1580774400000|2020-02-04 00:00:00|9298.62|9262.62|9341.95|9305.95|9361.63|9325.63|9297.71|9261.71|4206
1580778000000|2020-02-04 01:00:00|9341.1|9305.1|9285.16|9249.16|9351.94|9315.94|9279.62|9243.62|3926
1580781600000|2020-02-04 02:00:00|9285.17|9249.17|9298.9|9262.9|9307.95|9271.95|9285.15|9249.15|1580
1580785200000|2020-02-04 03:00:00|9299.31|9263.31|9289.16|9253.16|9303.7|9267.7|9267.15|9231.15|2890
1580788800000|2020-02-04 04:00:00|9289.41|9253.41|9269.38|9233.38|9314.7|9278.7|9258.67|9222.67|3977
1580792400000|2020-02-04 05:00:00|9269.44|9233.44|9285.55|9249.55|9287.89|9251.89|9232.02|9196.02|3707
1580796000000|2020-02-04 06:00:00|9285.88|9249.88|9271.23|9235.23|9297.79|9261.79|9250.98|9214.98|3372
1580799600000|2020-02-04 07:00:00|9271.24|9235.24|9280.43|9244.43|9324.22|9288.22|9259.56|9223.56|2798
1580803200000|2020-02-04 08:00:00|9280.44|9244.44|9241.75|9205.75|9295.35|9259.35|9240.97|9204.97|3711
1580806800000|2020-02-04 09:00:00|9242.59|9206.59|9171.23|9135.23|9262.92|9226.92|9158.16|9122.16|3466
1580810400000|2020-02-04 10:00:00|9170.96|9134.96|9177.03|9141.03|9197.22|9161.22|9157.74|9121.74|4931
1580814000000|2020-02-04 11:00:00|9178.16|9142.16|9186.1|9150.1|9249.48|9213.48|9103.06|9067.06|6192
1580817600000|2020-02-04 12:00:00|9186.16|9150.16|9129.57|9093.57|9198.82|9162.82|9099.85|9063.85|6849
1580821200000|2020-02-04 13:00:00|9129.75|9093.75|9153.33|9117.33|9153.69|9117.69|9098.2|9062.2|4276
1580824800000|2020-02-04 14:00:00|9153.49|9117.49|9151.68|9115.68|9167.59|9131.59|9117.52|9081.52|3211
1580828400000|2020-02-04 15:00:00|9151.17|9115.17|9204.03|9168.03|9225.87|9189.87|9148.63|9112.63|5661
1580832000000|2020-02-04 16:00:00|9204.05|9168.05|9219.9|9183.9|9233|9197|9200.36|9164.36|4716
1580835600000|2020-02-04 17:00:00|9219.89|9183.89|9217.78|9181.78|9220.25|9184.25|9197.09|9161.09|1867
1580839200000|2020-02-04 18:00:00|9217.88|9181.88|9186.36|9150.36|9227.15|9191.15|9168|9132|2288
1580842800000|2020-02-04 19:00:00|9185.89|9149.89|9173.96|9137.96|9190.84|9154.84|9165.9|9129.9|1491
1580846400000|2020-02-04 20:00:00|9174.31|9138.31|9191.48|9155.48|9191.67|9155.67|9142.66|9106.66|2182
1580850000000|2020-02-04 21:00:00|9191.8|9155.8|9155.02|9119.02|9191.8|9155.8|9153.55|9117.55|3074
1580853600000|2020-02-04 22:00:00|9154.94|9118.94|9187.88|9151.88|9188.37|9152.37|9149.22|9113.22|2295
1580857200000|2020-02-04 23:00:00|9189.06|9153.06|9182.23|9146.23|9203.42|9167.42|9165.96|9129.96|2536
1580860800000|2020-02-05 00:00:00|9180.62|9144.62|9216.45|9180.45|9230.6|9194.6|9173.27|9137.27|5242
1580864400000|2020-02-05 01:00:00|9216.23|9180.23|9184.44|9148.44|9236.19|9200.19|9184.18|9148.18|2940
1580868000000|2020-02-05 02:00:00|9184.37|9148.37|9210.64|9174.64|9211.12|9175.12|9170.06|9134.06|1991
1580871600000|2020-02-05 03:00:00|9210.71|9174.71|9224.64|9188.64|9225.22|9189.22|9191.65|9155.65|3662
1580875200000|2020-02-05 04:00:00|9224.37|9188.37|9226.89|9190.89|9228.93|9192.93|9203.36|9167.36|1849
1580878800000|2020-02-05 05:00:00|9226.85|9190.85|9266.24|9230.24|9273.36|9237.36|9220.5|9184.5|4078
1580882400000|2020-02-05 06:00:00|9266.23|9230.23|9261.62|9225.62|9289.54|9253.54|9260.86|9224.86|3753
1580886000000|2020-02-05 07:00:00|9261.61|9225.61|9263.54|9227.54|9288.82|9252.82|9251.53|9215.53|2358
1580889600000|2020-02-05 08:00:00|9263.4|9227.4|9250.09|9214.09|9263.46|9227.46|9234.4|9198.4|2688
1580893200000|2020-02-05 09:00:00|9249.93|9213.93|9252.47|9216.47|9266.31|9230.31|9241.47|9205.47|3428
1580896800000|2020-02-05 10:00:00|9252.5|9216.5|9385.95|9349.95|9396.66|9360.66|9250.44|9214.44|6097
1580900400000|2020-02-05 11:00:00|9386.12|9350.12|9421.38|9385.38|9425.87|9389.87|9371.59|9335.59|4872
1580904000000|2020-02-05 12:00:00|9421.39|9385.39|9460.79|9424.79|9479.62|9443.62|9421.03|9385.03|5064
1580907600000|2020-02-05 13:00:00|9460.77|9424.77|9453.87|9417.87|9472.6|9436.6|9423.93|9387.93|4138
1580911200000|2020-02-05 14:00:00|9453.86|9417.86|9457.94|9421.94|9484.17|9448.17|9426.69|9390.69|4168
1580914800000|2020-02-05 15:00:00|9458.2|9422.2|9493.89|9457.89|9511.86|9475.86|9442.09|9406.09|3924
1580918400000|2020-02-05 16:00:00|9494.66|9458.66|9582.06|9546.06|9582.24|9546.24|9492.3|9456.3|6290
1580922000000|2020-02-05 17:00:00|9582.05|9546.05|9581.82|9545.82|9585.12|9549.12|9545.44|9509.44|3239
1580925600000|2020-02-05 18:00:00|9582.04|9546.04|9704.11|9668.11|9782.38|9746.38|9581.79|9545.79|8813
1580929200000|2020-02-05 19:00:00|9704.26|9668.26|9676.5|9640.5|9746.85|9710.85|9666.4|9630.4|5447
1580932800000|2020-02-05 20:00:00|9676.45|9640.45|9693.9|9657.9|9724.06|9688.06|9676.45|9640.45|2977
1580936400000|2020-02-05 21:00:00|9693.93|9657.93|9706.53|9670.53|9737.35|9701.35|9693.53|9657.53|4653
1580940000000|2020-02-05 22:00:00|9706.46|9670.46|9646.67|9610.67|9707.69|9671.69|9639.36|9603.36|5930
1580943600000|2020-02-05 23:00:00|9646.66|9610.66|9633.26|9597.26|9691.21|9655.21|9608.1|9572.1|3960
1580947200000|2020-02-06 00:00:00|9632.85|9596.85|9562.85|9526.85|9651.51|9615.51|9548.04|9512.04|5587
1580950800000|2020-02-06 01:00:00|9562.88|9526.88|9644.42|9608.42|9644.88|9608.88|9556.59|9520.59|4192
1580954400000|2020-02-06 02:00:00|9644.49|9608.49|9587.44|9551.44|9645.42|9609.42|9580.53|9544.53|3240
1580958000000|2020-02-06 03:00:00|9587.45|9551.45|9642.09|9606.09|9643.81|9607.81|9581.87|9545.87|4149
1580961600000|2020-02-06 04:00:00|9642.07|9606.07|9652.46|9616.46|9657.6|9621.6|9629.34|9593.34|3138
1580965200000|2020-02-06 05:00:00|9652.4|9616.4|9650.06|9614.06|9665.38|9629.38|9643.87|9607.87|2613
1580968800000|2020-02-06 06:00:00|9650.01|9614.01|9662.35|9626.35|9687.7|9651.7|9621.16|9585.16|3865
1580972400000|2020-02-06 07:00:00|9662.07|9626.07|9635.76|9599.76|9708.44|9672.44|9627.55|9591.55|4235
1580976000000|2020-02-06 08:00:00|9635.87|9599.87|9644.96|9608.96|9667.6|9631.6|9612.03|9576.03|4746
1580979600000|2020-02-06 09:00:00|9645.44|9609.44|9658.21|9622.21|9658.21|9622.21|9617.24|9581.24|1846
1580983200000|2020-02-06 10:00:00|9658.29|9622.29|9677.83|9641.83|9693.68|9657.68|9643.8|9607.8|3036
1580986800000|2020-02-06 11:00:00|9678.06|9642.06|9702.05|9666.05|9706.92|9670.92|9657.52|9621.52|3242
1580990400000|2020-02-06 12:00:00|9702.29|9666.29|9839.89|9803.89|9841.08|9805.08|9702.29|9666.29|6251
1580994000000|2020-02-06 13:00:00|9839.9|9803.9|9763.15|9727.15|9872.72|9836.72|9675.47|9639.47|7047
1580997600000|2020-02-06 14:00:00|9763.14|9727.14|9833.07|9797.07|9864.08|9828.08|9706.21|9670.21|6535
1581001200000|2020-02-06 15:00:00|9833.34|9797.34|9801.94|9765.94|9844.01|9808.01|9780.24|9744.24|5732
1581004800000|2020-02-06 16:00:00|9802.3|9766.3|9791.51|9755.51|9845.29|9809.29|9772.42|9736.42|5405
1581008400000|2020-02-06 17:00:00|9791.52|9755.52|9778.66|9742.66|9818.8|9782.8|9745.82|9709.82|4690
1581012000000|2020-02-06 18:00:00|9778.67|9742.67|9768.64|9732.64|9783|9747|9724.29|9688.29|4615
1581015600000|2020-02-06 19:00:00|9767.83|9731.83|9750.78|9714.78|9779.37|9743.37|9729.2|9693.2|3394
1581019200000|2020-02-06 20:00:00|9750.8|9714.8|9787.53|9751.53|9793.12|9757.12|9744.54|9708.54|3244
1581022800000|2020-02-06 21:00:00|9787.1|9751.1|9756.17|9720.17|9806.38|9770.38|9748.04|9712.04|2289
1581026400000|2020-02-06 22:00:00|9756.18|9720.18|9693.21|9657.21|9762.14|9726.14|9693.21|9657.21|2460
1581030000000|2020-02-06 23:00:00|9693.2|9657.2|9774.94|9738.94|9775.65|9739.65|9673.92|9637.92|5567
1581033600000|2020-02-07 00:00:00|9774.1|9738.1|9785.99|9749.99|9816.13|9780.13|9761.94|9725.94|6934
1581037200000|2020-02-07 01:00:00|9786|9750|9808.75|9772.75|9824.03|9788.03|9778.62|9742.62|4597
1581040800000|2020-02-07 02:00:00|9809.34|9773.34|9801.69|9765.69|9857.69|9821.69|9800.97|9764.97|4663
1581044400000|2020-02-07 03:00:00|9801.8|9765.8|9782.96|9746.96|9830.14|9794.14|9782|9746|6180
1581048000000|2020-02-07 04:00:00|9782.94|9746.94|9797.91|9761.91|9811.85|9775.85|9752.32|9716.32|4496
1581051600000|2020-02-07 05:00:00|9797.89|9761.89|9760.23|9724.23|9814.52|9778.52|9753.12|9717.12|4165
1581055200000|2020-02-07 06:00:00|9760.24|9724.24|9781.81|9745.81|9794.69|9758.69|9750.38|9714.38|4701
1581058800000|2020-02-07 07:00:00|9781.82|9745.82|9792.69|9756.69|9806.2|9770.2|9762.97|9726.97|4289
1581062400000|2020-02-07 08:00:00|9792.83|9756.83|9771.31|9735.31|9805|9769|9764.09|9728.09|2028
1581066000000|2020-02-07 09:00:00|9773.09|9737.09|9797.33|9761.33|9807.55|9771.55|9769.73|9733.73|3164
1581069600000|2020-02-07 10:00:00|9797.35|9761.35|9820.46|9784.46|9834.81|9798.81|9797.08|9761.08|2859
1581073200000|2020-02-07 11:00:00|9820.52|9784.52|9814.88|9778.88|9885.9|9849.9|9811.44|9775.44|4221
1581076800000|2020-02-07 12:00:00|9814.63|9778.63|9760.67|9724.67|9831.73|9795.73|9736.68|9700.68|4210
1581080400000|2020-02-07 13:00:00|9760.53|9724.53|9783.47|9747.47|9792.8|9756.8|9758.5|9722.5|2153
1581084000000|2020-02-07 14:00:00|9783.22|9747.22|9826.41|9790.41|9844.74|9808.74|9782.86|9746.86|2372
1581087600000|2020-02-07 15:00:00|9826.38|9790.38|9800.56|9764.56|9830.31|9794.31|9785.78|9749.78|2899
1581091200000|2020-02-07 16:00:00|9800.66|9764.66|9796.55|9760.55|9835.49|9799.49|9769.33|9733.33|4282
1581094800000|2020-02-07 17:00:00|9796.56|9760.56|9786.07|9750.07|9807.11|9771.11|9783.71|9747.71|2620
1581098400000|2020-02-07 18:00:00|9786.12|9750.12|9798.15|9762.15|9808.19|9772.19|9784.97|9748.97|3099
1581102000000|2020-02-07 19:00:00|9798.18|9762.18|9781.21|9745.21|9800.16|9764.16|9767.7|9731.7|2744
1581105600000|2020-02-07 20:00:00|9781.02|9745.02|9748.47|9712.47|9784.9|9748.9|9748.47|9712.47|1365
1581109200000|2020-02-07 21:00:00|9747.62|9711.62|9764.13|9728.13|9781.1|9745.1|9740.05|9704.05|2167
1581134400000|2020-02-08 04:00:00|9726.77|9690.77|9768.44|9732.44|9773.67|9737.67|9721.22|9685.22|3080
1581138000000|2020-02-08 05:00:00|9768.41|9732.41|9772.31|9736.31|9787.85|9751.85|9752.71|9716.71|2275
1581141600000|2020-02-08 06:00:00|9771.49|9735.49|9774.35|9738.35|9801.17|9765.17|9770.87|9734.87|2446
1581145200000|2020-02-08 07:00:00|9774.34|9738.34|9771.54|9735.54|9785|9749|9763.02|9727.02|1158
1581148800000|2020-02-08 08:00:00|9772.76|9736.76|9822.31|9786.31|9831.05|9795.05|9772.42|9736.42|3585
1581152400000|2020-02-08 09:00:00|9822.21|9786.21|9816.82|9780.82|9830.33|9794.33|9795.55|9759.55|2247
1581156000000|2020-02-08 10:00:00|9817.06|9781.06|9827.83|9791.83|9859.49|9823.49|9816.82|9780.82|3143
1581159600000|2020-02-08 11:00:00|9827.82|9791.82|9832.19|9796.19|9833.56|9797.56|9812.26|9776.26|2453
1581163200000|2020-02-08 12:00:00|9831.93|9795.93|9831.66|9795.66|9855.05|9819.05|9824.86|9788.86|1675
1581166800000|2020-02-08 13:00:00|9831.67|9795.67|9817.12|9781.12|9899.5|9863.5|9776.97|9740.97|4737
1581170400000|2020-02-08 14:00:00|9816.78|9780.78|9869.41|9833.41|9874.78|9838.78|9812.23|9776.23|3804
1581174000000|2020-02-08 15:00:00|9869.42|9833.42|9859.97|9823.97|9877.08|9841.08|9847.93|9811.93|2054
1581177600000|2020-02-08 16:00:00|9859.95|9823.95|9886|9850|9888.67|9852.67|9842.64|9806.64|3283
1581181200000|2020-02-08 17:00:00|9885.89|9849.89|9890.18|9854.18|9902.93|9866.93|9871|9835|3780
1581184800000|2020-02-08 18:00:00|9890.19|9854.19|9865.99|9829.99|9892.39|9856.39|9838.94|9802.94|2747
1581188400000|2020-02-08 19:00:00|9865.54|9829.54|9885.31|9849.31|9891.32|9855.32|9865.54|9829.54|2289
1581192000000|2020-02-08 20:00:00|9885.39|9849.39|9884.16|9848.16|9891.23|9855.23|9868|9832|1159
1581195600000|2020-02-08 21:00:00|9884.18|9848.18|9944.86|9908.86|9962.85|9926.85|9884.07|9848.07|3309
1581199200000|2020-02-08 22:00:00|9944.84|9908.84|9938.67|9902.67|9949.98|9913.98|9878.13|9842.13|3894
1581202800000|2020-02-08 23:00:00|9938.81|9902.81|9924.98|9888.98|9942.03|9906.03|9918.69|9882.69|3326
1581206400000|2020-02-09 00:00:00|9926.45|9890.45|9967.21|9931.21|9971.87|9935.87|9907.27|9871.27|3239
1581210000000|2020-02-09 01:00:00|9967.29|9931.29|9971.58|9935.58|9977.06|9941.06|9940.63|9904.63|3208
1581213600000|2020-02-09 02:00:00|9971.52|9935.52|9990.16|9954.16|10010.48|9974.48|9942.16|9906.16|3379
1581217200000|2020-02-09 03:00:00|9990.5|9954.5|10070.81|10034.81|10070.81|10034.81|9990.5|9954.5|5708
1581220800000|2020-02-09 04:00:00|10071.59|10035.59|10111.28|10075.28|10144.47|10108.47|10071.59|10035.59|5651
1581224400000|2020-02-09 05:00:00|10111.26|10075.26|10127.95|10091.95|10135.66|10099.66|10080.9|10044.9|3507
1581228000000|2020-02-09 06:00:00|10127.96|10091.96|10125.86|10089.86|10146.46|10110.46|10118.77|10082.77|3560
1581231600000|2020-02-09 07:00:00|10126.82|10090.82|10154.29|10118.29|10192.14|10156.14|10125.17|10089.17|3184
1581235200000|2020-02-09 08:00:00|10154.38|10118.38|10130.54|10094.54|10172.26|10136.26|10122.87|10086.87|3877
1581238800000|2020-02-09 09:00:00|10130.55|10094.55|10098.93|10062.93|10160.45|10124.45|10098.49|10062.49|3466
1581242400000|2020-02-09 10:00:00|10098.94|10062.94|10145.32|10109.32|10148.62|10112.62|10079.2|10043.2|2052
1581246000000|2020-02-09 11:00:00|10145.41|10109.41|10126.64|10090.64|10158.22|10122.22|10125.5|10089.5|1702
1581249600000|2020-02-09 12:00:00|10126.82|10090.82|10152.22|10116.22|10167.65|10131.65|10126.76|10090.76|3482
1581253200000|2020-02-09 13:00:00|10152.53|10116.53|10125.62|10089.62|10161.98|10125.98|10117.08|10081.08|1753
1581256800000|2020-02-09 14:00:00|10125.64|10089.64|10109.12|10073.12|10142.62|10106.62|10093.21|10057.21|2923
1581260400000|2020-02-09 15:00:00|10109.29|10073.29|10126.71|10090.71|10135.75|10099.75|10038.2|10002.2|4908
1581264000000|2020-02-09 16:00:00|10127.56|10091.56|10126.49|10090.49|10140.95|10104.95|10095.59|10059.59|2499
1581267600000|2020-02-09 17:00:00|10126.32|10090.32|10115.78|10079.78|10132.08|10096.08|10107.77|10071.77|3113
1581271200000|2020-02-09 18:00:00|10115.38|10079.38|10092.55|10056.55|10115.87|10079.87|10078.17|10042.17|2329
1581274800000|2020-02-09 19:00:00|10092.95|10056.95|10095.95|10059.95|10113.91|10077.91|10090.85|10054.85|2372
1581278400000|2020-02-09 20:00:00|10096.15|10060.15|10077.92|10041.92|10107.94|10071.94|10069.41|10033.41|2460
1581282000000|2020-02-09 21:00:00|10077.66|10041.66|10095.03|10059.03|10107.66|10071.66|10074.95|10038.95|2421
1581285600000|2020-02-09 22:00:00|10095.04|10059.04|10138.18|10102.18|10138.18|10102.18|10093.52|10057.52|2776
1581289200000|2020-02-09 23:00:00|10138.57|10102.57|10184.33|10148.33|10187.15|10151.15|10138.43|10102.43|4030
1581292800000|2020-02-10 00:00:00|10184.41|10148.41|10210.98|10174.98|10211.58|10175.58|10178.56|10142.56|3272
1581296400000|2020-02-10 01:00:00|10210.97|10174.97|10157.44|10121.44|10211.33|10175.33|10155.49|10119.49|2999
1581300000000|2020-02-10 02:00:00|10157.03|10121.03|10136.47|10100.47|10168.07|10132.07|10094.36|10058.36|5687
1581303600000|2020-02-10 03:00:00|10136.2|10100.2|10104.17|10068.17|10136.2|10100.2|10070.72|10034.72|4621
1581307200000|2020-02-10 04:00:00|10104.55|10068.55|10074.46|10038.46|10114.64|10078.64|10044.86|10008.86|3070
1581310800000|2020-02-10 05:00:00|10074.11|10038.11|9833.35|9797.35|10093.61|10057.61|9781.91|9745.91|2476
1581314400000|2020-02-10 06:00:00|9832.81|9796.81|9974.87|9938.87|10028.04|9992.04|9821.32|9785.32|8134
1581318000000|2020-02-10 07:00:00|9974.86|9938.86|10000.4|9964.4|10022.62|9986.62|9964.24|9928.24|4068
1581321600000|2020-02-10 08:00:00|10000.24|9964.24|9927.79|9891.79|10001.94|9965.94|9898.65|9862.65|3367
1581325200000|2020-02-10 09:00:00|9926.71|9890.71|9837.61|9801.61|9926.71|9890.71|9797.15|9761.15|7141
1581328800000|2020-02-10 10:00:00|9838.4|9802.4|9857.63|9821.63|9874.55|9838.55|9832|9796|3942
1581332400000|2020-02-10 11:00:00|9858.85|9822.85|9822.6|9786.6|9859.93|9823.93|9777.91|9741.91|6765
1581336000000|2020-02-10 12:00:00|9822.61|9786.61|9848.73|9812.73|9849.11|9813.11|9786.3|9750.3|5941
1581339600000|2020-02-10 13:00:00|9848.94|9812.94|9832.5|9796.5|9870.04|9834.04|9826.2|9790.2|4716
1581343200000|2020-02-10 14:00:00|9832.49|9796.49|9901.04|9865.04|9912.35|9876.35|9828.77|9792.77|4972
1581346800000|2020-02-10 15:00:00|9901.05|9865.05|9885.06|9849.06|9942|9906|9880.21|9844.21|4182
1581350400000|2020-02-10 16:00:00|9885.07|9849.07|9847.44|9811.44|9909.42|9873.42|9832.06|9796.06|5584
1581354000000|2020-02-10 17:00:00|9848.03|9812.03|9861.49|9825.49|9866.82|9830.82|9830.15|9794.15|5571
1581357600000|2020-02-10 18:00:00|9861.5|9825.5|9850.46|9814.46|9880.93|9844.93|9832.05|9796.05|3896
1581361200000|2020-02-10 19:00:00|9850.55|9814.55|9846.33|9810.33|9863.85|9827.85|9819.48|9783.48|4964
1581364800000|2020-02-10 20:00:00|9846.34|9810.34|9869.72|9833.72|9891.32|9855.32|9846.06|9810.06|3939
1581368400000|2020-02-10 21:00:00|9868.63|9832.63|9886.72|9850.72|9888.21|9852.21|9864.22|9828.22|2539
1581372000000|2020-02-10 22:00:00|9886.81|9850.81|9855.85|9819.85|9886.91|9850.91|9828.7|9792.7|2704
1581375600000|2020-02-10 23:00:00|9855.57|9819.57|9871.46|9835.46|9909.27|9873.27|9854.83|9818.83|3062
1581379200000|2020-02-11 00:00:00|9869.91|9833.91|9792.8|9756.8|9877.62|9841.62|9790.86|9754.86|5546
1581382800000|2020-02-11 01:00:00|9792.64|9756.64|9822.84|9786.84|9827.53|9791.53|9734.03|9698.03|5787
1581386400000|2020-02-11 02:00:00|9822.85|9786.85|9773|9737|9827.38|9791.38|9770.83|9734.83|3238
1581390000000|2020-02-11 03:00:00|9773.1|9737.1|9744.98|9708.98|9786.53|9750.53|9737.34|9701.34|4259
1581393600000|2020-02-11 04:00:00|9745|9709|9757.37|9721.37|9777.05|9741.05|9731.01|9695.01|2945
1581397200000|2020-02-11 05:00:00|9757.45|9721.45|9769.45|9733.45|9795.87|9759.87|9757.39|9721.39|3075
1581400800000|2020-02-11 06:00:00|9769.38|9733.38|9782.38|9746.38|9798.56|9762.56|9751.69|9715.69|3137
1581404400000|2020-02-11 07:00:00|9782.95|9746.95|9754.34|9718.34|9801.02|9765.02|9746.01|9710.01|3170
1581408000000|2020-02-11 08:00:00|9754.51|9718.51|9801.62|9765.62|9801.62|9765.62|9746.5|9710.5|2438
1581411600000|2020-02-11 09:00:00|9801.63|9765.63|9793.21|9757.21|9821.01|9785.01|9784.38|9748.38|2611
1581415200000|2020-02-11 10:00:00|9793.05|9757.05|9801.52|9765.52|9817.55|9781.55|9771.77|9735.77|1671
1581418800000|2020-02-11 11:00:00|9801.58|9765.58|9823.82|9787.82|9829.34|9793.34|9795.34|9759.34|2702
1581422400000|2020-02-11 12:00:00|9823.81|9787.81|9876.46|9840.46|9899.97|9863.97|9811.67|9775.67|3089
1581426000000|2020-02-11 13:00:00|9876.94|9840.94|9892.32|9856.32|9926.79|9890.79|9876.06|9840.06|3059
1581429600000|2020-02-11 14:00:00|9892.33|9856.33|9875.03|9839.03|9922.92|9886.92|9874.03|9838.03|3333
1581433200000|2020-02-11 15:00:00|9875.02|9839.02|10231.1|10195.1|10236.3|10200.3|9874.58|9838.58|9487
1581436800000|2020-02-11 16:00:00|10231.26|10195.26|10283.15|10247.15|10399.95|10363.95|10230.9|10194.9|8913
1581440400000|2020-02-11 17:00:00|10282.38|10246.38|10321.73|10285.73|10342.86|10306.86|10282.38|10246.38|5740
1581444000000|2020-02-11 18:00:00|10321.86|10285.86|10278.67|10242.67|10364.24|10328.24|10262.49|10226.49|6221
1581447600000|2020-02-11 19:00:00|10279.4|10243.4|10309.03|10273.03|10317.18|10281.18|10242.87|10206.87|3520
1581451200000|2020-02-11 20:00:00|10308.88|10272.88|10288.93|10252.93|10319.14|10283.14|10275.24|10239.24|3340
1581454800000|2020-02-11 21:00:00|10288.9|10252.9|10258.25|10222.25|10293.06|10257.06|10237.31|10201.31|2916
1581458400000|2020-02-11 22:00:00|10258.28|10222.28|10255.11|10219.11|10279.89|10243.89|10240.44|10204.44|3537
1581462000000|2020-02-11 23:00:00|10255.04|10219.04|10291.22|10255.22|10314.33|10278.33|10240.02|10204.02|3770
1581465600000|2020-02-12 00:00:00|10289.43|10253.43|10362.35|10326.35|10367.08|10331.08|10289.43|10253.43|7038
1581469200000|2020-02-12 01:00:00|10362.41|10326.41|10350.74|10314.74|10371.22|10335.22|10330.31|10294.31|4911
1581472800000|2020-02-12 02:00:00|10350.75|10314.75|10315.78|10279.78|10358.04|10322.04|10287.31|10251.31|5391
1581476400000|2020-02-12 03:00:00|10315.67|10279.67|10319.03|10283.03|10336.86|10300.86|10301.73|10265.73|4063
1581480000000|2020-02-12 04:00:00|10319.93|10283.93|10328.35|10292.35|10355.25|10319.25|10318.02|10282.02|3997
1581483600000|2020-02-12 05:00:00|10328.17|10292.17|10377.18|10341.18|10385.48|10349.48|10317.91|10281.91|5695
1581487200000|2020-02-12 06:00:00|10377.17|10341.17|10375.19|10339.19|10395.58|10359.58|10327.66|10291.66|6387
1581490800000|2020-02-12 07:00:00|10375.07|10339.07|10416.55|10380.55|10498.81|10462.81|10361.35|10325.35|6796
1581494400000|2020-02-12 08:00:00|10415.94|10379.94|10320|10284|10416.53|10380.53|10273.15|10237.15|6572
1581498000000|2020-02-12 09:00:00|10320.01|10284.01|10295.51|10259.51|10320.33|10284.33|10270.09|10234.09|3238
1581501600000|2020-02-12 10:00:00|10294.85|10258.85|10343.34|10307.34|10354.88|10318.88|10276.85|10240.85|2970
1581505200000|2020-02-12 11:00:00|10343.28|10307.28|10383.14|10347.14|10403.79|10367.79|10333.73|10297.73|5121
1581508800000|2020-02-12 12:00:00|10383.09|10347.09|10372.55|10336.55|10383.17|10347.17|10337.54|10301.54|5153
1581512400000|2020-02-12 13:00:00|10372.57|10336.57|10418.02|10382.02|10420.15|10384.15|10367.58|10331.58|5288
1581516000000|2020-02-12 14:00:00|10418.2|10382.2|10392.59|10356.59|10456.59|10420.59|10330.93|10294.93|8065
1581519600000|2020-02-12 15:00:00|10392.56|10356.56|10363.29|10327.29|10396.3|10360.3|10295.7|10259.7|7186
1581523200000|2020-02-12 16:00:00|10363.14|10327.14|10391.23|10355.23|10413.71|10377.71|10341.44|10305.44|4376
1581526800000|2020-02-12 17:00:00|10391.17|10355.17|10386.86|10350.86|10405.37|10369.37|10359.55|10323.55|5153
1581530400000|2020-02-12 18:00:00|10386.87|10350.87|10374.37|10338.37|10387.31|10351.31|10359.15|10323.15|2346
1581534000000|2020-02-12 19:00:00|10374.36|10338.36|10349.14|10313.14|10377.79|10341.79|10348.73|10312.73|2015
1581537600000|2020-02-12 20:00:00|10349.15|10313.15|10411.73|10375.73|10418.08|10382.08|10348.5|10312.5|3854
1581541200000|2020-02-12 21:00:00|10411.69|10375.69|10407.87|10371.87|10455.47|10419.47|10363.93|10327.93|5278
1581544800000|2020-02-12 22:00:00|10407.72|10371.72|10378.26|10342.26|10415.43|10379.43|10367.34|10331.34|3248
1581548400000|2020-02-12 23:00:00|10378.93|10342.93|10369.87|10333.87|10400.02|10364.02|10354.79|10318.79|3850
1581552000000|2020-02-13 00:00:00|10370.75|10334.75|10418.25|10382.25|10420.32|10384.32|10355.21|10319.21|4904
1581555600000|2020-02-13 01:00:00|10417.8|10381.8|10440.36|10404.36|10442.83|10406.83|10401.01|10365.01|4383
1581559200000|2020-02-13 02:00:00|10440.35|10404.35|10449.67|10413.67|10463.83|10427.83|10416.5|10380.5|4928
1581562800000|2020-02-13 03:00:00|10448.9|10412.9|10425.01|10389.01|10483.12|10447.12|10415.29|10379.29|5616
1581566400000|2020-02-13 04:00:00|10425.07|10389.07|10434.57|10398.57|10457.43|10421.43|10423.49|10387.49|3585
1581570000000|2020-02-13 05:00:00|10434.87|10398.87|10464.31|10428.31|10473.14|10437.14|10434.5|10398.5|1961
1581573600000|2020-02-13 06:00:00|10464.32|10428.32|10493.95|10457.95|10495.28|10459.28|10456.2|10420.2|5363
1581577200000|2020-02-13 07:00:00|10493.96|10457.96|10377.69|10341.69|10521.95|10485.95|10371.23|10335.23|7069
1581580800000|2020-02-13 08:00:00|10377.68|10341.68|10281.93|10245.93|10398.6|10362.6|10178.86|10142.86|8947
1581584400000|2020-02-13 09:00:00|10281.94|10245.94|10181.95|10145.95|10282.26|10246.26|10120.01|10084.01|9061
1581588000000|2020-02-13 10:00:00|10181.94|10145.94|10180.22|10144.22|10219.23|10183.23|10142.76|10106.76|7634
1581591600000|2020-02-13 11:00:00|10180.21|10144.21|10163.39|10127.39|10197.12|10161.12|10106.61|10070.61|5914
1581595200000|2020-02-13 12:00:00|10163.38|10127.38|10228.74|10192.74|10245.38|10209.38|10121.84|10085.84|4921
1581598800000|2020-02-13 13:00:00|10228.78|10192.78|10229.42|10193.42|10524.5|10488.5|10221.9|10185.9|7332
1581602400000|2020-02-13 14:00:00|10224.87|10188.87|10271.23|10235.23|10364.99|10328.99|10169.9|10133.9|12541
1581606000000|2020-02-13 15:00:00|10270.66|10234.66|10281.08|10245.08|10342.4|10306.4|10224.46|10188.46|7837
1581609600000|2020-02-13 16:00:00|10281.15|10245.15|10186.25|10150.25|10313.45|10277.45|10180.2|10144.2|8355
1581613200000|2020-02-13 17:00:00|10186.22|10150.22|10203.15|10167.15|10243.38|10207.38|10159.47|10123.47|6424
1581616800000|2020-02-13 18:00:00|10203.16|10167.16|10213.61|10177.61|10241.35|10205.35|10198.47|10162.47|5153
1581620400000|2020-02-13 19:00:00|10213.79|10177.79|10267|10231|10281.58|10245.58|10212.14|10176.14|5801
1581624000000|2020-02-13 20:00:00|10266.99|10230.99|10242.8|10206.8|10278.99|10242.99|10224.59|10188.59|4761
1581627600000|2020-02-13 21:00:00|10242.79|10206.79|10201.32|10165.32|10242.79|10206.79|10196.97|10160.97|4421
1581631200000|2020-02-13 22:00:00|10201.31|10165.31|10233.88|10197.88|10245.3|10209.3|10196.8|10160.8|5694
1581634800000|2020-02-13 23:00:00|10233.87|10197.87|10255.99|10219.99|10268.93|10232.93|10233.09|10197.09|4417
1581638400000|2020-02-14 00:00:00|10254.72|10218.72|10250.44|10214.44|10261.61|10225.61|10195.21|10159.21|6729
1581642000000|2020-02-14 01:00:00|10250.34|10214.34|10251.5|10215.5|10301.08|10265.08|10235.44|10199.44|7799
1581645600000|2020-02-14 02:00:00|10251.55|10215.55|10281.9|10245.9|10282.87|10246.87|10249.07|10213.07|4089
1581649200000|2020-02-14 03:00:00|10282.18|10246.18|10274.48|10238.48|10299.87|10263.87|10230.5|10194.5|5487
1581652800000|2020-02-14 04:00:00|10274.5|10238.5|10241|10205|10290.56|10254.56|10220.82|10184.82|7554
1581656400000|2020-02-14 05:00:00|10240.66|10204.66|10176.41|10140.41|10247.77|10211.77|10176.04|10140.04|4357
1581660000000|2020-02-14 06:00:00|10176.44|10140.44|10205.69|10169.69|10211.75|10175.75|10166.9|10130.9|4978
1581663600000|2020-02-14 07:00:00|10205.66|10169.66|10127.01|10091.01|10218.67|10182.67|10122.49|10086.49|4928
1581667200000|2020-02-14 08:00:00|10127.02|10091.02|10162.89|10126.89|10179.07|10143.07|10123.46|10087.46|4211
1581670800000|2020-02-14 09:00:00|10162.9|10126.9|10224.37|10188.37|10226.49|10190.49|10162.89|10126.89|3588
1581674400000|2020-02-14 10:00:00|10224.89|10188.89|10270.32|10234.32|10309.3|10273.3|10209.75|10173.75|8102
1581678000000|2020-02-14 11:00:00|10270.34|10234.34|10283.18|10247.18|10292.47|10256.47|10230.09|10194.09|7142
1581681600000|2020-02-14 12:00:00|10282.89|10246.89|10278.8|10242.8|10309.46|10273.46|10254.46|10218.46|6164
1581685200000|2020-02-14 13:00:00|10278.25|10242.25|10269.63|10233.63|10283.41|10247.41|10257.66|10221.66|6564
1581688800000|2020-02-14 14:00:00|10269.68|10233.68|10254.64|10218.64|10357.53|10321.53|10238.21|10202.21|7583
1581692400000|2020-02-14 15:00:00|10254.67|10218.67|10277.05|10241.05|10308.99|10272.99|10251.28|10215.28|3482
1581696000000|2020-02-14 16:00:00|10276.43|10240.43|10307.78|10271.78|10332.8|10296.8|10270.88|10234.88|4902
1581699600000|2020-02-14 17:00:00|10307.76|10271.76|10311.04|10275.04|10316.43|10280.43|10289.59|10253.59|2814
1581703200000|2020-02-14 18:00:00|10311.35|10275.35|10385|10349|10386.85|10350.85|10310.31|10274.31|4645
1581706800000|2020-02-14 19:00:00|10385.28|10349.28|10377.59|10341.59|10407.27|10371.27|10350.21|10314.21|4737
1581710400000|2020-02-14 20:00:00|10377.6|10341.6|10389.2|10353.2|10405.4|10369.4|10377.3|10341.3|4570
1581714000000|2020-02-14 21:00:00|10389.19|10353.19|10364.74|10328.74|10408.46|10372.46|10349.64|10313.64|3735
1581739200000|2020-02-15 04:00:00|10301.73|10265.73|10295.41|10259.41|10306.18|10270.18|10282.18|10246.18|2533
1581742800000|2020-02-15 05:00:00|10295.25|10259.25|10251.17|10215.17|10296.02|10260.02|10250.69|10214.69|2655
1581746400000|2020-02-15 06:00:00|10251.12|10215.12|10268.07|10232.07|10281.55|10245.55|10226.72|10190.72|3702
1581750000000|2020-02-15 07:00:00|10268.03|10232.03|10251.6|10215.6|10268.03|10232.03|10224.39|10188.39|4279
1581753600000|2020-02-15 08:00:00|10251.59|10215.59|10269.7|10233.7|10270.19|10234.19|10245.84|10209.84|1774
1581757200000|2020-02-15 09:00:00|10268.66|10232.66|10284.43|10248.43|10287.16|10251.16|10249.07|10213.07|1919
1581760800000|2020-02-15 10:00:00|10284.44|10248.44|10268.1|10232.1|10294.5|10258.5|10267.88|10231.88|2585
1581764400000|2020-02-15 11:00:00|10268.11|10232.11|10252.64|10216.64|10270.01|10234.01|10238.03|10202.03|3440
1581768000000|2020-02-15 12:00:00|10252.63|10216.63|10260.45|10224.45|10264.63|10228.63|10227.26|10191.26|3488
1581771600000|2020-02-15 13:00:00|10260.36|10224.36|10246.32|10210.32|10262.75|10226.75|10240.43|10204.43|2444
1581775200000|2020-02-15 14:00:00|10246.42|10210.42|10258.03|10222.03|10272.01|10236.01|10246.32|10210.32|1429
1581778800000|2020-02-15 15:00:00|10258.17|10222.17|9994.71|9958.71|10259.88|10223.88|9788.37|9752.37|4136
1581782400000|2020-02-15 16:00:00|9994.73|9958.73|9913.83|9877.83|10101.21|10065.21|9885.65|9849.65|12232
1581786000000|2020-02-15 17:00:00|9912.91|9876.91|9853.8|9817.8|9960.16|9924.16|9850.38|9814.38|9896
1581789600000|2020-02-15 18:00:00|9854.18|9818.18|9923.34|9887.34|9924.81|9888.81|9828.24|9792.24|8049
1581793200000|2020-02-15 19:00:00|9923.29|9887.29|9909.67|9873.67|9946.32|9910.32|9909.14|9873.14|3190
1581796800000|2020-02-15 20:00:00|9909.49|9873.49|9908.08|9872.08|9927.53|9891.53|9895.02|9859.02|3008
1581800400000|2020-02-15 21:00:00|9908.29|9872.29|9940.28|9904.28|9942.5|9906.5|9907.99|9871.99|1217
1581804000000|2020-02-15 22:00:00|9940.18|9904.18|9945.71|9909.71|9951.34|9915.34|9934.67|9898.67|1879
1581807600000|2020-02-15 23:00:00|9945.72|9909.72|9924.46|9888.46|9948.67|9912.67|9909.04|9873.04|2699
1581811200000|2020-02-16 00:00:00|9923.95|9887.95|9946.75|9910.75|9946.75|9910.75|9875.38|9839.38|4054
1581814800000|2020-02-16 01:00:00|9946.89|9910.89|9946.04|9910.04|9956.04|9920.04|9929.71|9893.71|1683
1581818400000|2020-02-16 02:00:00|9946.02|9910.02|10056.88|10020.88|10058.41|10022.41|9942.69|9906.69|4641
1581822000000|2020-02-16 03:00:00|10056.84|10020.84|10024.06|9988.06|10063.49|10027.49|10015.11|9979.11|4329
1581825600000|2020-02-16 04:00:00|10024.07|9988.07|10041.42|10005.42|10043.95|10007.95|9999.45|9963.45|4116
1581829200000|2020-02-16 05:00:00|10041.53|10005.53|9976.45|9940.45|10045.76|10009.76|9957.22|9921.22|3785
1581832800000|2020-02-16 06:00:00|9976.44|9940.44|9993.08|9957.08|10000.31|9964.31|9969.49|9933.49|2824
1581836400000|2020-02-16 07:00:00|9992.86|9956.86|9988.11|9952.11|10010.58|9974.58|9984.83|9948.83|2250
1581840000000|2020-02-16 08:00:00|9988.13|9952.13|10012.65|9976.65|10035.95|9999.95|9972.09|9936.09|2515
1581843600000|2020-02-16 09:00:00|10012.91|9976.91|9992.86|9956.86|10026.39|9990.39|9989.95|9953.95|2821
1581847200000|2020-02-16 10:00:00|9992.87|9956.87|9960.13|9924.13|10003.32|9967.32|9959.22|9923.22|3284
1581850800000|2020-02-16 11:00:00|9960.17|9924.17|9945.51|9909.51|9990.85|9954.85|9926.93|9890.93|3801
1581854400000|2020-02-16 12:00:00|9942.18|9906.18|9940.26|9904.26|9968.4|9932.4|9899.41|9863.41|5187
1581858000000|2020-02-16 13:00:00|9940.07|9904.07|9962.99|9926.99|9976.68|9940.68|9882.16|9846.16|7674
1581861600000|2020-02-16 14:00:00|9963.03|9927.03|9920.39|9884.39|9996.86|9960.86|9917.32|9881.32|6337
1581865200000|2020-02-16 15:00:00|9920.01|9884.01|9890.67|9854.67|9940.82|9904.82|9863.74|9827.74|8121
1581868800000|2020-02-16 16:00:00|9890.72|9854.72|9751.6|9715.6|9937.6|9901.6|9644.79|9608.79|10162
1581872400000|2020-02-16 17:00:00|9751.07|9715.07|9783.11|9747.11|9818.86|9782.86|9721.39|9685.39|7647
1581876000000|2020-02-16 18:00:00|9783.12|9747.12|9828.18|9792.18|9861.05|9825.05|9783.12|9747.12|4963
1581879600000|2020-02-16 19:00:00|9827.63|9791.63|9778.18|9742.18|9827.63|9791.63|9740.33|9704.33|5025
1581883200000|2020-02-16 20:00:00|9778.17|9742.17|9799.56|9763.56|9800.67|9764.67|9754.9|9718.9|5873
1581886800000|2020-02-16 21:00:00|9799.83|9763.83|9789.39|9753.39|9809.5|9773.5|9781.17|9745.17|4119
1581890400000|2020-02-16 22:00:00|9789.4|9753.4|9894.32|9858.32|9894.32|9858.32|9781.75|9745.75|3798
1581894000000|2020-02-16 23:00:00|9894.33|9858.33|9946.55|9910.55|10018.31|9982.31|9890.34|9854.34|8327
1581897600000|2020-02-17 00:00:00|9943.02|9907.02|9887.71|9851.71|9983.4|9947.4|9880.8|9844.8|7255
1581901200000|2020-02-17 01:00:00|9887.64|9851.64|9883|9847|9927.16|9891.16|9870.82|9834.82|5657
1581904800000|2020-02-17 02:00:00|9883.01|9847.01|9867.82|9831.82|9883.23|9847.23|9826.11|9790.11|6351
1581908400000|2020-02-17 03:00:00|9867.51|9831.51|9840.34|9804.34|9872.78|9836.78|9799.1|9763.1|5750
1581912000000|2020-02-17 04:00:00|9840.19|9804.19|9770.43|9734.43|9840.42|9804.42|9746.89|9710.89|8875
1581915600000|2020-02-17 05:00:00|9770.19|9734.19|9790.34|9754.34|9834.76|9798.76|9769.94|9733.94|6986
1581919200000|2020-02-17 06:00:00|9790.26|9754.26|9803.39|9767.39|9855.1|9819.1|9784.46|9748.46|5414
1581922800000|2020-02-17 07:00:00|9803.75|9767.75|9779.73|9743.73|9836.07|9800.07|9779.54|9743.54|3088
1581926400000|2020-02-17 08:00:00|9779.74|9743.74|9830.34|9794.34|9837.84|9801.84|9771.5|9735.5|4156
1581930000000|2020-02-17 09:00:00|9828.62|9792.62|9822.27|9786.27|9861.09|9825.09|9817.98|9781.98|5213
1581933600000|2020-02-17 10:00:00|9822.17|9786.17|9749.27|9713.27|9822.2|9786.2|9722.52|9686.52|8265
1581937200000|2020-02-17 11:00:00|9749.17|9713.17|9655.76|9619.76|9749.22|9713.22|9610.09|9574.09|9924
1581940800000|2020-02-17 12:00:00|9655.77|9619.77|9673.51|9637.51|9709.32|9673.32|9639.6|9603.6|7246
1581944400000|2020-02-17 13:00:00|9673.43|9637.43|9567.46|9531.46|9697.81|9661.81|9561.35|9525.35|7373
1581948000000|2020-02-17 14:00:00|9567.52|9531.52|9621.07|9585.07|9639.46|9603.46|9493.71|9457.71|10128
1581951600000|2020-02-17 15:00:00|9621.16|9585.16|9673.47|9637.47|9692.66|9656.66|9575.85|9539.85|9814
1581955200000|2020-02-17 16:00:00|9673.9|9637.9|9709.12|9673.12|9750.7|9714.7|9656.52|9620.52|7576
1581958800000|2020-02-17 17:00:00|9709.11|9673.11|9670.07|9634.07|9725.05|9689.05|9616.13|9580.13|7855
1581962400000|2020-02-17 18:00:00|9670|9634|9682.87|9646.87|9684.31|9648.31|9621.23|9585.23|7046
1581966000000|2020-02-17 19:00:00|9683.02|9647.02|9704.03|9668.03|9705.49|9669.49|9658.1|9622.1|4143
1581969600000|2020-02-17 20:00:00|9703.98|9667.98|9652.09|9616.09|9728.63|9692.63|9648.01|9612.01|5282
1581973200000|2020-02-17 21:00:00|9652.08|9616.08|9666.22|9630.22|9690.7|9654.7|9641.8|9605.8|6227
1581976800000|2020-02-17 22:00:00|9666.14|9630.14|9651.49|9615.49|9675.2|9639.2|9643.28|9607.28|3945
1581980400000|2020-02-17 23:00:00|9651.42|9615.42|9722.04|9686.04|9740.96|9704.96|9640.99|9604.99|5286
1581984000000|2020-02-18 00:00:00|9723.28|9687.28|9685.21|9649.21|9734.59|9698.59|9658.05|9622.05|6532
1581987600000|2020-02-18 01:00:00|9684.99|9648.99|9743.74|9707.74|9771.64|9735.64|9684.6|9648.6|6625
1581991200000|2020-02-18 02:00:00|9744|9708|9736.02|9700.02|9785.84|9749.84|9730.94|9694.94|5632
1581994800000|2020-02-18 03:00:00|9736.32|9700.32|9750.3|9714.3|9772.15|9736.15|9711.42|9675.42|4684
1581998400000|2020-02-18 04:00:00|9750.51|9714.51|9822.91|9786.91|9823.88|9787.88|9750.33|9714.33|5021
1582002000000|2020-02-18 05:00:00|9823.06|9787.06|9817.68|9781.68|9835.54|9799.54|9803.34|9767.34|3001
1582005600000|2020-02-18 06:00:00|9817.56|9781.56|9802.83|9766.83|9838.08|9802.08|9782.67|9746.67|3489
1582009200000|2020-02-18 07:00:00|9802.84|9766.84|9825.31|9789.31|9839.13|9803.13|9798.07|9762.07|2542
1582012800000|2020-02-18 08:00:00|9826.05|9790.05|9782.71|9746.71|9826.55|9790.55|9782.16|9746.16|2876
1582016400000|2020-02-18 09:00:00|9782.7|9746.7|9723.83|9687.83|9783.88|9747.88|9695.27|9659.27|4224
1582020000000|2020-02-18 10:00:00|9723.92|9687.92|9762.03|9726.03|9766.18|9730.18|9677.99|9641.99|5060
1582023600000|2020-02-18 11:00:00|9761.73|9725.73|9746.11|9710.11|9777.31|9741.31|9717.86|9681.86|4334
1582027200000|2020-02-18 12:00:00|9746.08|9710.08|9696.45|9660.45|9746.08|9710.08|9682.06|9646.06|4939
1582030800000|2020-02-18 13:00:00|9696.46|9660.46|9667.33|9631.33|9705.92|9669.92|9631.17|9595.17|5459
1582034400000|2020-02-18 14:00:00|9667.34|9631.34|9736.62|9700.62|9747.37|9711.37|9667.34|9631.34|3935
1582038000000|2020-02-18 15:00:00|9736.67|9700.67|9877.59|9841.59|9902.53|9866.53|9736.67|9700.67|8098
1582041600000|2020-02-18 16:00:00|9877.58|9841.58|9960.93|9924.93|9961.53|9925.53|9873.47|9837.47|7074
1582045200000|2020-02-18 17:00:00|9960.94|9924.94|9989.7|9953.7|9995.71|9959.71|9927.92|9891.92|5824
1582048800000|2020-02-18 18:00:00|9989.66|9953.66|10016.38|9980.38|10083.82|10047.82|9989.43|9953.43|5418
1582052400000|2020-02-18 19:00:00|10015.98|9979.98|10084.48|10048.48|10087.47|10051.47|10009.25|9973.25|5244
1582056000000|2020-02-18 20:00:00|10084.49|10048.49|10194.48|10158.48|10199.86|10163.86|10082.36|10046.36|6334
1582059600000|2020-02-18 21:00:00|10194.47|10158.47|10176.67|10140.67|10289.45|10253.45|10097.6|10061.6|9366
1582063200000|2020-02-18 22:00:00|10176.84|10140.84|10205.69|10169.69|10212.36|10176.36|10119.76|10083.76|6657
1582066800000|2020-02-18 23:00:00|10206.09|10170.09|10204.48|10168.48|10253.66|10217.66|10180.89|10144.89|5943
1582070400000|2020-02-19 00:00:00|10193.7|10157.7|10143.8|10107.8|10224.59|10188.59|10134.33|10098.33|5720
1582074000000|2020-02-19 01:00:00|10143.67|10107.67|10159.33|10123.33|10188.61|10152.61|10142.54|10106.54|3855
1582077600000|2020-02-19 02:00:00|10159.39|10123.39|10189.7|10153.7|10201.87|10165.87|10158.73|10122.73|2894
1582081200000|2020-02-19 03:00:00|10189.71|10153.71|10184.84|10148.84|10211.4|10175.4|10167|10131|1828
1582084800000|2020-02-19 04:00:00|10185.44|10149.44|10148.12|10112.12|10198.33|10162.33|10134.42|10098.42|2270
1582088400000|2020-02-19 05:00:00|10148.18|10112.18|10156.91|10120.91|10165.87|10129.87|10131.03|10095.03|2353
1582092000000|2020-02-19 06:00:00|10157.04|10121.04|10108.78|10072.78|10157.37|10121.37|10093.74|10057.74|2086
1582095600000|2020-02-19 07:00:00|10108.51|10072.51|10094.04|10058.04|10120.44|10084.44|10080.26|10044.26|3698
1582099200000|2020-02-19 08:00:00|10091.42|10055.42|10196.38|10160.38|10196.38|10160.38|10065.02|10029.02|4586
1582102800000|2020-02-19 09:00:00|10196.36|10160.36|10153.48|10117.48|10196.36|10160.36|10144.15|10108.15|3565
1582106400000|2020-02-19 10:00:00|10153.34|10117.34|10163.47|10127.47|10175.89|10139.89|10118.14|10082.14|3468
1582110000000|2020-02-19 11:00:00|10163.43|10127.43|10248.29|10212.29|10248.89|10212.89|10160.47|10124.47|2307
1582113600000|2020-02-19 12:00:00|10248.27|10212.27|10141.42|10105.42|10273.2|10237.2|10098.92|10062.92|7050
1582117200000|2020-02-19 13:00:00|10141.46|10105.46|10150.46|10114.46|10182.29|10146.29|10119.67|10083.67|3831
1582120800000|2020-02-19 14:00:00|10150.71|10114.71|10156.73|10120.73|10186.03|10150.03|10149.48|10113.48|2639
1582124400000|2020-02-19 15:00:00|10156.82|10120.82|10153.57|10117.57|10174.93|10138.93|10141.84|10105.84|2264
1582128000000|2020-02-19 16:00:00|10153.6|10117.6|10206.83|10170.83|10216.37|10180.37|10130.8|10094.8|3237
1582131600000|2020-02-19 17:00:00|10206.87|10170.87|10201.13|10165.13|10319.04|10283.04|10182.58|10146.58|7022
1582135200000|2020-02-19 18:00:00|10201.07|10165.07|10226.59|10190.59|10234.25|10198.25|10180.61|10144.61|4113
1582138800000|2020-02-19 19:00:00|10226.84|10190.84|10183.77|10147.77|10244.56|10208.56|10183.77|10147.77|3622
1582142400000|2020-02-19 20:00:00|10183.76|10147.76|10180.82|10144.82|10187.02|10151.02|10090.19|10054.19|5674
1582146000000|2020-02-19 21:00:00|10181.61|10145.61|9635.2|9599.2|10184.57|10148.57|9334.58|9298.58|10537
1582149600000|2020-02-19 22:00:00|9636.5|9600.5|9713.85|9677.85|9726.05|9690.05|9568.18|9532.18|10180
1582153200000|2020-02-19 23:00:00|9713.96|9677.96|9619.51|9583.51|9713.96|9677.96|9603.95|9567.95|7528
1582156800000|2020-02-20 00:00:00|9620.74|9584.74|9647.25|9611.25|9666.75|9630.75|9603.54|9567.54|7807
1582160400000|2020-02-20 01:00:00|9647.41|9611.41|9621.4|9585.4|9659.48|9623.48|9621.13|9585.13|3302
1582164000000|2020-02-20 02:00:00|9621.36|9585.36|9595.94|9559.94|9628.08|9592.08|9511.26|9475.26|6533
1582167600000|2020-02-20 03:00:00|9595.91|9559.91|9587.26|9551.26|9612.07|9576.07|9567.52|9531.52|4997
1582171200000|2020-02-20 04:00:00|9587.22|9551.22|9591.19|9555.19|9608.89|9572.89|9554.72|9518.72|3821
1582174800000|2020-02-20 05:00:00|9591.18|9555.18|9582.08|9546.08|9593.47|9557.47|9550.84|9514.84|2745
1582178400000|2020-02-20 06:00:00|9581.82|9545.82|9631.71|9595.71|9631.77|9595.77|9562.25|9526.25|2492
1582182000000|2020-02-20 07:00:00|9631.65|9595.65|9618.53|9582.53|9638.89|9602.89|9608.46|9572.46|2387
1582185600000|2020-02-20 08:00:00|9618.63|9582.63|9594.83|9558.83|9623.74|9587.74|9560.42|9524.42|3406
1582189200000|2020-02-20 09:00:00|9594.52|9558.52|9622.06|9586.06|9623.17|9587.17|9569.37|9533.37|3172
1582192800000|2020-02-20 10:00:00|9622.25|9586.25|9624.81|9588.81|9655.38|9619.38|9593.89|9557.89|2925
1582196400000|2020-02-20 11:00:00|9624.11|9588.11|9591.41|9555.41|9650.83|9614.83|9580.02|9544.02|3241
1582200000000|2020-02-20 12:00:00|9591.17|9555.17|9579.35|9543.35|9618.74|9582.74|9553.38|9517.38|4559
1582203600000|2020-02-20 13:00:00|9579.88|9543.88|9613.14|9577.14|9615.52|9579.52|9551.7|9515.7|6765
1582207200000|2020-02-20 14:00:00|9613.15|9577.15|9621.14|9585.14|9641.31|9605.31|9591|9555|4771
1582210800000|2020-02-20 15:00:00|9621.39|9585.39|9600.03|9564.03|9631.13|9595.13|9588.9|9552.9|4519
1582214400000|2020-02-20 16:00:00|9600.32|9564.32|9662.47|9626.47|9707.07|9671.07|9435.08|9399.08|8143
1582218000000|2020-02-20 17:00:00|9662.17|9626.17|9525.36|9489.36|9672.55|9636.55|9468.83|9432.83|9527
1582221600000|2020-02-20 18:00:00|9525.31|9489.31|9553.14|9517.14|9594.65|9558.65|9478.34|9442.34|6546
1582225200000|2020-02-20 19:00:00|9553.45|9517.45|9576.46|9540.46|9592.01|9556.01|9544|9508|4658
1582228800000|2020-02-20 20:00:00|9576.8|9540.8|9602.76|9566.76|9606.7|9570.7|9561.5|9525.5|5267
1582232400000|2020-02-20 21:00:00|9602.82|9566.82|9629.48|9593.48|9641.57|9605.57|9584.03|9548.03|4894
1582236000000|2020-02-20 22:00:00|9628.56|9592.56|9643.78|9607.78|9682.45|9646.45|9615.17|9579.17|5295
1582239600000|2020-02-20 23:00:00|9643.48|9607.48|9626.67|9590.67|9648.97|9612.97|9611.52|9575.52|5879
1582243200000|2020-02-21 00:00:00|9626.76|9590.76|9622.31|9586.31|9632.92|9596.92|9597.23|9561.23|3148
1582246800000|2020-02-21 01:00:00|9622.3|9586.3|9674.14|9638.14|9674.92|9638.92|9607.43|9571.43|2858
1582250400000|2020-02-21 02:00:00|9674.21|9638.21|9676.19|9640.19|9687.61|9651.61|9657.68|9621.68|3165
1582254000000|2020-02-21 03:00:00|9676.16|9640.16|9733.87|9697.87|9739.83|9703.83|9643.28|9607.28|4392
1582257600000|2020-02-21 04:00:00|9735.16|9699.16|9719.37|9683.37|9762.92|9726.92|9703.61|9667.61|4547
1582261200000|2020-02-21 05:00:00|9719.38|9683.38|9709.06|9673.06|9729.88|9693.88|9683.09|9647.09|3849
1582264800000|2020-02-21 06:00:00|9709.01|9673.01|9702.49|9666.49|9727.42|9691.42|9688.66|9652.66|5180
1582268400000|2020-02-21 07:00:00|9702.47|9666.47|9707.21|9671.21|9720.69|9684.69|9685.86|9649.86|3387
1582272000000|2020-02-21 08:00:00|9707.47|9671.47|9662.9|9626.9|9720.33|9684.33|9645.94|9609.94|3703
1582275600000|2020-02-21 09:00:00|9662.89|9626.89|9694.8|9658.8|9700.06|9664.06|9643.91|9607.91|3236
1582279200000|2020-02-21 10:00:00|9694.72|9658.72|9713.62|9677.62|9745.71|9709.71|9687.28|9651.28|4274
1582282800000|2020-02-21 11:00:00|9713.77|9677.77|9727|9691|9748.23|9712.23|9713.32|9677.32|6057
1582286400000|2020-02-21 12:00:00|9726.56|9690.56|9778.94|9742.94|9786.63|9750.63|9724.34|9688.34|5983
1582290000000|2020-02-21 13:00:00|9779.11|9743.11|9765.81|9729.81|9779.65|9743.65|9723.27|9687.27|6214
1582293600000|2020-02-21 14:00:00|9765.9|9729.9|9705.56|9669.56|9777.74|9741.74|9699.44|9663.44|4472
1582297200000|2020-02-21 15:00:00|9705.59|9669.59|9757.02|9721.02|9762.72|9726.72|9697.03|9661.03|4916
1582300800000|2020-02-21 16:00:00|9757.29|9721.29|9760.78|9724.78|9778.5|9742.5|9725.66|9689.66|6697
1582304400000|2020-02-21 17:00:00|9760.69|9724.69|9742.12|9706.12|9760.93|9724.93|9726.68|9690.68|3573
1582308000000|2020-02-21 18:00:00|9742.23|9706.23|9733.89|9697.89|9753.72|9717.72|9733.55|9697.55|3099
1582311600000|2020-02-21 19:00:00|9733.88|9697.88|9710.98|9674.98|9745.08|9709.08|9699.29|9663.29|4803
1582315200000|2020-02-21 20:00:00|9710.64|9674.64|9735.54|9699.54|9754.16|9718.16|9597.68|9561.68|6926
1582318800000|2020-02-21 21:00:00|9735.55|9699.55|9689.63|9653.63|9735.92|9699.92|9662.99|9626.99|6152
1582344000000|2020-02-22 04:00:00|9695.16|9659.16|9654.69|9618.69|9695.48|9659.48|9649.18|9613.18|2279
1582347600000|2020-02-22 05:00:00|9654.68|9618.68|9644.41|9608.41|9677.09|9641.09|9622.5|9586.5|4079
1582351200000|2020-02-22 06:00:00|9644.05|9608.05|9633.75|9597.75|9644.13|9608.13|9595.87|9559.87|4315
1582354800000|2020-02-22 07:00:00|9634.01|9598.01|9629.05|9593.05|9646.59|9610.59|9618.98|9582.98|3306
1582358400000|2020-02-22 08:00:00|9629.19|9593.19|9667.67|9631.67|9688.56|9652.56|9624.38|9588.38|3646
1582362000000|2020-02-22 09:00:00|9667.68|9631.68|9646.77|9610.77|9669.56|9633.56|9624.75|9588.75|2636
1582365600000|2020-02-22 10:00:00|9646.89|9610.89|9662.32|9626.32|9671.56|9635.56|9646.32|9610.32|1881
1582369200000|2020-02-22 11:00:00|9663.13|9627.13|9669.13|9633.13|9671.41|9635.41|9652.84|9616.84|2183
1582372800000|2020-02-22 12:00:00|9669.7|9633.7|9684.93|9648.93|9699.42|9663.42|9666.98|9630.98|3068
1582376400000|2020-02-22 13:00:00|9684.94|9648.94|9686.4|9650.4|9691.71|9655.71|9673.41|9637.41|2656
1582380000000|2020-02-22 14:00:00|9686.37|9650.37|9679.35|9643.35|9699.09|9663.09|9672.9|9636.9|1818
1582383600000|2020-02-22 15:00:00|9679.34|9643.34|9664.43|9628.43|9685.25|9649.25|9648.49|9612.49|2379
1582387200000|2020-02-22 16:00:00|9664.39|9628.39|9676.39|9640.39|9683.35|9647.35|9640.75|9604.75|1742
1582390800000|2020-02-22 17:00:00|9676.45|9640.45|9687.11|9651.11|9713.86|9677.86|9668.79|9632.79|3688
1582394400000|2020-02-22 18:00:00|9687.83|9651.83|9697.54|9661.54|9700.19|9664.19|9678.8|9642.8|1315
1582398000000|2020-02-22 19:00:00|9697.59|9661.59|9708.53|9672.53|9711.55|9675.55|9696.82|9660.82|1217
1582401600000|2020-02-22 20:00:00|9708.5|9672.5|9718.9|9682.9|9729.17|9693.17|9707.21|9671.21|1213
1582405200000|2020-02-22 21:00:00|9718.79|9682.79|9717.05|9681.05|9725.67|9689.67|9712.62|9676.62|674
1582408800000|2020-02-22 22:00:00|9716.18|9680.18|9701.49|9665.49|9716.52|9680.52|9700.58|9664.58|1258
1582412400000|2020-02-22 23:00:00|9701.47|9665.47|9688.9|9652.9|9717.08|9681.08|9683.78|9647.78|1858
1582416000000|2020-02-23 00:00:00|9686.53|9650.53|9715.51|9679.51|9716.26|9680.26|9685.17|9649.17|1402
1582419600000|2020-02-23 01:00:00|9715.75|9679.75|9697.84|9661.84|9721.49|9685.49|9695.04|9659.04|1694
1582423200000|2020-02-23 02:00:00|9697.87|9661.87|9718.34|9682.34|9718.54|9682.54|9697.45|9661.45|1253
1582426800000|2020-02-23 03:00:00|9718.37|9682.37|9823.99|9787.99|9833.88|9797.88|9718.04|9682.04|3134
1582430400000|2020-02-23 04:00:00|9824|9788|9893.7|9857.7|9962.72|9926.72|9823.99|9787.99|6725
1582434000000|2020-02-23 05:00:00|9893.68|9857.68|9917.45|9881.45|9934.29|9898.29|9883.47|9847.47|3683
1582437600000|2020-02-23 06:00:00|9917.46|9881.46|9939.45|9903.45|9960.04|9924.04|9914.08|9878.08|3668
1582441200000|2020-02-23 07:00:00|9939.29|9903.29|9932.81|9896.81|9953.53|9917.53|9919.9|9883.9|2769
1582444800000|2020-02-23 08:00:00|9933.14|9897.14|9927.55|9891.55|9938.94|9902.94|9919.38|9883.38|1204
1582448400000|2020-02-23 09:00:00|9927.36|9891.36|9933.24|9897.24|9957.62|9921.62|9921.7|9885.7|2304
1582452000000|2020-02-23 10:00:00|9933.3|9897.3|9898.29|9862.29|10033.96|9997.96|9897.55|9861.55|4979
1582455600000|2020-02-23 11:00:00|9899.09|9863.09|9879.09|9843.09|9926.28|9890.28|9868.4|9832.4|5288
1582459200000|2020-02-23 12:00:00|9878.69|9842.69|9891.32|9855.32|9911.74|9875.74|9865.27|9829.27|6204
1582462800000|2020-02-23 13:00:00|9891.33|9855.33|9913.97|9877.97|9937.31|9901.31|9890.41|9854.41|3230
1582466400000|2020-02-23 14:00:00|9913.96|9877.96|9943.93|9907.93|9949.55|9913.55|9900.52|9864.52|5302
1582470000000|2020-02-23 15:00:00|9944.24|9908.24|9910.93|9874.93|9948.3|9912.3|9894.88|9858.88|3383
1582473600000|2020-02-23 16:00:00|9910.77|9874.77|9920.89|9884.89|9935.74|9899.74|9897.83|9861.83|3450
1582477200000|2020-02-23 17:00:00|9920.12|9884.12|9918.17|9882.17|9934.29|9898.29|9911.17|9875.17|1831
1582480800000|2020-02-23 18:00:00|9918.18|9882.18|9922.52|9886.52|9930.28|9894.28|9912.22|9876.22|1122
1582484400000|2020-02-23 19:00:00|9922.48|9886.48|9923.89|9887.89|9939.31|9903.31|9917.59|9881.59|2595
1582488000000|2020-02-23 20:00:00|9923.6|9887.6|9905.75|9869.75|9923.63|9887.63|9888.97|9852.97|1707
1582491600000|2020-02-23 21:00:00|9905.79|9869.79|9903.29|9867.29|9917.69|9881.69|9903.2|9867.2|1718
1582495200000|2020-02-23 22:00:00|9903.89|9867.89|9950.91|9914.91|9950.91|9914.91|9899.34|9863.34|3074
1582498800000|2020-02-23 23:00:00|9951.05|9915.05|9985.12|9949.12|10017.78|9981.78|9938.96|9902.96|6691
1582502400000|2020-02-24 00:00:00|9984.19|9948.19|9991.85|9955.85|10041.81|10005.81|9961.31|9925.31|6926
1582506000000|2020-02-24 01:00:00|9991.88|9955.88|9926.86|9890.86|9992.79|9956.79|9921.35|9885.35|4945
1582509600000|2020-02-24 02:00:00|9926.78|9890.78|9775.26|9739.26|9955.92|9919.92|9630.39|9594.39|7050
1582513200000|2020-02-24 03:00:00|9775.27|9739.27|9792.71|9756.71|9816.97|9780.97|9761.58|9725.58|6770
1582516800000|2020-02-24 04:00:00|9792.58|9756.58|9787.2|9751.2|9792.69|9756.69|9761.36|9725.36|4787
1582520400000|2020-02-24 05:00:00|9786.86|9750.86|9789.37|9753.37|9790.6|9754.6|9763.05|9727.05|4971
1582524000000|2020-02-24 06:00:00|9789.38|9753.38|9755.42|9719.42|9792.59|9756.59|9744.83|9708.83|4193
1582527600000|2020-02-24 07:00:00|9755.4|9719.4|9776.05|9740.05|9783.29|9747.29|9699.56|9663.56|5165
1582531200000|2020-02-24 08:00:00|9776.1|9740.1|9785.3|9749.3|9793.64|9757.64|9771.57|9735.57|3910
1582534800000|2020-02-24 09:00:00|9785.56|9749.56|9737.73|9701.73|9790.95|9754.95|9724.29|9688.29|3515
1582538400000|2020-02-24 10:00:00|9737.78|9701.78|9773.26|9737.26|9775.54|9739.54|9729.29|9693.29|3725
1582542000000|2020-02-24 11:00:00|9773.22|9737.22|9835.02|9799.02|9837.01|9801.01|9765.81|9729.81|3748
1582545600000|2020-02-24 12:00:00|9835.18|9799.18|9818.38|9782.38|9860.05|9824.05|9806.23|9770.23|6225
1582549200000|2020-02-24 13:00:00|9818.51|9782.51|9772.5|9736.5|9834.66|9798.66|9765.77|9729.77|4845
1582552800000|2020-02-24 14:00:00|9772.03|9736.03|9759.04|9723.04|9847.13|9811.13|9749.77|9713.77|4555
1582556400000|2020-02-24 15:00:00|9759.02|9723.02|9729.46|9693.46|9796.83|9760.83|9694.13|9658.13|5728
1582560000000|2020-02-24 16:00:00|9729.29|9693.29|9673.55|9637.55|9755.92|9719.92|9662.29|9626.29|5455
1582563600000|2020-02-24 17:00:00|9672.89|9636.89|9619.98|9583.98|9680.02|9644.02|9598.23|9562.23|5443
1582567200000|2020-02-24 18:00:00|9619.97|9583.97|9598.54|9562.54|9619.97|9583.97|9506.9|9470.9|7610
1582570800000|2020-02-24 19:00:00|9598.51|9562.51|9616.53|9580.53|9658.75|9622.75|9583.17|9547.17|5400
1582574400000|2020-02-24 20:00:00|9616.52|9580.52|9611.04|9575.04|9660.25|9624.25|9580.67|9544.67|5349
1582578000000|2020-02-24 21:00:00|9611.05|9575.05|9624.32|9588.32|9631.57|9595.57|9581.09|9545.09|6337
1582581600000|2020-02-24 22:00:00|9624.36|9588.36|9657.83|9621.83|9663.56|9627.56|9619.37|9583.37|5855
1582585200000|2020-02-24 23:00:00|9657.72|9621.72|9678.91|9642.91|9692.1|9656.1|9633.14|9597.14|4151
1582588800000|2020-02-25 00:00:00|9678|9642|9637.02|9601.02|9688.97|9652.97|9629.32|9593.32|4375
1582592400000|2020-02-25 01:00:00|9637.09|9601.09|9608.82|9572.82|9662.76|9626.76|9602.43|9566.43|4360
1582596000000|2020-02-25 02:00:00|9608.75|9572.75|9628.79|9592.79|9638.68|9602.68|9590.8|9554.8|5173
1582599600000|2020-02-25 03:00:00|9628.3|9592.3|9601.62|9565.62|9641.48|9605.48|9596.3|9560.3|4829
1582603200000|2020-02-25 04:00:00|9601.59|9565.59|9592.08|9556.08|9624.1|9588.1|9580.34|9544.34|4247
1582606800000|2020-02-25 05:00:00|9592.32|9556.32|9574.85|9538.85|9609.28|9573.28|9554.56|9518.56|6214
1582610400000|2020-02-25 06:00:00|9574.84|9538.84|9561.61|9525.61|9591.59|9555.59|9524.59|9488.59|4755
1582614000000|2020-02-25 07:00:00|9561.2|9525.2|9541.09|9505.09|9561.2|9525.2|9508.74|9472.74|4642
1582617600000|2020-02-25 08:00:00|9540.89|9504.89|9573.79|9537.79|9603.63|9567.63|9522.45|9486.45|4122
1582621200000|2020-02-25 09:00:00|9574.02|9538.02|9592.23|9556.23|9615.66|9579.66|9573.4|9537.4|2334
1582624800000|2020-02-25 10:00:00|9592.15|9556.15|9578.31|9542.31|9598.24|9562.24|9568.94|9532.94|2211
1582628400000|2020-02-25 11:00:00|9578.33|9542.33|9650.37|9614.37|9669.58|9633.58|9518.59|9482.59|6430
1582632000000|2020-02-25 12:00:00|9650.43|9614.43|9636.2|9600.2|9694.43|9658.43|9623.12|9587.12|7154
1582635600000|2020-02-25 13:00:00|9636.09|9600.09|9595.41|9559.41|9641.75|9605.75|9579.76|9543.76|6124
1582639200000|2020-02-25 14:00:00|9595.4|9559.4|9420.04|9384.04|9595.42|9559.42|9383.14|9347.14|9187
1582642800000|2020-02-25 15:00:00|9420.05|9384.05|9401.76|9365.76|9448.08|9412.08|9383.19|9347.19|7666
1582646400000|2020-02-25 16:00:00|9401.72|9365.72|9326.7|9290.7|9469.63|9433.63|9311.26|9275.26|9172
1582650000000|2020-02-25 17:00:00|9326.47|9290.47|9347.87|9311.87|9391.13|9355.13|9297.64|9261.64|6404
1582653600000|2020-02-25 18:00:00|9347.73|9311.73|9392.24|9356.24|9409.2|9373.2|9335.3|9299.3|5318
1582657200000|2020-02-25 19:00:00|9392.34|9356.34|9364.51|9328.51|9392.71|9356.71|9334.87|9298.87|5132
1582660800000|2020-02-25 20:00:00|9364.58|9328.58|9337.54|9301.54|9387.82|9351.82|9312.54|9276.54|3300
1582664400000|2020-02-25 21:00:00|9337.51|9301.51|9401.68|9365.68|9423.48|9387.48|9265.24|9229.24|6938
1582668000000|2020-02-25 22:00:00|9400.1|9364.1|9407.96|9371.96|9440.04|9404.04|9376.91|9340.91|5844
1582671600000|2020-02-25 23:00:00|9407.83|9371.83|9325.98|9289.98|9408.19|9372.19|9316.69|9280.69|6505
1582675200000|2020-02-26 00:00:00|9322.79|9286.79|9323.78|9287.78|9382.56|9346.56|9303.76|9267.76|7354
1582678800000|2020-02-26 01:00:00|9323.87|9287.87|9212.75|9176.75|9341.27|9305.27|9211.65|9175.65|9019
1582682400000|2020-02-26 02:00:00|9212.74|9176.74|9213.26|9177.26|9230.92|9194.92|9117.61|9081.61|9369
1582686000000|2020-02-26 03:00:00|9212.87|9176.87|9171.26|9135.26|9213.01|9177.01|9138.22|9102.22|5478
1582689600000|2020-02-26 04:00:00|9171.2|9135.2|9185.31|9149.31|9185.53|9149.53|9126.58|9090.58|4899
1582693200000|2020-02-26 05:00:00|9185.29|9149.29|9207.78|9171.78|9207.84|9171.84|9151.63|9115.63|4695
1582696800000|2020-02-26 06:00:00|9207.53|9171.53|9225.98|9189.98|9228.01|9192.01|9179.08|9143.08|3589
1582700400000|2020-02-26 07:00:00|9225.99|9189.99|9151.13|9115.13|9227.14|9191.14|9147.57|9111.57|5781
1582704000000|2020-02-26 08:00:00|9151.12|9115.12|9200.59|9164.59|9227.02|9191.02|9114.7|9078.7|6006
1582707600000|2020-02-26 09:00:00|9200.73|9164.73|9128.17|9092.17|9205.42|9169.42|9123.15|9087.15|9498
1582711200000|2020-02-26 10:00:00|9127.94|9091.94|9183.34|9147.34|9191.95|9155.95|9104.13|9068.13|6994
1582714800000|2020-02-26 11:00:00|9183.33|9147.33|9164.07|9128.07|9183.33|9147.33|9143.28|9107.28|4534
1582718400000|2020-02-26 12:00:00|9164.08|9128.08|9287.34|9251.34|9292.49|9256.49|9045.66|9009.66|9013
1582722000000|2020-02-26 13:00:00|9287.41|9251.41|9091.81|9055.81|9289.04|9253.04|9065.33|9029.33|7087
1582725600000|2020-02-26 14:00:00|9091.79|9055.79|9046.2|9010.2|9123.44|9087.44|8987.05|8951.05|10469
1582729200000|2020-02-26 15:00:00|9046.19|9010.19|9000.32|8964.32|9057.15|9021.15|8988.9|8952.9|8389
1582732800000|2020-02-26 16:00:00|9000.28|8964.28|8747.89|8711.89|9030.97|8994.97|8643.39|8607.39|12945
1582736400000|2020-02-26 17:00:00|8748.41|8712.41|8734.28|8698.28|8796.35|8760.35|8666.64|8630.64|12127
1582740000000|2020-02-26 18:00:00|8733.79|8697.79|8843.65|8807.65|8849.62|8813.62|8730.27|8694.27|7760
1582743600000|2020-02-26 19:00:00|8844.01|8808.01|8843.54|8807.54|8863.97|8827.97|8794.93|8758.93|7251
1582747200000|2020-02-26 20:00:00|8843.56|8807.56|8813.58|8777.58|8867.13|8831.13|8791.6|8755.6|5331
1582750800000|2020-02-26 21:00:00|8813.57|8777.57|8762.93|8726.93|8848.34|8812.34|8761.11|8725.11|5409
1582754400000|2020-02-26 22:00:00|8762.98|8726.98|8801.22|8765.22|8845.08|8809.08|8729.8|8693.8|6604
1582758000000|2020-02-26 23:00:00|8800.82|8764.82|8799.26|8763.26|8845.42|8809.42|8796.69|8760.69|6004
1582761600000|2020-02-27 00:00:00|8798.04|8762.04|8655.44|8619.44|8800.88|8764.88|8631.17|8595.17|8876
1582765200000|2020-02-27 01:00:00|8655.43|8619.43|8702.34|8666.34|8724.96|8688.96|8542.81|8506.81|9994
1582768800000|2020-02-27 02:00:00|8702.91|8666.91|8705.61|8669.61|8748.48|8712.48|8667.65|8631.65|7813
1582772400000|2020-02-27 03:00:00|8705.62|8669.62|8751.93|8715.93|8770.77|8734.77|8660.08|8624.08|6261
1582776000000|2020-02-27 04:00:00|8751.95|8715.95|8729.35|8693.35|8764.05|8728.05|8687.86|8651.86|5513
1582779600000|2020-02-27 05:00:00|8729.34|8693.34|8778.62|8742.62|8791.33|8755.33|8724.86|8688.86|5469
1582783200000|2020-02-27 06:00:00|8778.53|8742.53|8824.67|8788.67|8835.31|8799.31|8768.5|8732.5|6685
1582786800000|2020-02-27 07:00:00|8825.01|8789.01|8832.73|8796.73|8836.34|8800.34|8777.05|8741.05|4462
1582790400000|2020-02-27 08:00:00|8832.98|8796.98|8804.25|8768.25|8869.2|8833.2|8801.48|8765.48|4325
1582794000000|2020-02-27 09:00:00|8804.12|8768.12|8764.05|8728.05|8852.24|8816.24|8760.12|8724.12|5108
1582797600000|2020-02-27 10:00:00|8764.65|8728.65|8832.39|8796.39|8835.95|8799.95|8757.15|8721.15|5300
1582801200000|2020-02-27 11:00:00|8832.3|8796.3|8820.11|8784.11|8845.6|8809.6|8801.92|8765.92|5292
1582804800000|2020-02-27 12:00:00|8820.19|8784.19|8800.03|8764.03|8957.37|8921.37|8765.57|8729.57|9245
1582808400000|2020-02-27 13:00:00|8799.88|8763.88|8842.33|8806.33|8861.91|8825.91|8771.08|8735.08|5650
1582812000000|2020-02-27 14:00:00|8842.45|8806.45|8877.57|8841.57|8900.07|8864.07|8820.65|8784.65|6248
1582815600000|2020-02-27 15:00:00|8877.55|8841.55|8866.79|8830.79|8915.71|8879.71|8846.85|8810.85|5042
1582819200000|2020-02-27 16:00:00|8866.78|8830.78|8954.29|8918.29|8988.73|8952.73|8866.12|8830.12|7349
1582822800000|2020-02-27 17:00:00|8954.28|8918.28|8937.56|8901.56|8969.56|8933.56|8910.59|8874.59|6003
1582826400000|2020-02-27 18:00:00|8937.16|8901.16|8907.2|8871.2|8956.5|8920.5|8889.72|8853.72|4090
1582830000000|2020-02-27 19:00:00|8907.55|8871.55|8929.2|8893.2|8937.63|8901.63|8871.61|8835.61|5142
1582833600000|2020-02-27 20:00:00|8928.93|8892.93|8904.16|8868.16|8935.86|8899.86|8888.08|8852.08|5167
1582837200000|2020-02-27 21:00:00|8903.8|8867.8|8773.97|8737.97|8914.51|8878.51|8759.54|8723.54|7372
1582840800000|2020-02-27 22:00:00|8773.92|8737.92|8808.03|8772.03|8824.8|8788.8|8696.09|8660.09|8566
1582844400000|2020-02-27 23:00:00|8808.04|8772.04|8831.52|8795.52|8835.28|8799.28|8775.21|8739.21|8324
1582848000000|2020-02-28 00:00:00|8830.71|8794.71|8876.31|8840.31|8914.73|8878.73|8804.61|8768.61|7536
1582851600000|2020-02-28 01:00:00|8876.39|8840.39|8912.41|8876.41|8917.17|8881.17|8831.63|8795.63|6255
1582855200000|2020-02-28 02:00:00|8912.46|8876.46|8891.92|8855.92|8913.61|8877.61|8868.78|8832.78|7288
1582858800000|2020-02-28 03:00:00|8891.93|8855.93|8859.5|8823.5|8907.45|8871.45|8855.96|8819.96|6901
1582862400000|2020-02-28 04:00:00|8859.48|8823.48|8850.29|8814.29|8881.15|8845.15|8840.38|8804.38|5824
1582866000000|2020-02-28 05:00:00|8850.3|8814.3|8805.83|8769.83|8851.3|8815.3|8799.13|8763.13|6572
1582869600000|2020-02-28 06:00:00|8805.69|8769.69|8803.02|8767.02|8821.53|8785.53|8784.34|8748.34|5925
1582873200000|2020-02-28 07:00:00|8803.08|8767.08|8746.78|8710.78|8803.6|8767.6|8720.39|8684.39|7357
1582876800000|2020-02-28 08:00:00|8746.62|8710.62|8725.11|8689.11|8799.82|8763.82|8725.11|8689.11|6179
1582880400000|2020-02-28 09:00:00|8725.15|8689.15|8622.57|8586.57|8748.16|8712.16|8598.02|8562.02|10721
1582884000000|2020-02-28 10:00:00|8622.25|8586.25|8604.64|8568.64|8663.8|8627.8|8559.1|8523.1|11152
1582887600000|2020-02-28 11:00:00|8604.57|8568.57|8593.89|8557.89|8648.73|8612.73|8577.53|8541.53|9541
1582891200000|2020-02-28 12:00:00|8593.78|8557.78|8530.41|8494.41|8608.79|8572.79|8455.98|8419.98|10989
1582894800000|2020-02-28 13:00:00|8530.49|8494.49|8678.31|8642.31|8710.59|8674.59|8506.83|8470.83|11547
1582898400000|2020-02-28 14:00:00|8677.56|8641.56|8677.84|8641.84|8695.84|8659.84|8577.97|8541.97|9425
1582902000000|2020-02-28 15:00:00|8677.77|8641.77|8730.72|8694.72|8732.68|8696.68|8642.95|8606.95|8800
1582905600000|2020-02-28 16:00:00|8730.93|8694.93|8657.39|8621.39|8743.64|8707.64|8652.45|8616.45|7554
1582909200000|2020-02-28 17:00:00|8657.05|8621.05|8584.47|8548.47|8657.08|8621.08|8514.15|8478.15|9683
1582912800000|2020-02-28 18:00:00|8584.78|8548.78|8559.05|8523.05|8610.68|8574.68|8536.28|8500.28|10817
1582916400000|2020-02-28 19:00:00|8559.03|8523.03|8588.22|8552.22|8615.13|8579.13|8538.63|8502.63|8340
1582920000000|2020-02-28 20:00:00|8588.6|8552.6|8635.07|8599.07|8727.69|8691.69|8583.63|8547.63|8227
1582923600000|2020-02-28 21:00:00|8634.56|8598.56|8689.31|8653.31|8713.67|8677.67|8631.63|8595.63|7180
1582948800000|2020-02-29 04:00:00|8758.42|8722.42|8778.38|8742.38|8787.27|8751.27|8754.42|8718.42|5066
1582952400000|2020-02-29 05:00:00|8778.61|8742.61|8796.27|8760.27|8797.63|8761.63|8767.77|8731.77|4420
1582956000000|2020-02-29 06:00:00|8796.46|8760.46|8747.96|8711.96|8818.27|8782.27|8737.73|8701.73|6536
1582959600000|2020-02-29 07:00:00|8748.1|8712.1|8786.64|8750.64|8791.22|8755.22|8740.84|8704.84|5583
1582963200000|2020-02-29 08:00:00|8786.43|8750.43|8779|8743|8796.62|8760.62|8757.83|8721.83|3296
1582966800000|2020-02-29 09:00:00|8779.07|8743.07|8719.49|8683.49|8779.43|8743.43|8712.82|8676.82|3642
1582970400000|2020-02-29 10:00:00|8721.28|8685.28|8664.53|8628.53|8751.22|8715.22|8655.17|8619.17|4835
1582974000000|2020-02-29 11:00:00|8664.52|8628.52|8727.32|8691.32|8739.58|8703.58|8640.17|8604.17|7541
1582977600000|2020-02-29 12:00:00|8727.42|8691.42|8692.58|8656.58|8729.11|8693.11|8679.42|8643.42|6065
1582981200000|2020-02-29 13:00:00|8692.57|8656.57|8665.9|8629.9|8692.79|8656.79|8640.21|8604.21|5624
1582984800000|2020-02-29 14:00:00|8665.88|8629.88|8647.81|8611.81|8666.78|8630.78|8605.66|8569.66|7417
1582988400000|2020-02-29 15:00:00|8647.83|8611.83|8684.63|8648.63|8704.25|8668.25|8616.74|8580.74|7014
1582992000000|2020-02-29 16:00:00|8684.59|8648.59|8632.39|8596.39|8691.55|8655.55|8631.19|8595.19|5998
1582995600000|2020-02-29 17:00:00|8632.37|8596.37|8679.2|8643.2|8679.2|8643.2|8621.74|8585.74|5369
1582999200000|2020-02-29 18:00:00|8679.02|8643.02|8691.65|8655.65|8699.75|8663.75|8666.16|8630.16|5512
1583002800000|2020-02-29 19:00:00|8691.64|8655.64|8693.29|8657.29|8694.55|8658.55|8657.95|8621.95|3886
1583006400000|2020-02-29 20:00:00|8693.26|8657.26|8675.86|8639.86|8693.26|8657.26|8667.58|8631.58|3160
1583010000000|2020-02-29 21:00:00|8676.2|8640.2|8650.66|8614.66|8680.05|8644.05|8633.1|8597.1|4827
1583013600000|2020-02-29 22:00:00|8650.73|8614.73|8653.2|8617.2|8653.84|8617.84|8613.68|8577.68|5368
1583017200000|2020-02-29 23:00:00|8653.23|8617.23|8544.91|8508.91|8672.33|8636.33|8544.91|8508.91|7319
1583020800000|2020-03-01 00:00:00|8543.48|8507.48|8559.81|8523.81|8626.18|8590.18|8538.91|8502.91|10086
1583024400000|2020-03-01 01:00:00|8559.77|8523.77|8659.09|8623.09|8664.44|8628.44|8532.1|8496.1|8961
1583028000000|2020-03-01 02:00:00|8659.08|8623.08|8648.69|8612.69|8686.1|8650.1|8637.53|8601.53|8592
1583031600000|2020-03-01 03:00:00|8648.76|8612.76|8635.96|8599.96|8673.6|8637.6|8634.37|8598.37|6577
1583035200000|2020-03-01 04:00:00|8635.6|8599.6|8594.54|8558.54|8642.71|8606.71|8575.26|8539.26|7195
1583038800000|2020-03-01 05:00:00|8594.56|8558.56|8603.62|8567.62|8606.83|8570.83|8554|8518|6221
1583042400000|2020-03-01 06:00:00|8603.63|8567.63|8560.49|8524.49|8603.8|8567.8|8538.73|8502.73|7296
1583046000000|2020-03-01 07:00:00|8560.47|8524.47|8555.41|8519.41|8579.51|8543.51|8536.99|8500.99|6016
1583049600000|2020-03-01 08:00:00|8555.51|8519.51|8545.41|8509.41|8609.31|8573.31|8537.2|8501.2|7149
1583053200000|2020-03-01 09:00:00|8545.09|8509.09|8554.94|8518.94|8607.79|8571.79|8538.11|8502.11|6568
1583056800000|2020-03-01 10:00:00|8554.89|8518.89|8586.61|8550.61|8598.94|8562.94|8554.88|8518.88|5513
1583060400000|2020-03-01 11:00:00|8586.73|8550.73|8666.53|8630.53|8668.04|8632.04|8571.02|8535.02|6387
1583064000000|2020-03-01 12:00:00|8666.6|8630.6|8588.6|8552.6|8770.46|8734.46|8579.05|8543.05|10723
1583067600000|2020-03-01 13:00:00|8588.83|8552.83|8628.83|8592.83|8643|8607|8555.02|8519.02|10373
1583071200000|2020-03-01 14:00:00|8628.72|8592.72|8581.2|8545.2|8647.93|8611.93|8573.14|8537.14|6910
1583074800000|2020-03-01 15:00:00|8581.21|8545.21|8569.7|8533.7|8619.14|8583.14|8558.58|8522.58|6152
1583078400000|2020-03-01 16:00:00|8569.69|8533.69|8532.85|8496.85|8592.59|8556.59|8468.94|8432.94|9174
1583082000000|2020-03-01 17:00:00|8533.46|8497.46|8513.32|8477.32|8538.78|8502.78|8469.92|8433.92|10111
1583085600000|2020-03-01 18:00:00|8513.56|8477.56|8466.85|8430.85|8517.29|8481.29|8466.07|8430.07|7618
1583089200000|2020-03-01 19:00:00|8466.84|8430.84|8553.03|8517.03|8581.53|8545.53|8426.34|8390.34|11063
1583092800000|2020-03-01 20:00:00|8553.12|8517.12|8500.29|8464.29|8575.76|8539.76|8497.83|8461.83|8580
1583096400000|2020-03-01 21:00:00|8500.38|8464.38|8530.4|8494.4|8546.62|8510.62|8479.59|8443.59|7745
1583100000000|2020-03-01 22:00:00|8530.39|8494.39|8570.55|8534.55|8584.99|8548.99|8525.91|8489.91|7897
1583103600000|2020-03-01 23:00:00|8570.66|8534.66|8544.5|8508.5|8598.63|8562.63|8542.74|8506.74|9090
1583107200000|2020-03-02 00:00:00|8541.32|8505.32|8567.89|8531.89|8578.14|8542.14|8507.92|8471.92|8739
1583110800000|2020-03-02 01:00:00|8567.82|8531.82|8572.78|8536.78|8578.25|8542.25|8526.48|8490.48|5419
1583114400000|2020-03-02 02:00:00|8572.77|8536.77|8638.41|8602.41|8666.54|8630.54|8568.75|8532.75|6658
1583118000000|2020-03-02 03:00:00|8638.42|8602.42|8621.52|8585.52|8662.71|8626.71|8618.59|8582.59|5803
1583121600000|2020-03-02 04:00:00|8621.53|8585.53|8659.85|8623.85|8660.06|8624.06|8615.8|8579.8|6199
1583125200000|2020-03-02 05:00:00|8659.94|8623.94|8674.46|8638.46|8674.46|8638.46|8635.86|8599.86|5440
1583128800000|2020-03-02 06:00:00|8674.4|8638.4|8642.99|8606.99|8709.87|8673.87|8642.99|8606.99|7069
1583132400000|2020-03-02 07:00:00|8643.16|8607.16|8637.03|8601.03|8665.1|8629.1|8615.21|8579.21|6099
1583136000000|2020-03-02 08:00:00|8636.98|8600.98|8680.85|8644.85|8682.67|8646.67|8633.02|8597.02|4151
1583139600000|2020-03-02 09:00:00|8680.83|8644.83|8710.53|8674.53|8715.88|8679.88|8670.48|8634.48|4908
1583143200000|2020-03-02 10:00:00|8710.52|8674.52|8740.46|8704.46|8781.23|8745.23|8710.52|8674.52|6962
1583146800000|2020-03-02 11:00:00|8740.6|8704.6|8773.33|8737.33|8788.9|8752.9|8731.83|8695.83|6579
1583150400000|2020-03-02 12:00:00|8773.69|8737.69|8771.18|8735.18|8787.05|8751.05|8734.96|8698.96|5083
1583154000000|2020-03-02 13:00:00|8771.1|8735.1|8847.5|8811.5|8866.82|8830.82|8771.08|8735.08|8422
1583157600000|2020-03-02 14:00:00|8847.53|8811.53|8832.58|8796.58|8900.73|8864.73|8829.52|8793.52|8920
1583161200000|2020-03-02 15:00:00|8832.43|8796.43|8849.55|8813.55|8871.11|8835.11|8795.73|8759.73|7519
1583164800000|2020-03-02 16:00:00|8849.72|8813.72|8883.75|8847.75|8895.7|8859.7|8842.97|8806.97|8462
1583168400000|2020-03-02 17:00:00|8883.91|8847.91|8887.38|8851.38|8933.84|8897.84|8878.91|8842.91|7476
1583172000000|2020-03-02 18:00:00|8887.39|8851.39|8882.96|8846.96|8918.26|8882.26|8866.59|8830.59|4810
1583175600000|2020-03-02 19:00:00|8882.97|8846.97|8909.72|8873.72|8910.6|8874.6|8852.93|8816.93|5514
1583179200000|2020-03-02 20:00:00|8909.71|8873.71|8910.15|8874.15|8910.31|8874.31|8881.12|8845.12|5218
1583182800000|2020-03-02 21:00:00|8910.24|8874.24|8962.53|8926.53|8966.03|8930.03|8909.36|8873.36|6111
1583186400000|2020-03-02 22:00:00|8962.48|8926.48|8939.87|8903.87|8988.72|8952.72|8939.69|8903.69|5083
1583190000000|2020-03-02 23:00:00|8939.63|8903.63|8933.88|8897.88|8940.87|8904.87|8907.92|8871.92|6563
1583193600000|2020-03-03 00:00:00|8939.78|8903.78|8871.85|8835.85|8942.51|8906.51|8848.72|8812.72|6563
1583197200000|2020-03-03 01:00:00|8871.8|8835.8|8848.92|8812.92|8889.42|8853.42|8848.92|8812.92|4306
1583200800000|2020-03-03 02:00:00|8848.89|8812.89|8893.4|8857.4|8893.4|8857.4|8835.67|8799.67|4523
1583204400000|2020-03-03 03:00:00|8893.41|8857.41|8898.22|8862.22|8912.52|8876.52|8875.93|8839.93|2931
1583208000000|2020-03-03 04:00:00|8898.14|8862.14|8865.32|8829.32|8898.17|8862.17|8853.22|8817.22|5944
1583211600000|2020-03-03 05:00:00|8865.76|8829.76|8877.33|8841.33|8879.71|8843.71|8841.27|8805.27|3963
1583215200000|2020-03-03 06:00:00|8877.28|8841.28|8805.06|8769.06|8878.43|8842.43|8796.62|8760.62|3774
1583218800000|2020-03-03 07:00:00|8805.05|8769.05|8779.24|8743.24|8805.07|8769.07|8771.39|8735.39|5683
1583222400000|2020-03-03 08:00:00|8779.21|8743.21|8803.3|8767.3|8816.58|8780.58|8760.15|8724.15|3979
1583226000000|2020-03-03 09:00:00|8803.29|8767.29|8847.55|8811.55|8848.36|8812.36|8782.8|8746.8|2844
1583229600000|2020-03-03 10:00:00|8847.46|8811.46|8858.76|8822.76|8894.65|8858.65|8831.13|8795.13|3300
1583233200000|2020-03-03 11:00:00|8859.38|8823.38|8895.32|8859.32|8896.22|8860.22|8852.95|8816.95|2899
1583236800000|2020-03-03 12:00:00|8895.28|8859.28|8817.48|8781.48|8929.06|8893.06|8797.39|8761.39|5228
1583240400000|2020-03-03 13:00:00|8817.49|8781.49|8831.77|8795.77|8832.81|8796.81|8792.06|8756.06|5507
1583244000000|2020-03-03 14:00:00|8831.2|8795.2|8763.15|8727.15|8831.2|8795.2|8738.34|8702.34|6523
1583247600000|2020-03-03 15:00:00|8763.06|8727.06|8774.97|8738.97|8913.27|8877.27|8696.5|8660.5|7989
1583251200000|2020-03-03 16:00:00|8775|8739|8718.41|8682.41|8802.65|8766.65|8680.12|8644.12|5526
1583254800000|2020-03-03 17:00:00|8719.1|8683.1|8741.08|8705.08|8750.4|8714.4|8707.9|8671.9|4045
1583258400000|2020-03-03 18:00:00|8740.95|8704.95|8735.27|8699.27|8747.25|8711.25|8704.68|8668.68|3489
1583262000000|2020-03-03 19:00:00|8735.29|8699.29|8732.49|8696.49|8737.17|8701.17|8691.93|8655.93|4460
1583265600000|2020-03-03 20:00:00|8732.48|8696.48|8725.77|8689.77|8738.69|8702.69|8708.54|8672.54|2530
1583269200000|2020-03-03 21:00:00|8725.76|8689.76|8755.57|8719.57|8763.36|8727.36|8724.07|8688.07|3545
1583272800000|2020-03-03 22:00:00|8755.39|8719.39|8795.95|8759.95|8808.6|8772.6|8744.71|8708.71|3484
1583276400000|2020-03-03 23:00:00|8795.96|8759.96|8773.89|8737.89|8804.74|8768.74|8769.35|8733.35|4113
1583280000000|2020-03-04 00:00:00|8774.48|8738.48|8793.68|8757.68|8799.49|8763.49|8743.79|8707.79|4525
1583283600000|2020-03-04 01:00:00|8794.03|8758.03|8812.63|8776.63|8836.99|8800.99|8793.72|8757.72|5991
1583287200000|2020-03-04 02:00:00|8812.79|8776.79|8825.3|8789.3|8850.44|8814.44|8812.08|8776.08|7370
1583290800000|2020-03-04 03:00:00|8825.17|8789.17|8804.89|8768.89|8837.25|8801.25|8801.79|8765.79|5139
1583294400000|2020-03-04 04:00:00|8805|8769|8846.44|8810.44|8853.17|8817.17|8804.32|8768.32|4227
1583298000000|2020-03-04 05:00:00|8846.42|8810.42|8859.4|8823.4|8863.49|8827.49|8823.89|8787.89|6460
1583301600000|2020-03-04 06:00:00|8859.66|8823.66|8808.9|8772.9|8863.25|8827.25|8800.53|8764.53|5768
1583305200000|2020-03-04 07:00:00|8808.94|8772.94|8837.48|8801.48|8847.4|8811.4|8808.93|8772.93|3150
1583308800000|2020-03-04 08:00:00|8837.5|8801.5|8842.87|8806.87|8848.56|8812.56|8813.82|8777.82|3088
1583312400000|2020-03-04 09:00:00|8843.07|8807.07|8773.19|8737.19|8843.39|8807.39|8773.19|8737.19|4287
1583316000000|2020-03-04 10:00:00|8773.1|8737.1|8753.47|8717.47|8787.12|8751.12|8752.45|8716.45|3691
1583319600000|2020-03-04 11:00:00|8753.46|8717.46|8739.23|8703.23|8769.23|8733.23|8722.09|8686.09|5393
1583323200000|2020-03-04 12:00:00|8739.24|8703.24|8749.9|8713.9|8773.4|8737.4|8729.41|8693.41|5229
1583326800000|2020-03-04 13:00:00|8749.8|8713.8|8777.05|8741.05|8780.1|8744.1|8745.31|8709.31|3889
1583330400000|2020-03-04 14:00:00|8777.06|8741.06|8746.63|8710.63|8805.09|8769.09|8737.7|8701.7|4414
1583334000000|2020-03-04 15:00:00|8746.57|8710.57|8724.02|8688.02|8784.66|8748.66|8688.84|8652.84|5542
1583337600000|2020-03-04 16:00:00|8724.01|8688.01|8737.31|8701.31|8741.63|8705.63|8698.14|8662.14|4381
1583341200000|2020-03-04 17:00:00|8737.29|8701.29|8747.64|8711.64|8755.34|8719.34|8733.49|8697.49|3106
1583344800000|2020-03-04 18:00:00|8747.63|8711.63|8743.42|8707.42|8756.85|8720.85|8714.77|8678.77|3126
1583348400000|2020-03-04 19:00:00|8743.41|8707.41|8763.45|8727.45|8771.04|8735.04|8736.83|8700.83|2393
1583352000000|2020-03-04 20:00:00|8763.47|8727.47|8726.67|8690.67|8763.68|8727.68|8715.28|8679.28|3764
1583355600000|2020-03-04 21:00:00|8726.68|8690.68|8751.07|8715.07|8756.03|8720.03|8717.14|8681.14|3634
1583359200000|2020-03-04 22:00:00|8751.09|8715.09|8768.86|8732.86|8773.49|8737.49|8746.77|8710.77|4403
1583362800000|2020-03-04 23:00:00|8769.08|8733.08|8777.33|8741.33|8786.77|8750.77|8763.42|8727.42|3432
1583366400000|2020-03-05 00:00:00|8777.8|8741.8|8888.71|8852.71|8904.05|8868.05|8776.3|8740.3|7163
1583370000000|2020-03-05 01:00:00|8888.74|8852.74|8900.63|8864.63|8907.04|8871.04|8862.46|8826.46|7529
1583373600000|2020-03-05 02:00:00|8900.64|8864.64|8953.13|8917.13|8970.75|8934.75|8884.87|8848.87|5194
1583377200000|2020-03-05 03:00:00|8952.91|8916.91|8901.48|8865.48|8973.63|8937.63|8899.63|8863.63|6315
1583380800000|2020-03-05 04:00:00|8901.47|8865.47|8927.42|8891.42|8941.43|8905.43|8894.8|8858.8|5668
1583384400000|2020-03-05 05:00:00|8927.23|8891.23|8955.14|8919.14|8966.27|8930.27|8923.2|8887.2|4485
1583388000000|2020-03-05 06:00:00|8955.19|8919.19|8956.85|8920.85|8976.39|8940.39|8933.03|8897.03|5617
1583391600000|2020-03-05 07:00:00|8957.02|8921.02|8926.16|8890.16|8961.16|8925.16|8916.09|8880.09|3190
1583395200000|2020-03-05 08:00:00|8926.15|8890.15|8950|8914|8950.15|8914.15|8923.74|8887.74|3193
1583398800000|2020-03-05 09:00:00|8949.91|8913.91|9107.69|9071.69|9112.19|9076.19|8942.67|8906.67|5923
1583402400000|2020-03-05 10:00:00|9107.68|9071.68|9110.54|9074.54|9116.31|9080.31|9081.53|9045.53|5159
1583406000000|2020-03-05 11:00:00|9111.47|9075.47|9129.65|9093.65|9140.92|9104.92|9093.13|9057.13|5972
1583409600000|2020-03-05 12:00:00|9129.62|9093.62|9104.74|9068.74|9159.88|9123.88|9104.74|9068.74|5365
1583413200000|2020-03-05 13:00:00|9104.64|9068.64|9112.12|9076.12|9116.38|9080.38|9077.96|9041.96|4655
1583416800000|2020-03-05 14:00:00|9112.13|9076.13|9059.38|9023.38|9124.97|9088.97|9058.62|9022.62|4275
1583420400000|2020-03-05 15:00:00|9059.2|9023.2|9115.96|9079.96|9118.16|9082.16|9053.05|9017.05|3419
1583424000000|2020-03-05 16:00:00|9115.99|9079.99|9116.72|9080.72|9149.02|9113.02|9099.26|9063.26|3809
1583427600000|2020-03-05 17:00:00|9116.56|9080.56|9128.73|9092.73|9150.38|9114.38|9099.12|9063.12|3944
1583431200000|2020-03-05 18:00:00|9128.74|9092.74|9146.9|9110.9|9151.66|9115.66|9111.27|9075.27|3409
1583434800000|2020-03-05 19:00:00|9146.91|9110.91|9184.98|9148.98|9184.98|9148.98|9125.51|9089.51|3790
1583438400000|2020-03-05 20:00:00|9185.23|9149.23|9145.11|9109.11|9186.6|9150.6|9108.61|9072.61|4435
1583442000000|2020-03-05 21:00:00|9144.73|9108.73|9133.8|9097.8|9165.41|9129.41|9126.59|9090.59|4990
1583445600000|2020-03-05 22:00:00|9133.81|9097.81|9094.06|9058.06|9144.85|9108.85|9092.66|9056.66|6146
1583449200000|2020-03-05 23:00:00|9094.69|9058.69|9087.27|9051.27|9107.09|9071.09|9065|9029|5592
1583452800000|2020-03-06 00:00:00|9087.02|9051.02|9019.52|8983.52|9096.49|9060.49|9018.03|8982.03|5196
1583456400000|2020-03-06 01:00:00|9019.55|8983.55|9047.36|9011.36|9066.67|9030.67|9018.66|8982.66|5178
1583460000000|2020-03-06 02:00:00|9047.34|9011.34|9082.28|9046.28|9108.51|9072.51|9046.12|9010.12|5758
1583463600000|2020-03-06 03:00:00|9082.09|9046.09|9068.21|9032.21|9095.65|9059.65|9063.81|9027.81|5916
1583467200000|2020-03-06 04:00:00|9068.16|9032.16|9076.4|9040.4|9088.54|9052.54|9044.43|9008.43|4583
1583470800000|2020-03-06 05:00:00|9076.44|9040.44|9140.55|9104.55|9143.42|9107.42|9075.77|9039.77|5127
1583474400000|2020-03-06 06:00:00|9140.44|9104.44|9127.3|9091.3|9146.71|9110.71|9123.32|9087.32|4771
1583478000000|2020-03-06 07:00:00|9127.26|9091.26|9130.29|9094.29|9163.23|9127.23|9126.91|9090.91|5166
1583481600000|2020-03-06 08:00:00|9130.4|9094.4|9143.09|9107.09|9145.67|9109.67|9105.79|9069.79|5583
1583485200000|2020-03-06 09:00:00|9143.19|9107.19|9145.35|9109.35|9155.3|9119.3|9132.08|9096.08|4891
1583488800000|2020-03-06 10:00:00|9146.1|9110.1|9176.74|9140.74|9180.73|9144.73|9128.75|9092.75|5799
1583492400000|2020-03-06 11:00:00|9176.77|9140.77|9161.79|9125.79|9196.51|9160.51|9157.82|9121.82|5939
1583496000000|2020-03-06 12:00:00|9161.78|9125.78|9143.25|9107.25|9161.78|9125.78|9125.99|9089.99|5337
1583499600000|2020-03-06 13:00:00|9143.24|9107.24|9094.85|9058.85|9153.55|9117.55|9085.49|9049.49|3894
1583503200000|2020-03-06 14:00:00|9094.92|9058.92|9105.49|9069.49|9146.67|9110.67|9087.56|9051.56|4458
1583506800000|2020-03-06 15:00:00|9105.43|9069.43|9046.12|9010.12|9117.88|9081.88|9046.1|9010.1|4316
1583510400000|2020-03-06 16:00:00|9046.1|9010.1|9090.27|9054.27|9104.52|9068.52|9045.67|9009.67|4009
1583514000000|2020-03-06 17:00:00|9090.22|9054.22|9110.19|9074.19|9114.7|9078.7|9090.08|9054.08|2966
1583517600000|2020-03-06 18:00:00|9110.18|9074.18|9103.07|9067.07|9115.23|9079.23|9096.39|9060.39|2331
1583521200000|2020-03-06 19:00:00|9103.51|9067.51|9122.69|9086.69|9135.77|9099.77|9098.21|9062.21|2792
1583524800000|2020-03-06 20:00:00|9122.7|9086.7|9136.85|9100.85|9143.65|9107.65|9122.69|9086.69|3501
1583528400000|2020-03-06 21:00:00|9137|9101|9153.59|9117.59|9158.14|9122.14|9137|9101|2989
1583553600000|2020-03-07 04:00:00|9129.4|9093.4|9112.99|9076.99|9144.41|9108.41|9102.48|9066.48|2650
1583557200000|2020-03-07 05:00:00|9113.07|9077.07|9117.72|9081.72|9122.26|9086.26|9103.38|9067.38|2965
1583560800000|2020-03-07 06:00:00|9117.66|9081.66|9111.3|9075.3|9134.17|9098.17|9110.42|9074.42|2967
1583564400000|2020-03-07 07:00:00|9111.34|9075.34|9123.69|9087.69|9130.12|9094.12|9088.87|9052.87|4333
1583568000000|2020-03-07 08:00:00|9123.71|9087.71|9142.85|9106.85|9146.27|9110.27|9119.74|9083.74|3036
1583571600000|2020-03-07 09:00:00|9142.66|9106.66|9152.05|9116.05|9152.72|9116.72|9130.65|9094.65|2609
1583575200000|2020-03-07 10:00:00|9152.06|9116.06|9135.29|9099.29|9157.98|9121.98|9134.05|9098.05|4074
1583578800000|2020-03-07 11:00:00|9135.26|9099.26|9131.78|9095.78|9140.04|9104.04|9112.36|9076.36|2975
1583582400000|2020-03-07 12:00:00|9131.44|9095.44|9123.27|9087.27|9174.33|9138.33|9119.09|9083.09|5004
1583586000000|2020-03-07 13:00:00|9123.14|9087.14|9121.71|9085.71|9143.06|9107.06|9110.04|9074.04|5320
1583589600000|2020-03-07 14:00:00|9121.72|9085.72|9149.4|9113.4|9149.4|9113.4|9120.24|9084.24|4303
1583593200000|2020-03-07 15:00:00|9149.84|9113.84|9150.68|9114.68|9153.62|9117.62|9138.81|9102.81|4636
1583596800000|2020-03-07 16:00:00|9150.67|9114.67|9071.57|9035.57|9234.65|9198.65|9055.17|9019.17|6671
1583600400000|2020-03-07 17:00:00|9071.59|9035.59|8955.64|8919.64|9071.74|9035.74|8940.88|8904.88|7705
1583604000000|2020-03-07 18:00:00|8955.63|8919.63|8906.58|8870.58|8955.7|8919.7|8879.02|8843.02|7185
1583607600000|2020-03-07 19:00:00|8906.99|8870.99|8919.76|8883.76|8925.83|8889.83|8886.21|8850.21|4066
1583611200000|2020-03-07 20:00:00|8919.66|8883.66|8907.86|8871.86|8924.9|8888.9|8889.38|8853.38|3517
1583614800000|2020-03-07 21:00:00|8907.84|8871.84|8908.55|8872.55|8918.03|8882.03|8897.78|8861.78|2366
1583618400000|2020-03-07 22:00:00|8908.31|8872.31|8940.48|8904.48|8946.42|8910.42|8906.6|8870.6|3677
1583622000000|2020-03-07 23:00:00|8940.36|8904.36|8918.53|8882.53|8942.16|8906.16|8896.86|8860.86|4381
1583625600000|2020-03-08 00:00:00|8919.21|8883.21|8813.4|8777.4|8919.21|8883.21|8765.59|8729.59|6344
1583629200000|2020-03-08 01:00:00|8813.55|8777.55|8786.39|8750.39|8814.08|8778.08|8776.93|8740.93|5970
1583632800000|2020-03-08 02:00:00|8786.4|8750.4|8750.06|8714.06|8799.38|8763.38|8748.14|8712.14|5760
1583636400000|2020-03-08 03:00:00|8749.8|8713.8|8774.32|8738.32|8785.29|8749.29|8739.64|8703.64|4402
1583640000000|2020-03-08 04:00:00|8774.31|8738.31|8767.3|8731.3|8776.73|8740.73|8754.99|8718.99|3604
1583643600000|2020-03-08 05:00:00|8767.17|8731.17|8752.58|8716.58|8769.3|8733.3|8749.55|8713.55|3246
1583647200000|2020-03-08 06:00:00|8752.57|8716.57|8752.36|8716.36|8757.46|8721.46|8731.82|8695.82|3401
1583650800000|2020-03-08 07:00:00|8752.44|8716.44|8769.5|8733.5|8778.18|8742.18|8752.44|8716.44|1296
1583654400000|2020-03-08 08:00:00|8769.44|8733.44|8757.38|8721.38|8769.44|8733.44|8750.75|8714.75|1653
1583658000000|2020-03-08 09:00:00|8757.31|8721.31|8744.17|8708.17|8773.66|8737.66|8741.64|8705.64|1709
1583661600000|2020-03-08 10:00:00|8744.45|8708.45|8765.27|8729.27|8769.17|8733.17|8708.48|8672.48|3911
1583665200000|2020-03-08 11:00:00|8765.15|8729.15|8769.89|8733.89|8778.02|8742.02|8749.79|8713.79|3818
1583668800000|2020-03-08 12:00:00|8769.88|8733.88|8706.66|8670.66|8773.91|8737.91|8682.8|8646.8|5646
1583672400000|2020-03-08 13:00:00|8706.65|8670.65|8681.4|8645.4|8718.77|8682.77|8654.13|8618.13|7348
1583676000000|2020-03-08 14:00:00|8681.62|8645.62|8599.07|8563.07|8697.93|8661.93|8587.8|8551.8|6336
1583679600000|2020-03-08 15:00:00|8599.06|8563.06|8421.05|8385.05|8624.71|8588.71|8345.94|8309.94|11072
1583683200000|2020-03-08 16:00:00|8421.06|8385.06|8306.14|8270.14|8421.07|8385.07|8190.28|8154.28|11964
1583686800000|2020-03-08 17:00:00|8306.21|8270.21|8338.38|8302.38|8382.09|8346.09|8279.45|8243.45|9219
1583690400000|2020-03-08 18:00:00|8338.37|8302.37|8318.01|8282.01|8344.97|8308.97|8301.19|8265.19|6705
1583694000000|2020-03-08 19:00:00|8318.35|8282.35|8309.77|8273.77|8331.87|8295.87|8295.05|8259.05|6802
1583697600000|2020-03-08 20:00:00|8309.74|8273.74|8290.82|8254.82|8331.24|8295.24|8290.79|8254.79|4837
1583701200000|2020-03-08 21:00:00|8290.8|8254.8|8274.8|8238.8|8310.06|8274.06|8234.46|8198.46|5708
1583704800000|2020-03-08 22:00:00|8273.83|8237.83|8185.12|8149.12|8298.27|8262.27|8184.69|8148.69|8583
1583708400000|2020-03-08 23:00:00|8185.11|8149.11|8055.06|8019.06|8268.36|8232.36|8020.94|7984.94|10090
1583712000000|2020-03-09 00:00:00|8055.64|8019.64|8103.88|8067.88|8200.57|8164.57|8034.94|7998.94|10832
1583715600000|2020-03-09 01:00:00|8103.68|8067.68|8108.2|8072.2|8152.28|8116.28|8059.3|8023.3|7731
1583719200000|2020-03-09 02:00:00|8108.22|8072.22|8048.92|8012.92|8114.8|8078.8|8048.32|8012.32|9221
1583722800000|2020-03-09 03:00:00|8048.74|8012.74|8091.93|8055.93|8123.03|8087.03|8023.85|7987.85|9879
1583726400000|2020-03-09 04:00:00|8091.97|8055.97|7877.54|7841.54|8092.77|8056.77|7834.77|7798.77|12181
1583730000000|2020-03-09 05:00:00|7877.5|7841.5|7956.26|7920.26|7987.11|7951.11|7709.94|7673.94|12028
1583733600000|2020-03-09 06:00:00|7956.36|7920.36|7905.41|7869.41|8022.51|7986.51|7877.68|7841.68|11013
1583737200000|2020-03-09 07:00:00|7905.73|7869.73|7925.29|7889.29|7956.61|7920.61|7904.95|7868.95|8722
1583740800000|2020-03-09 08:00:00|7925.73|7889.73|8001.58|7965.58|8015.71|7979.71|7924.12|7888.12|6904
1583744400000|2020-03-09 09:00:00|8001.64|7965.64|7911.93|7875.93|8002.13|7966.13|7911.84|7875.84|5135
1583748000000|2020-03-09 10:00:00|7911.83|7875.83|7913.91|7877.91|7949.93|7913.93|7906.19|7870.19|5481
1583751600000|2020-03-09 11:00:00|7913.86|7877.86|7820.22|7784.22|7913.97|7877.97|7788.67|7752.67|7591
1583755200000|2020-03-09 12:00:00|7820.62|7784.62|7902.75|7866.75|7936.31|7900.31|7805.14|7769.14|8032
1583758800000|2020-03-09 13:00:00|7902.72|7866.72|7818.08|7782.08|7913.58|7877.58|7725.91|7689.91|7948
1583762400000|2020-03-09 14:00:00|7817.78|7781.78|7746.12|7710.12|7854.98|7818.98|7721.31|7685.31|8362
1583766000000|2020-03-09 15:00:00|7746.09|7710.09|7779.04|7743.04|7783.7|7747.7|7652.1|7616.1|8711
1583769600000|2020-03-09 16:00:00|7779|7743|7803.23|7767.23|7891.41|7855.41|7712.28|7676.28|8663
1583773200000|2020-03-09 17:00:00|7803.26|7767.26|7743.19|7707.19|7810.26|7774.26|7724.46|7688.46|7666
1583776800000|2020-03-09 18:00:00|7743.27|7707.27|7769.16|7733.16|7795.34|7759.34|7714.4|7678.4|6508
1583780400000|2020-03-09 19:00:00|7769.17|7733.17|7862|7826|7896.6|7860.6|7767.51|7731.51|6684
1583784000000|2020-03-09 20:00:00|7861.93|7825.93|7875.19|7839.19|7910.53|7874.53|7812.51|7776.51|6531
1583787600000|2020-03-09 21:00:00|7874.83|7838.83|7851.13|7815.13|7899.2|7863.2|7840.44|7804.44|4703
1583791200000|2020-03-09 22:00:00|7851.18|7815.18|7894.62|7858.62|7900.29|7864.29|7849.8|7813.8|6555
1583794800000|2020-03-09 23:00:00|7894.55|7858.55|7950.56|7914.56|7955.53|7919.53|7861.71|7825.71|6449
1583798400000|2020-03-10 00:00:00|7948.68|7912.68|7955.58|7919.58|7966.59|7930.59|7912.51|7876.51|5111
1583802000000|2020-03-10 01:00:00|7955.74|7919.74|7918.52|7882.52|7984.64|7948.64|7909.68|7873.68|5396
1583805600000|2020-03-10 02:00:00|7918.34|7882.34|7874.73|7838.73|7942.89|7906.89|7863.09|7827.09|5127
1583809200000|2020-03-10 03:00:00|7874.52|7838.52|7926.27|7890.27|7936.22|7900.22|7871.91|7835.91|4445
1583812800000|2020-03-10 04:00:00|7926.19|7890.19|7951.68|7915.68|7965.15|7929.15|7926.19|7890.19|4307
1583816400000|2020-03-10 05:00:00|7951.71|7915.71|7954.49|7918.49|7968.83|7932.83|7927.49|7891.49|3521
1583820000000|2020-03-10 06:00:00|7954.53|7918.53|7938.01|7902.01|7971.01|7935.01|7934.87|7898.87|3513
1583823600000|2020-03-10 07:00:00|7938.02|7902.02|7920.75|7884.75|7938.02|7902.02|7887.2|7851.2|3203
1583827200000|2020-03-10 08:00:00|7920.74|7884.74|7923.04|7887.04|7946.05|7910.05|7909.29|7873.29|2996
1583830800000|2020-03-10 09:00:00|7923.03|7887.03|7903.34|7867.34|7924.43|7888.43|7894.67|7858.67|3666
1583834400000|2020-03-10 10:00:00|7903.09|7867.09|8056.67|8020.67|8086.52|8050.52|7900.4|7864.4|5769
1583838000000|2020-03-10 11:00:00|8057.16|8021.16|8089.56|8053.56|8134.92|8098.92|8057.16|8021.16|7250
1583841600000|2020-03-10 12:00:00|8089.65|8053.65|8160.69|8124.69|8167.32|8131.32|8076.85|8040.85|6274
1583845200000|2020-03-10 13:00:00|8160.46|8124.46|8086.89|8050.89|8171.99|8135.99|8044.02|8008.02|6282
1583848800000|2020-03-10 14:00:00|8086.95|8050.95|8061.82|8025.82|8128.26|8092.26|8051.9|8015.9|6622
1583852400000|2020-03-10 15:00:00|8062.39|8026.39|7786.05|7750.05|8063.05|8027.05|7768.83|7732.83|7606
1583856000000|2020-03-10 16:00:00|7785.86|7749.86|7864.45|7828.45|7867.38|7831.38|7755.84|7719.84|6821
1583859600000|2020-03-10 17:00:00|7864.32|7828.32|7890.02|7854.02|7925.48|7889.48|7841.09|7805.09|5596
1583863200000|2020-03-10 18:00:00|7889.97|7853.97|7890.16|7854.16|7911|7875|7824.28|7788.28|6269
1583866800000|2020-03-10 19:00:00|7890.19|7854.19|8001.69|7965.69|8002.92|7966.92|7869.07|7833.07|5029
1583870400000|2020-03-10 20:00:00|8001.29|7965.29|8015.1|7979.1|8050.72|8014.72|7931.74|7895.74|6271
1583874000000|2020-03-10 21:00:00|8015.14|7979.14|7983.9|7947.9|8055.84|8019.84|7967.3|7931.3|4743
1583877600000|2020-03-10 22:00:00|7984.47|7948.47|7976.66|7940.66|8031.25|7995.25|7964.05|7928.05|6624
1583881200000|2020-03-10 23:00:00|7976.82|7940.82|7909.25|7873.25|7977.99|7941.99|7893.25|7857.25|6994
1583884800000|2020-03-11 00:00:00|7907.17|7871.17|7963.81|7927.81|7971.31|7935.31|7884.58|7848.58|5824
1583888400000|2020-03-11 01:00:00|7963.83|7927.83|7949.41|7913.41|7984.97|7948.97|7921.31|7885.31|4995
1583892000000|2020-03-11 02:00:00|7949.37|7913.37|7921.27|7885.27|7965.86|7929.86|7911.13|7875.13|4497
1583895600000|2020-03-11 03:00:00|7921.26|7885.26|7944.03|7908.03|7960.91|7924.91|7904.17|7868.17|4663
1583899200000|2020-03-11 04:00:00|7944.19|7908.19|7926.23|7890.23|7966.35|7930.35|7920.34|7884.34|4376
1583902800000|2020-03-11 05:00:00|7926.24|7890.24|7873.26|7837.26|7935.71|7899.71|7850.11|7814.11|5337
1583906400000|2020-03-11 06:00:00|7872.97|7836.97|7848.36|7812.36|7902|7866|7847.96|7811.96|3756
1583910000000|2020-03-11 07:00:00|7848.37|7812.37|7884.01|7848.01|7896.72|7860.72|7842.18|7806.18|4481
1583913600000|2020-03-11 08:00:00|7884.05|7848.05|7852.96|7816.96|7942.72|7906.72|7815.89|7779.89|5236
1583917200000|2020-03-11 09:00:00|7853.15|7817.15|7847.58|7811.58|7866.53|7830.53|7830.58|7794.58|3570
1583920800000|2020-03-11 10:00:00|7847.39|7811.39|7868.08|7832.08|7873.69|7837.69|7785.69|7749.69|5365
1583924400000|2020-03-11 11:00:00|7868.03|7832.03|7850.36|7814.36|7886.87|7850.87|7834.64|7798.64|5726
1583928000000|2020-03-11 12:00:00|7850.37|7814.37|7867.49|7831.49|7881.11|7845.11|7834.97|7798.97|4595
1583931600000|2020-03-11 13:00:00|7867.48|7831.48|7875.46|7839.46|7917.87|7881.87|7858.34|7822.34|4846
1583935200000|2020-03-11 14:00:00|7875.43|7839.43|7821.12|7785.12|7883.03|7847.03|7807.66|7771.66|4668
1583938800000|2020-03-11 15:00:00|7821.08|7785.08|7802.59|7766.59|7848.26|7812.26|7765.69|7729.69|5544
1583942400000|2020-03-11 16:00:00|7803.6|7767.6|7785.51|7749.51|7847.76|7811.76|7777.51|7741.51|6551
1583946000000|2020-03-11 17:00:00|7785.55|7749.55|7687.88|7651.88|7787.35|7751.35|7671.56|7635.56|7825
1583949600000|2020-03-11 18:00:00|7687.95|7651.95|7816.54|7780.54|7831.76|7795.76|7610.12|7574.12|7777
1583953200000|2020-03-11 19:00:00|7816.7|7780.7|7850.51|7814.51|7863.96|7827.96|7778.11|7742.11|6031
1583956800000|2020-03-11 20:00:00|7850.5|7814.5|7879|7843|7892.52|7856.52|7844.5|7808.5|5727
1583960400000|2020-03-11 21:00:00|7878.91|7842.91|7825.86|7789.86|7892.08|7856.08|7823.1|7787.1|5565
1583964000000|2020-03-11 22:00:00|7825.77|7789.77|7981.27|7945.27|8003.45|7967.45|7825.71|7789.71|7127
1583967600000|2020-03-11 23:00:00|7981.25|7945.25|7957.87|7921.87|7998.53|7962.53|7933.78|7897.78|6925
1583971200000|2020-03-12 00:00:00|7956.53|7920.53|7942|7906|7985.99|7949.99|7923.63|7887.63|6155
1583974800000|2020-03-12 01:00:00|7941.99|7905.99|7732.78|7696.78|7959.23|7923.23|7718.4|7682.4|7175
1583978400000|2020-03-12 02:00:00|7732.77|7696.77|7656.21|7620.21|7771.44|7735.44|7596.56|7560.56|8550
1583982000000|2020-03-12 03:00:00|7656.3|7620.3|7678.83|7642.83|7714.67|7678.67|7616.67|7580.67|7216
1583985600000|2020-03-12 04:00:00|7678.84|7642.84|7638.4|7602.4|7678.91|7642.91|7578.7|7542.7|7978
1583989200000|2020-03-12 05:00:00|7636.84|7600.84|7660.3|7624.3|7665.28|7629.28|7612|7576|5013
1583992800000|2020-03-12 06:00:00|7660.29|7624.29|7513.4|7477.4|7662.19|7626.19|7477.57|7441.57|7035
1583996400000|2020-03-12 07:00:00|7513.48|7477.48|7404.06|7368.06|7513.55|7477.55|7374.55|7338.55|8407
1584000000000|2020-03-12 08:00:00|7404.7|7368.7|7388.22|7352.22|7469.11|7433.11|7327.96|7291.96|7653
1584003600000|2020-03-12 09:00:00|7388.42|7352.42|7364.79|7328.79|7399.12|7363.12|7348.95|7312.95|6035
1584007200000|2020-03-12 10:00:00|7365.07|7329.07|6145.08|6109.08|7374.82|7338.82|5728.16|5692.16|8973
1584010800000|2020-03-12 11:00:00|6142.55|6106.55|6055.04|6005.04|6445.5|6409.5|5782.32|5732.32|9485
1584014400000|2020-03-12 12:00:00|6055.11|6005.11|6044.23|5994.23|6289.71|6239.71|5886.97|5836.97|9288
1584018000000|2020-03-12 13:00:00|6041.77|5991.77|5993.03|5943.03|6085.86|6035.86|5738.88|5688.88|9647
1584021600000|2020-03-12 14:00:00|5993.1|5943.1|6120.66|6070.66|6196.69|6146.69|5913.3|5863.3|9511
1584025200000|2020-03-12 15:00:00|6120.61|6070.61|6154.36|6104.36|6172.33|6122.33|6057.29|6007.29|9099
1584028800000|2020-03-12 16:00:00|6154.31|6104.31|6110.88|6060.88|6206.71|6156.71|5981.22|5931.22|9247
1584032400000|2020-03-12 17:00:00|6110.82|6060.82|6136.28|6086.28|6259.09|6209.09|6093.49|6043.49|8738
1584036000000|2020-03-12 18:00:00|6136.29|6086.29|6009.5|5959.5|6175.46|6125.46|6005.57|5955.57|8083
1584039600000|2020-03-12 19:00:00|6009.48|5959.48|6055.75|6005.75|6113.63|6063.63|6002.33|5952.33|8656
1584043200000|2020-03-12 20:00:00|6058.98|6008.98|5744.96|5694.96|6078.98|6028.98|5624.94|5574.94|9140
1584046800000|2020-03-12 21:00:00|5743.53|5693.53|5820.67|5770.67|5882.85|5832.85|5596.04|5546.04|9111
1584050400000|2020-03-12 22:00:00|5820.74|5770.74|5822.88|5772.88|6080.18|5930.18|5744.52|5694.52|9513
1584054000000|2020-03-12 23:00:00|5823.09|5773.09|4895.53|4845.53|5823.54|5773.54|4726.54|4676.54|9427
1584057600000|2020-03-13 00:00:00|4941.74|4891.74|4710.03|4660.03|5098.51|5048.51|4509.69|4459.69|8819
1584061200000|2020-03-13 01:00:00|4709.98|4659.98|4223.56|4173.56|4815|4765|4185.85|4135.85|9139
1584064800000|2020-03-13 02:00:00|4218.19|4168.19|5071.92|5021.92|5441.6|5391.6|3933.11|3883.11|8708
1584068400000|2020-03-13 03:00:00|5073.31|5023.31|5406.08|5356.08|5783.83|5700.07|5058.16|5008.16|8028
1584072000000|2020-03-13 04:00:00|5399.68|5349.68|4864.9|4814.9|5409.25|5359.25|4793.64|4743.64|8984
1584075600000|2020-03-13 05:00:00|4864.7|4814.7|4999.35|4949.35|5272.17|5222.17|4864.39|4814.39|9067
1584079200000|2020-03-13 06:00:00|4999.19|4949.19|5268.11|5218.11|5268.27|5218.27|4908.71|4858.71|8908
1584082800000|2020-03-13 07:00:00|5268.12|5218.12|5462.41|5412.41|5495.95|5445.95|5116.58|5066.58|8559
1584086400000|2020-03-13 08:00:00|5462.46|5412.46|5379.71|5329.71|5681.22|5631.22|5254.69|5204.69|8384
1584090000000|2020-03-13 09:00:00|5379.61|5329.61|5806.22|5756.22|5843.25|5793.25|5375.78|5325.78|8170
1584093600000|2020-03-13 10:00:00|5806.21|5756.21|5669.59|5619.59|5806.21|5756.21|5587.05|5537.05|7597
1584097200000|2020-03-13 11:00:00|5669.19|5619.19|5484.37|5434.37|5670.17|5620.17|5364.97|5314.97|8128
1584100800000|2020-03-13 12:00:00|5484.46|5434.46|5644.83|5594.83|5773.74|5723.74|5455.21|5405.21|8232
1584104400000|2020-03-13 13:00:00|5649.31|5599.31|5681.5|5631.5|6000.28|5950.28|5572.81|5522.81|8520
1584108000000|2020-03-13 14:00:00|5682.84|5632.84|5464.63|5414.63|5895.29|5845.29|5368.16|5318.16|8765
1584111600000|2020-03-13 15:00:00|5465.45|5415.45|5269.9|5219.9|5500.73|5450.73|4985.86|4935.86|9453
1584115200000|2020-03-13 16:00:00|5269.8|5219.8|5237.46|5187.46|5451.96|5401.96|5102.42|5052.42|9320
1584118800000|2020-03-13 17:00:00|5237.47|5187.47|5238.97|5188.97|5357.81|5307.81|5161.36|5111.36|9317
1584122400000|2020-03-13 18:00:00|5238.9|5188.9|5041.84|4991.84|5239.9|5189.9|4893.97|4843.97|9406
1584126000000|2020-03-13 19:00:00|5041.34|4991.34|5468.06|5418.06|5594.39|5544.39|4970.57|4920.57|9177
1584129600000|2020-03-13 20:00:00|5468.13|5418.13|5471.25|5421.25|5597.51|5547.51|5356.51|5306.51|8896
1584172800000|2020-03-14 08:00:00|5470.58|5420.58|5403.57|5353.57|5470.58|5420.58|5327.03|5277.03|3923
1584176400000|2020-03-14 09:00:00|5403.88|5353.88|5283.96|5233.96|5414.84|5364.84|5252.07|5202.07|7391
1584180000000|2020-03-14 10:00:00|5283.97|5233.97|5443.25|5393.25|5465.97|5415.97|5241.01|5191.01|8430
1584183600000|2020-03-14 11:00:00|5443.24|5393.24|5525.46|5475.46|5561.83|5511.83|5418.35|5368.35|8495
1584187200000|2020-03-14 12:00:00|5524.16|5474.16|5476.5|5426.5|5524.16|5474.16|5370.98|5320.98|8029
1584190800000|2020-03-14 13:00:00|5476.51|5426.51|5341.53|5291.53|5505.54|5455.54|5315.79|5265.79|7944
1584194400000|2020-03-14 14:00:00|5341.52|5291.52|5413.54|5363.54|5445.25|5395.25|5326.06|5276.06|7398
1584198000000|2020-03-14 15:00:00|5413.51|5363.51|5346.25|5296.25|5453.79|5403.79|5342.57|5292.57|7613
1584201600000|2020-03-14 16:00:00|5346.14|5296.14|5430.62|5380.62|5507.34|5457.34|5307.73|5257.73|8550
1584205200000|2020-03-14 17:00:00|5430.41|5380.41|5434.88|5384.88|5443.55|5393.55|5389.37|5339.37|6449
1584208800000|2020-03-14 18:00:00|5434.89|5384.89|5487.76|5437.76|5534.57|5484.57|5421.72|5371.72|7723
1584212400000|2020-03-14 19:00:00|5487.3|5437.3|5424.5|5374.5|5526.15|5476.15|5424.5|5374.5|6103
1584216000000|2020-03-14 20:00:00|5424.47|5374.47|5360.61|5310.61|5460.79|5410.79|5315.72|5265.72|7460
1584219600000|2020-03-14 21:00:00|5360.69|5310.69|5321.39|5271.39|5376.51|5326.51|5305.15|5255.15|5928
1584223200000|2020-03-14 22:00:00|5321.41|5271.41|5299.33|5249.33|5354.3|5304.3|5223.1|5173.1|7689
1584226800000|2020-03-14 23:00:00|5299.32|5249.32|5187.91|5137.91|5299.32|5249.32|5080|5030|8997
1584230400000|2020-03-15 00:00:00|5191.7|5141.7|5217.08|5167.08|5287|5237|5120.25|5070.25|7967
1584234000000|2020-03-15 01:00:00|5217.13|5167.13|5169.05|5119.05|5246.66|5196.66|5155.82|5105.82|6652
1584237600000|2020-03-15 02:00:00|5169.07|5119.07|5214.72|5164.72|5239.16|5189.16|5163.43|5113.43|5883
1584241200000|2020-03-15 03:00:00|5214.71|5164.71|5199.6|5149.6|5232.49|5182.49|5182.35|5132.35|4948
1584244800000|2020-03-15 04:00:00|5199.52|5149.52|5271.4|5221.4|5298.86|5248.86|5199.52|5149.52|5703
1584248400000|2020-03-15 05:00:00|5271.83|5221.83|5269.32|5219.32|5297.96|5247.96|5230.11|5180.11|4169
1584252000000|2020-03-15 06:00:00|5269.33|5219.33|5311.65|5261.65|5322.9|5272.9|5268.81|5218.81|5050
1584255600000|2020-03-15 07:00:00|5311.56|5261.56|5290.5|5240.5|5340.82|5290.82|5259.03|5209.03|6024
1584259200000|2020-03-15 08:00:00|5290.81|5240.81|5255.64|5205.64|5291.16|5241.16|5240.22|5190.22|5119
1584262800000|2020-03-15 09:00:00|5255.63|5205.63|5267.46|5217.46|5288.18|5238.18|5237.18|5187.18|5110
1584266400000|2020-03-15 10:00:00|5267.32|5217.32|5460.59|5410.59|5496.66|5446.66|5259.23|5209.23|7919
1584270000000|2020-03-15 11:00:00|5460.51|5410.51|5458.51|5408.51|5480.67|5430.67|5416.66|5366.66|8217
1584273600000|2020-03-15 12:00:00|5458.57|5408.57|5329.3|5279.3|5602.69|5552.69|5297.63|5247.63|8842
1584277200000|2020-03-15 13:00:00|5328.87|5278.87|5355.15|5305.15|5388.25|5338.25|5321.38|5271.38|6495
1584280800000|2020-03-15 14:00:00|5355.16|5305.16|5330.21|5280.21|5377.01|5327.01|5264.88|5214.88|6682
1584284400000|2020-03-15 15:00:00|5328.82|5278.82|5340.44|5290.44|5375.28|5325.28|5309.96|5259.96|7590
1584288000000|2020-03-15 16:00:00|5340.64|5290.64|5301.28|5251.28|5361.43|5311.43|5276.07|5226.07|6748
1584291600000|2020-03-15 17:00:00|5301.21|5251.21|5313.96|5263.96|5408.13|5358.13|5301.21|5251.21|5686
1584295200000|2020-03-15 18:00:00|5314.16|5264.16|5324.9|5274.9|5351.38|5301.38|5294.33|5244.33|4871
1584298800000|2020-03-15 19:00:00|5324.77|5274.77|5334.25|5284.25|5393.66|5343.66|5311.97|5261.97|5920
1584302400000|2020-03-15 20:00:00|5334.37|5284.37|5200.99|5150.99|5342.1|5292.1|5197.96|5147.96|8389
1584306000000|2020-03-15 21:00:00|5200.75|5150.75|5954.46|5904.46|5979.73|5929.73|5199.99|5149.99|9216
1584309600000|2020-03-15 22:00:00|5953.06|5903.06|5374.5|5324.5|5954.61|5904.61|5305.76|5255.76|9667
1584313200000|2020-03-15 23:00:00|5375.48|5325.48|5372.01|5322.01|5458.19|5408.19|5336.54|5286.54|9015
1584316800000|2020-03-16 00:00:00|5370.59|5320.59|5261.41|5211.41|5373.01|5323.01|5205.37|5155.37|8984
1584320400000|2020-03-16 01:00:00|5261.6|5211.6|5314.91|5264.91|5315.67|5265.67|5230.22|5180.22|6812
1584324000000|2020-03-16 02:00:00|5314.64|5264.64|5351.06|5301.06|5369.17|5319.17|5301.36|5251.36|6760
1584327600000|2020-03-16 03:00:00|5351.09|5301.09|5284.87|5234.87|5351.78|5301.78|5263.39|5213.39|4671
1584331200000|2020-03-16 04:00:00|5284.89|5234.89|5257.85|5207.85|5312.77|5262.77|5247.96|5197.96|5590
1584334800000|2020-03-16 05:00:00|5257.95|5207.95|5176.17|5126.17|5290.18|5240.18|5161.39|5111.39|6596
1584338400000|2020-03-16 06:00:00|5175.59|5125.59|5041.34|4991.34|5175.59|5125.59|4927.18|4877.18|8969
1584342000000|2020-03-16 07:00:00|5041.66|4991.66|4811.44|4761.44|5041.66|4991.66|4811.31|4761.31|8709
1584345600000|2020-03-16 08:00:00|4811.43|4761.43|4922.27|4872.27|4957.45|4907.45|4804.39|4754.39|8943
1584349200000|2020-03-16 09:00:00|4922.34|4872.34|4840.85|4790.85|4922.6|4872.6|4824.82|4774.82|8420
1584352800000|2020-03-16 10:00:00|4840.89|4790.89|4470.8|4420.8|4841.02|4791.02|4460.12|4410.12|9207
1584356400000|2020-03-16 11:00:00|4472.67|4422.67|4598.6|4548.6|4631.51|4581.51|4463.23|4413.23|8608
1584360000000|2020-03-16 12:00:00|4598.58|4548.58|4798.98|4748.98|4960.64|4910.64|4576.58|4526.58|9242
1584363600000|2020-03-16 13:00:00|4796.14|4746.14|4868.64|4818.64|4928.59|4878.59|4536.02|4486.02|9488
1584367200000|2020-03-16 14:00:00|4870.75|4820.75|4962.97|4912.97|5132.23|5082.23|4796.29|4746.29|9464
1584370800000|2020-03-16 15:00:00|4962.96|4912.96|5161.86|5111.86|5177.46|5127.46|4950.23|4900.23|9207
1584374400000|2020-03-16 16:00:00|5160.71|5110.71|5044.98|4994.98|5208.38|5158.38|4998.48|4948.48|8745
1584378000000|2020-03-16 17:00:00|5044.25|4994.25|5103.96|5053.96|5118.16|5068.16|5025.81|4975.81|6502
1584381600000|2020-03-16 18:00:00|5104.2|5054.2|5154.71|5104.71|5179.47|5129.47|5060.94|5010.94|6003
1584385200000|2020-03-16 19:00:00|5154.7|5104.7|4973.08|4923.08|5164.58|5114.58|4866.85|4816.85|7287
1584388800000|2020-03-16 20:00:00|4973.07|4923.07|4929.3|4879.3|5064.42|5014.42|4862.3|4812.3|7569
1584392400000|2020-03-16 21:00:00|4929.53|4879.53|4999.91|4963.91|5024.18|4974.18|4893.38|4843.38|5389
1584396000000|2020-03-16 22:00:00|4999.35|4963.35|4953.29|4917.29|5071.45|5035.45|4888.35|4852.35|8551
1584399600000|2020-03-16 23:00:00|4952.81|4916.81|5057.66|5021.66|5078.54|5042.54|4934.02|4898.02|7239
1584403200000|2020-03-17 00:00:00|5058.11|5022.11|5101.71|5065.71|5113.48|5077.48|4963.14|4927.14|6885
1584406800000|2020-03-17 01:00:00|5101.7|5065.7|5223.62|5187.62|5435.65|5399.65|5087.53|5051.53|8596
1584410400000|2020-03-17 02:00:00|5225|5189|5317.79|5281.79|5332.42|5296.42|5183.9|5147.9|8320
1584414000000|2020-03-17 03:00:00|5317.8|5281.8|5351.67|5315.67|5382.37|5346.37|5272.16|5236.16|7982
1584417600000|2020-03-17 04:00:00|5353.68|5317.68|5298.06|5262.06|5364.99|5328.99|5251.84|5215.84|7910
1584421200000|2020-03-17 05:00:00|5298.04|5262.04|5314.46|5278.46|5329.07|5293.07|5276.48|5240.48|6741
1584424800000|2020-03-17 06:00:00|5315.08|5279.08|5316.54|5280.54|5345.58|5309.58|5268.15|5232.15|6895
1584428400000|2020-03-17 07:00:00|5316.52|5280.52|5403.6|5367.6|5453.66|5417.66|5307.05|5271.05|7408
1584432000000|2020-03-17 08:00:00|5403.59|5367.59|5327.46|5291.46|5486.06|5450.06|5296.86|5260.86|7628
1584435600000|2020-03-17 09:00:00|5327.47|5291.47|5268.77|5232.77|5356.27|5320.27|5213.35|5177.35|7689
1584439200000|2020-03-17 10:00:00|5268.76|5232.76|5334.77|5298.77|5339.59|5303.59|5256.82|5220.82|6581
1584442800000|2020-03-17 11:00:00|5334.79|5298.79|5303.47|5267.47|5365.5|5329.5|5264.86|5228.86|6620
1584446400000|2020-03-17 12:00:00|5303.49|5267.49|5239.29|5203.29|5388.82|5352.82|5221.79|5185.79|5778
1584450000000|2020-03-17 13:00:00|5239.32|5203.32|5127.24|5091.24|5359.07|5323.07|5118.12|5082.12|7868
1584453600000|2020-03-17 14:00:00|5126.98|5090.98|5266.7|5230.7|5275.61|5239.61|5094.84|5058.84|8324
1584457200000|2020-03-17 15:00:00|5266.74|5230.74|5402.33|5366.33|5412.44|5376.44|5245.23|5209.23|7904
1584460800000|2020-03-17 16:00:00|5402.34|5366.34|5388.1|5352.1|5522.55|5486.55|5360.42|5324.42|8253
1584464400000|2020-03-17 17:00:00|5388.28|5352.28|5399.58|5363.58|5436.42|5400.42|5333.11|5297.11|7089
1584468000000|2020-03-17 18:00:00|5399.56|5363.56|5404.04|5368.04|5459.46|5423.46|5383.13|5347.13|7639
1584471600000|2020-03-17 19:00:00|5404.07|5368.07|5414.17|5378.17|5441.14|5405.14|5357.3|5321.3|7786
1584475200000|2020-03-17 20:00:00|5414.19|5378.19|5486.96|5450.96|5503.29|5467.29|5373.53|5337.53|7243
1584478800000|2020-03-17 21:00:00|5486.97|5450.97|5474.56|5438.56|5578.07|5542.07|5407.22|5371.22|7182
1584482400000|2020-03-17 22:00:00|5474.55|5438.55|5471.09|5435.09|5499.09|5463.09|5418.67|5382.67|7071
1584486000000|2020-03-17 23:00:00|5470.7|5434.7|5354.36|5318.36|5479.51|5443.51|5348.55|5312.55|7259
1584489600000|2020-03-18 00:00:00|5353.41|5317.41|5391.86|5355.86|5459.46|5423.46|5311.4|5275.4|7099
1584493200000|2020-03-18 01:00:00|5391.87|5355.87|5400.89|5364.89|5418.1|5382.1|5374.91|5338.91|6585
1584496800000|2020-03-18 02:00:00|5400.9|5364.9|5406.38|5370.38|5414.19|5378.19|5358.25|5322.25|5403
1584500400000|2020-03-18 03:00:00|5406.68|5370.68|5429.87|5393.87|5445.09|5409.09|5400.87|5364.87|5570
1584504000000|2020-03-18 04:00:00|5429.86|5393.86|5454.48|5418.48|5467.3|5431.3|5405.89|5369.89|4935
1584507600000|2020-03-18 05:00:00|5454.5|5418.5|5302.51|5266.51|5457.53|5421.53|5293.19|5257.19|6922
1584511200000|2020-03-18 06:00:00|5302.57|5266.57|5291.21|5255.21|5320.44|5284.44|5221.83|5185.83|7372
1584514800000|2020-03-18 07:00:00|5291.01|5255.01|5181.16|5145.16|5291.71|5255.71|5143.76|5107.76|7396
1584518400000|2020-03-18 08:00:00|5181.18|5145.18|5203.5|5167.5|5213.43|5177.43|5110.32|5074.32|7181
1584522000000|2020-03-18 09:00:00|5203.54|5167.54|5170.69|5134.69|5275.22|5239.22|5142.45|5106.45|7290
1584525600000|2020-03-18 10:00:00|5170.76|5134.76|5114.48|5078.48|5190.51|5154.51|5042.96|5006.96|8097
1584529200000|2020-03-18 11:00:00|5114.44|5078.44|5179.55|5143.55|5192.34|5156.34|5113.72|5077.72|7198
1584532800000|2020-03-18 12:00:00|5179.28|5143.28|5147.51|5111.51|5179.28|5143.28|5100.96|5064.96|5857
1584536400000|2020-03-18 13:00:00|5147.33|5111.33|5386.59|5350.59|5423.46|5387.46|5042.77|5006.77|7038
1584540000000|2020-03-18 14:00:00|5386.5|5350.5|5341.51|5305.51|5431.35|5395.35|5321.65|5285.65|7784
1584543600000|2020-03-18 15:00:00|5341.5|5305.5|5364.44|5328.44|5397|5361|5261.01|5225.01|7787
1584547200000|2020-03-18 16:00:00|5364.52|5328.52|5228.2|5192.2|5384.6|5348.6|5192.33|5156.33|8434
1584550800000|2020-03-18 17:00:00|5228.17|5192.17|5255.59|5219.59|5280.48|5244.48|5176.6|5140.6|7858
1584554400000|2020-03-18 18:00:00|5255.61|5219.61|5352.74|5316.74|5357.59|5321.59|5250.68|5214.68|6932
1584558000000|2020-03-18 19:00:00|5352.82|5316.82|5367.56|5331.56|5385.92|5349.92|5329.82|5293.82|5715
1584561600000|2020-03-18 20:00:00|5366.85|5330.85|5357.58|5321.58|5428.23|5392.23|5349.89|5313.89|5934
1584565200000|2020-03-18 21:00:00|5357.6|5321.6|5394.23|5358.23|5422.09|5386.09|5357.6|5321.6|5700
1584568800000|2020-03-18 22:00:00|5394.26|5358.26|5379.31|5343.31|5444.78|5408.78|5312.22|5276.22|7275
1584572400000|2020-03-18 23:00:00|5379.3|5343.3|5430.65|5394.65|5439.68|5403.68|5366.29|5330.29|6741
1584576000000|2020-03-19 00:00:00|5432.37|5396.37|5381.47|5345.47|5493.13|5457.13|5366.31|5330.31|7229
1584579600000|2020-03-19 01:00:00|5381.5|5345.5|5389.82|5353.82|5433.4|5397.4|5380.03|5344.03|5391
1584583200000|2020-03-19 02:00:00|5389.76|5353.76|5317.8|5281.8|5396.23|5360.23|5295.67|5259.67|5832
1584586800000|2020-03-19 03:00:00|5317.81|5281.81|5320.03|5284.03|5361.39|5325.39|5287.4|5251.4|5766
1584590400000|2020-03-19 04:00:00|5320.04|5284.04|5331.3|5295.3|5353.79|5317.79|5314.27|5278.27|5497
1584594000000|2020-03-19 05:00:00|5331.35|5295.35|5406.04|5370.04|5409.54|5373.54|5327.64|5291.64|5736
1584597600000|2020-03-19 06:00:00|5406.03|5370.03|5412.79|5376.79|5437.07|5401.07|5385.14|5349.14|5897
1584601200000|2020-03-19 07:00:00|5412.8|5376.8|5453.29|5417.29|5471.49|5435.49|5397.99|5361.99|6027
1584604800000|2020-03-19 08:00:00|5453.31|5417.31|5447.08|5411.08|5494.04|5458.04|5422.01|5386.01|4675
1584608400000|2020-03-19 09:00:00|5447.07|5411.07|5625.92|5589.92|5632.3|5596.3|5433.55|5397.55|6542
1584612000000|2020-03-19 10:00:00|5625.11|5589.11|5607.25|5571.25|5695.67|5659.67|5589.86|5553.86|6651
1584615600000|2020-03-19 11:00:00|5607.26|5571.26|5667.19|5631.19|5675.74|5639.74|5587.31|5551.31|5127
1584619200000|2020-03-19 12:00:00|5668|5632|5897.21|5861.21|5897.21|5861.21|5661.3|5625.3|7566
1584622800000|2020-03-19 13:00:00|5897.73|5861.73|5891.2|5855.2|5941.02|5905.02|5766.13|5730.13|7228
1584626400000|2020-03-19 14:00:00|5891.99|5855.99|5859.61|5823.61|5933.35|5897.35|5803.73|5767.73|6888
1584630000000|2020-03-19 15:00:00|5860.02|5824.02|5946.89|5910.89|5973.72|5937.72|5860.02|5824.02|7280
1584633600000|2020-03-19 16:00:00|5946.86|5910.86|6220.43|6184.43|6363.88|6327.88|5867.7|5831.7|8732
1584637200000|2020-03-19 17:00:00|6220.24|6184.24|6362.53|6326.53|6406|6370|6207.77|6171.77|8099
1584640800000|2020-03-19 18:00:00|6362.54|6326.54|6176.66|6140.66|6382.77|6346.77|6170.22|6134.22|7766
1584644400000|2020-03-19 19:00:00|6174.28|6138.28|6254.22|6218.22|6275.98|6239.98|6134.09|6098.09|6915
1584648000000|2020-03-19 20:00:00|6253.62|6217.62|6272.5|6236.5|6272.66|6236.66|6194.74|6158.74|5443
1584651600000|2020-03-19 21:00:00|6272.54|6236.54|6280.21|6244.21|6296.42|6260.42|6226.16|6190.16|5585
1584655200000|2020-03-19 22:00:00|6280.51|6244.51|6320.23|6284.23|6443.57|6407.57|6264.89|6228.89|6713
1584658800000|2020-03-19 23:00:00|6320.2|6284.2|6203.31|6167.31|6347.16|6311.16|6175.59|6139.59|7947
1584662400000|2020-03-20 00:00:00|6202.6|6166.6|6250.91|6214.91|6300.15|6264.15|6202.6|6166.6|7013
1584666000000|2020-03-20 01:00:00|6250.9|6214.9|6196.29|6160.29|6263.85|6227.85|6089.44|6053.44|6281
1584669600000|2020-03-20 02:00:00|6195.97|6159.97|6176.68|6140.68|6225.69|6189.69|6168.88|6132.88|4865
1584673200000|2020-03-20 03:00:00|6176.67|6140.67|6183.97|6147.97|6194.06|6158.06|6142.12|6106.12|4290
1584676800000|2020-03-20 04:00:00|6183.96|6147.96|6221.35|6185.35|6247.13|6211.13|6144.16|6108.16|5475
1584680400000|2020-03-20 05:00:00|6221.14|6185.14|6247.36|6211.36|6313.21|6277.21|6212.8|6176.8|5081
1584684000000|2020-03-20 06:00:00|6247.78|6211.78|6268.3|6232.3|6272.62|6236.62|6209.18|6173.18|4867
1584687600000|2020-03-20 07:00:00|6268.28|6232.28|6339.84|6303.84|6374.32|6338.32|6242.69|6206.69|5052
1584691200000|2020-03-20 08:00:00|6339.83|6303.83|6633.99|6597.99|6768.75|6732.75|6338.4|6302.4|8392
1584694800000|2020-03-20 09:00:00|6634.09|6598.09|6791.64|6755.64|6791.91|6755.91|6611.13|6575.13|8050
1584698400000|2020-03-20 10:00:00|6791.7|6755.7|6875.08|6839.08|6950.2|6914.2|6702.33|6666.33|8614
1584702000000|2020-03-20 11:00:00|6876.82|6840.82|6702.6|6666.6|6925.57|6889.57|6621.31|6585.31|8016
1584705600000|2020-03-20 12:00:00|6702.61|6666.61|6645.94|6609.94|6723.89|6687.89|6579.4|6543.4|7332
1584709200000|2020-03-20 13:00:00|6646.21|6610.21|6581.45|6545.45|6650.42|6614.42|6472.21|6436.21|7767
1584712800000|2020-03-20 14:00:00|6582.08|6546.08|6645.64|6609.64|6742.1|6706.1|6575.5|6539.5|7857
1584716400000|2020-03-20 15:00:00|6644.99|6608.99|6649.94|6613.94|6679.65|6643.65|6575.12|6539.12|7881
1584720000000|2020-03-20 16:00:00|6649.96|6613.96|6467.66|6431.66|6693.57|6657.57|6363.93|6327.93|8568
1584723600000|2020-03-20 17:00:00|6467.67|6431.67|6443.99|6407.99|6499.61|6463.61|6379.9|6343.9|7377
1584727200000|2020-03-20 18:00:00|6444.04|6408.04|6220.21|6184.21|6449.62|6413.62|6192.66|6156.66|6970
1584730800000|2020-03-20 19:00:00|6220.22|6184.22|6211.8|6175.8|6315.38|6279.38|6202.75|6166.75|6829
1584734400000|2020-03-20 20:00:00|6213.14|6177.14|5985.53|5949.53|6214.03|6178.03|5720.83|5684.83|8572
1584777600000|2020-03-21 08:00:00|5973.45|5937.45|6134.51|6098.51|6176.99|6140.99|5973.45|5937.45|5573
1584781200000|2020-03-21 09:00:00|6134.56|6098.56|6001.52|5965.52|6150.1|6114.1|5921.52|5885.52|6741
1584784800000|2020-03-21 10:00:00|5999.79|5963.79|5994.84|5958.84|6052.67|6016.67|5971.89|5935.89|5540
1584788400000|2020-03-21 11:00:00|5994.76|5958.76|6133.68|6097.68|6134.68|6098.68|5885.81|5849.81|7380
1584792000000|2020-03-21 12:00:00|6133.69|6097.69|6154.09|6118.09|6226.06|6190.06|6113.92|6077.92|8086
1584795600000|2020-03-21 13:00:00|6154.08|6118.08|6181.16|6145.16|6289.49|6253.49|6153.95|6117.95|7661
1584799200000|2020-03-21 14:00:00|6181.59|6145.59|6196.85|6160.85|6239.91|6203.91|6139|6103|7255
1584802800000|2020-03-21 15:00:00|6196.12|6160.12|6237.02|6201.02|6261.88|6225.88|6172.71|6136.71|7416
1584806400000|2020-03-21 16:00:00|6237.08|6201.08|6159.59|6123.59|6278.83|6242.83|6143.5|6107.5|6945
1584810000000|2020-03-21 17:00:00|6159.6|6123.6|6100.82|6064.82|6196.25|6160.25|6074.37|6038.37|5535
1584813600000|2020-03-21 18:00:00|6100.81|6064.81|6236.67|6200.67|6249.51|6213.51|6084.95|6048.95|6170
1584817200000|2020-03-21 19:00:00|6236.72|6200.72|6243.38|6207.38|6273.3|6237.3|6220.42|6184.42|5991
1584820800000|2020-03-21 20:00:00|6243.29|6207.29|6355.06|6319.06|6394.8|6358.8|6210.42|6174.42|5404
1584824400000|2020-03-21 21:00:00|6354.34|6318.34|6197.14|6161.14|6471.7|6435.7|6167.61|6131.61|7197
1584828000000|2020-03-21 22:00:00|6197.3|6161.3|6186.93|6150.93|6260.52|6224.52|6115.56|6079.56|7139
1584831600000|2020-03-21 23:00:00|6186.79|6150.79|6212.17|6176.17|6235.72|6199.72|6168.25|6132.25|6461
1584835200000|2020-03-22 00:00:00|6209.47|6173.47|6222.27|6186.27|6230.5|6194.5|6140.91|6104.91|5304
1584838800000|2020-03-22 01:00:00|6222.26|6186.26|6282.87|6246.87|6305.91|6269.91|6200.43|6164.43|6433
1584842400000|2020-03-22 02:00:00|6282.8|6246.8|6301.77|6265.77|6354.55|6318.55|6281.74|6245.74|4608
1584846000000|2020-03-22 03:00:00|6301.57|6265.57|6378.88|6342.88|6386.57|6350.57|6273.68|6237.68|5320
1584849600000|2020-03-22 04:00:00|6378.78|6342.78|6326.1|6290.1|6403.8|6367.8|6311.51|6275.51|6806
1584853200000|2020-03-22 05:00:00|6326.01|6290.01|6388.81|6352.81|6415.49|6379.49|6325.68|6289.68|5244
1584856800000|2020-03-22 06:00:00|6388.82|6352.82|6332.06|6296.06|6432.76|6396.76|6320.12|6284.12|5191
1584860400000|2020-03-22 07:00:00|6332.07|6296.07|6320.98|6284.98|6358.27|6322.27|6295.69|6259.69|4855
1584864000000|2020-03-22 08:00:00|6319.66|6283.66|6272.51|6236.51|6347.25|6311.25|6241.77|6205.77|5696
1584867600000|2020-03-22 09:00:00|6272.5|6236.5|6338.51|6302.51|6344.58|6308.58|6239|6203|5004
1584871200000|2020-03-22 10:00:00|6338.57|6302.57|6284.44|6248.44|6339.08|6303.08|6206.55|6170.55|6447
1584874800000|2020-03-22 11:00:00|6284.43|6248.43|6177.95|6141.95|6301.26|6265.26|6162.79|6126.79|6282
1584878400000|2020-03-22 12:00:00|6178.71|6142.71|6049.5|6013.5|6179.05|6143.05|5950.94|5914.94|7561
1584882000000|2020-03-22 13:00:00|6048.99|6012.99|6092.34|6056.34|6158.26|6122.26|6001.21|5965.21|6503
1584885600000|2020-03-22 14:00:00|6092.52|6056.52|6094.13|6058.13|6102.94|6066.94|6012.65|5976.65|6398
1584889200000|2020-03-22 15:00:00|6093.59|6057.59|6107.85|6071.85|6126.23|6090.23|5984.71|5948.71|6820
1584892800000|2020-03-22 16:00:00|6107.84|6071.84|6073.07|6037.07|6167.52|6131.52|6043.78|6007.78|6156
1584896400000|2020-03-22 17:00:00|6073.06|6037.06|6041.56|6005.56|6105.68|6069.68|5996.5|5960.5|6870
1584900000000|2020-03-22 18:00:00|6041.42|6005.42|6018.55|5982.55|6058.26|6022.26|5896.63|5860.63|7838
1584903600000|2020-03-22 19:00:00|6018.57|5982.57|5937.62|5901.62|6019.96|5983.96|5929.01|5893.01|7182
1584907200000|2020-03-22 20:00:00|5937.82|5901.82|5956.58|5920.58|5970.45|5934.45|5811.8|5775.8|7594
1584910800000|2020-03-22 21:00:00|5956.42|5920.42|6079.56|6043.56|6159.16|6123.16|5953.5|5917.5|6921
1584914400000|2020-03-22 22:00:00|6079.53|6043.53|5896.12|5860.12|6080.8|6044.8|5874.58|5838.58|7940
1584918000000|2020-03-22 23:00:00|5895.27|5859.27|5836.29|5800.29|5924.62|5888.62|5768.77|5732.77|6699
1584921600000|2020-03-23 00:00:00|5840.35|5804.35|5925.16|5889.16|5962.66|5926.66|5710.67|5674.67|6922
1584925200000|2020-03-23 01:00:00|5924.62|5888.62|5898.74|5862.74|5953.05|5917.05|5869.77|5833.77|5589
1584928800000|2020-03-23 02:00:00|5898.49|5862.49|5927.36|5891.36|5932.47|5896.47|5852.98|5816.98|4554
1584932400000|2020-03-23 03:00:00|5927.35|5891.35|5982.66|5946.66|6013.07|5977.07|5910.46|5874.46|4871
1584936000000|2020-03-23 04:00:00|5981.65|5945.65|5926.1|5890.1|6014.76|5978.76|5899.3|5863.3|4796
1584939600000|2020-03-23 05:00:00|5926.23|5890.23|5903.45|5867.45|5956.69|5920.69|5887.23|5851.23|4360
1584943200000|2020-03-23 06:00:00|5903.47|5867.47|5944.7|5908.7|5962.7|5926.7|5900.58|5864.58|3738
1584946800000|2020-03-23 07:00:00|5944.35|5908.35|5885.43|5849.43|5949.04|5913.04|5878.79|5842.79|3954
1584950400000|2020-03-23 08:00:00|5885.29|5849.29|5801.15|5765.15|5919.55|5883.55|5795.43|5759.43|5792
1584954000000|2020-03-23 09:00:00|5801.1|5765.1|5829.63|5793.63|5863.97|5827.97|5766.98|5730.98|6077
1584957600000|2020-03-23 10:00:00|5828.5|5792.5|5897.53|5861.53|5904.05|5868.05|5819.29|5783.29|5141
1584961200000|2020-03-23 11:00:00|5897.59|5861.59|5881.39|5845.39|5961.75|5925.75|5855.24|5819.24|5365
1584964800000|2020-03-23 12:00:00|5881.4|5845.4|6361.84|6325.84|6399.2|6363.2|5881.15|5845.15|8556
1584968400000|2020-03-23 13:00:00|6361.52|6325.52|6316.7|6280.7|6635.48|6599.48|6177.58|6141.58|8770
1584972000000|2020-03-23 14:00:00|6316.75|6280.75|6255.87|6219.87|6352.43|6316.43|6224.11|6188.11|7615
1584975600000|2020-03-23 15:00:00|6255.68|6219.68|6255.08|6219.08|6288.44|6252.44|6189.78|6153.78|6373
1584979200000|2020-03-23 16:00:00|6255.6|6219.6|6418.91|6382.91|6424.5|6388.5|6255.1|6219.1|7620
1584982800000|2020-03-23 17:00:00|6418.92|6382.92|6317.12|6281.12|6420.49|6384.49|6298.56|6262.56|7071
1584986400000|2020-03-23 18:00:00|6317.4|6281.4|6295.75|6259.75|6352.47|6316.47|6270.65|6234.65|6698
1584990000000|2020-03-23 19:00:00|6295.72|6259.72|6311.43|6275.43|6345.04|6309.04|6274.64|6238.64|5430
1584993600000|2020-03-23 20:00:00|6310.98|6274.98|6430.5|6394.5|6479|6443|6300.56|6264.56|7198
1584997200000|2020-03-23 21:00:00|6430.62|6394.62|6486.01|6450.01|6535.87|6499.87|6380.47|6344.47|6853
1585000800000|2020-03-23 22:00:00|6486.07|6450.07|6487.17|6451.17|6507.7|6471.7|6393.66|6357.66|7660
1585004400000|2020-03-23 23:00:00|6487.27|6451.27|6517.98|6481.98|6546.49|6510.49|6460.67|6424.67|7390
1585008000000|2020-03-24 00:00:00|6512.5|6476.5|6630.2|6594.2|6722.37|6686.37|6510.52|6474.52|8362
1585011600000|2020-03-24 01:00:00|6629.74|6593.74|6589.21|6553.21|6693.89|6657.89|6556.08|6520.08|6667
1585015200000|2020-03-24 02:00:00|6589|6553|6651.4|6615.4|6657.24|6621.24|6571.03|6535.03|6900
1585018800000|2020-03-24 03:00:00|6651.41|6615.41|6573.02|6537.02|6671.59|6635.59|6565.04|6529.04|6580
1585022400000|2020-03-24 04:00:00|6573.04|6537.04|6468.77|6432.77|6596.57|6560.57|6422.63|6386.63|7307
1585026000000|2020-03-24 05:00:00|6468.27|6432.27|6524.28|6488.28|6543.58|6507.58|6442.77|6406.77|6394
1585029600000|2020-03-24 06:00:00|6523.86|6487.86|6605.77|6569.77|6627.52|6591.52|6502.26|6466.26|6173
1585033200000|2020-03-24 07:00:00|6605.76|6569.76|6611.53|6575.53|6655.75|6619.75|6567.18|6531.18|6236
1585036800000|2020-03-24 08:00:00|6611.52|6575.52|6766.51|6730.51|6878.21|6842.21|6609.81|6573.81|8214
1585040400000|2020-03-24 09:00:00|6766.19|6730.19|6813.89|6777.89|6849.73|6813.73|6708.11|6672.11|7153
1585044000000|2020-03-24 10:00:00|6813.91|6777.91|6765.16|6729.16|6855.89|6819.89|6725.61|6689.61|7489
1585047600000|2020-03-24 11:00:00|6764.53|6728.53|6781.43|6745.43|6800.17|6764.17|6684.95|6648.95|6622
1585051200000|2020-03-24 12:00:00|6781.52|6745.52|6705.69|6669.69|6784.89|6748.89|6597.84|6561.84|7189
1585054800000|2020-03-24 13:00:00|6705.54|6669.54|6735.18|6699.18|6809.81|6773.81|6678.91|6642.91|7768
1585058400000|2020-03-24 14:00:00|6735.02|6699.02|6672.8|6636.8|6768.47|6732.47|6652.03|6616.03|6115
1585062000000|2020-03-24 15:00:00|6672.55|6636.55|6637.21|6601.21|6696|6660|6525.6|6489.6|6912
1585065600000|2020-03-24 16:00:00|6637.25|6601.25|6647.88|6611.88|6673.19|6637.19|6560.97|6524.97|6064
1585069200000|2020-03-24 17:00:00|6647.67|6611.67|6697.68|6661.68|6740.38|6704.38|6639.19|6603.19|6606
1585072800000|2020-03-24 18:00:00|6697.71|6661.71|6687.54|6651.54|6697.71|6661.71|6605.27|6569.27|6581
1585076400000|2020-03-24 19:00:00|6687.55|6651.55|6737.83|6701.83|6771.83|6735.83|6636.5|6600.5|5450
1585080000000|2020-03-24 20:00:00|6737.88|6701.88|6773.61|6737.61|6808.72|6772.72|6731.72|6695.72|5288
1585083600000|2020-03-24 21:00:00|6773.41|6737.41|6741.09|6705.09|6787.65|6751.65|6664.81|6628.81|4353
1585087200000|2020-03-24 22:00:00|6741.07|6705.07|6802.88|6766.88|6828.85|6792.85|6716.73|6680.73|5717
1585090800000|2020-03-24 23:00:00|6803.21|6767.21|6786.92|6750.92|6827.71|6791.71|6756.82|6720.82|5526
1585094400000|2020-03-25 00:00:00|6789.93|6753.93|6735.69|6699.69|6789.93|6753.93|6653.12|6617.12|6585
1585098000000|2020-03-25 01:00:00|6736.14|6700.14|6640.18|6604.18|6752|6716|6637.45|6601.45|6307
1585101600000|2020-03-25 02:00:00|6639.82|6603.82|6629.02|6593.02|6685.34|6649.34|6571.49|6535.49|6356
1585105200000|2020-03-25 03:00:00|6628.91|6592.91|6586.37|6550.37|6643.13|6607.13|6557.18|6521.18|5644
1585108800000|2020-03-25 04:00:00|6586.18|6550.18|6647.11|6611.11|6649.27|6613.27|6560.26|6524.26|5375
1585112400000|2020-03-25 05:00:00|6647.08|6611.08|6740.37|6704.37|6742.77|6706.77|6645.68|6609.68|6343
1585116000000|2020-03-25 06:00:00|6739.9|6703.9|6723.4|6687.4|6752.57|6716.57|6691.5|6655.5|5329
1585119600000|2020-03-25 07:00:00|6722.7|6686.7|6715.61|6679.61|6739.36|6703.36|6659.66|6623.66|5310
1585123200000|2020-03-25 08:00:00|6715.6|6679.6|6822.21|6786.21|6841.02|6805.02|6676.11|6640.11|5806
1585126800000|2020-03-25 09:00:00|6822.12|6786.12|6910.93|6874.93|6995.43|6959.43|6806.79|6770.79|8104
1585130400000|2020-03-25 10:00:00|6910.87|6874.87|6622.27|6586.27|6944.73|6908.73|6584.1|6548.1|7791
1585134000000|2020-03-25 11:00:00|6622.28|6586.28|6556.46|6520.46|6666.34|6630.34|6490.23|6454.23|7174
1585137600000|2020-03-25 12:00:00|6556.52|6520.52|6624.29|6588.29|6628.42|6592.42|6543.59|6507.59|6126
1585141200000|2020-03-25 13:00:00|6624.63|6588.63|6609.09|6573.09|6824.46|6788.46|6609.09|6573.09|7384
1585144800000|2020-03-25 14:00:00|6608.56|6572.56|6662.39|6626.39|6679.68|6643.68|6550.72|6514.72|7345
1585148400000|2020-03-25 15:00:00|6662.09|6626.09|6653.74|6617.74|6701.22|6665.22|6629.96|6593.96|6350
1585152000000|2020-03-25 16:00:00|6653.7|6617.7|6697.42|6661.42|6735.13|6699.13|6642.59|6606.59|5591
1585155600000|2020-03-25 17:00:00|6697.43|6661.43|6676.22|6640.22|6717.83|6681.83|6671.12|6635.12|4506
1585159200000|2020-03-25 18:00:00|6676.55|6640.55|6681.42|6645.42|6692.37|6656.37|6611.48|6575.48|4210
1585162800000|2020-03-25 19:00:00|6681.43|6645.43|6646.09|6610.09|6702.07|6666.07|6632.77|6596.77|4686
1585166400000|2020-03-25 20:00:00|6645.68|6609.68|6617.53|6581.53|6668.63|6632.63|6608.09|6572.09|3988
1585170000000|2020-03-25 21:00:00|6617.66|6581.66|6622.44|6586.44|6640.87|6604.87|6583.42|6547.42|3516
1585173600000|2020-03-25 22:00:00|6622.45|6586.45|6720.81|6684.81|6726.08|6690.08|6622.45|6586.45|6164
1585177200000|2020-03-25 23:00:00|6720.89|6684.89|6709.37|6673.37|6732.36|6696.36|6673.88|6637.88|4613
1585180800000|2020-03-26 00:00:00|6707.25|6671.25|6778.85|6742.85|6811.78|6775.78|6707.25|6671.25|6168
1585184400000|2020-03-26 01:00:00|6778.61|6742.61|6727.05|6691.05|6788.35|6752.35|6710.68|6674.68|4895
1585188000000|2020-03-26 02:00:00|6727.04|6691.04|6719.95|6683.95|6740.87|6704.87|6691.54|6655.54|3817
1585191600000|2020-03-26 03:00:00|6719.56|6683.56|6763.76|6727.76|6779.21|6743.21|6707.53|6671.53|4199
1585195200000|2020-03-26 04:00:00|6763.69|6727.69|6723.28|6687.28|6797.65|6761.65|6717.9|6681.9|4352
1585198800000|2020-03-26 05:00:00|6723.25|6687.25|6661.16|6625.16|6751.59|6715.59|6650.89|6614.89|4163
1585202400000|2020-03-26 06:00:00|6661.18|6625.18|6669.65|6633.65|6706.75|6670.75|6617.89|6581.89|5687
1585206000000|2020-03-26 07:00:00|6669.64|6633.64|6620.5|6584.5|6669.64|6633.64|6592.75|6556.75|5765
1585209600000|2020-03-26 08:00:00|6620.47|6584.47|6643.71|6607.71|6661.85|6625.85|6599.72|6563.72|5467
1585213200000|2020-03-26 09:00:00|6644.24|6608.24|6651.79|6615.79|6677.49|6641.49|6632.97|6596.97|3919
1585216800000|2020-03-26 10:00:00|6652.22|6616.22|6647.34|6611.34|6671.16|6635.16|6618.43|6582.43|4171
1585220400000|2020-03-26 11:00:00|6647.79|6611.79|6637.09|6601.09|6700.11|6664.11|6618.34|6582.34|4597
1585224000000|2020-03-26 12:00:00|6637.33|6601.33|6653.15|6617.15|6662.23|6626.23|6603.56|6567.56|6272
1585227600000|2020-03-26 13:00:00|6653.19|6617.19|6662.64|6626.64|6713.13|6677.13|6551.76|6515.76|7094
1585231200000|2020-03-26 14:00:00|6662.96|6626.96|6625.21|6589.21|6663.22|6627.22|6616.47|6580.47|4898
1585234800000|2020-03-26 15:00:00|6625.13|6589.13|6650.89|6614.89|6651.86|6615.86|6595.44|6559.44|3846
1585238400000|2020-03-26 16:00:00|6651.13|6615.13|6678.26|6642.26|6696.19|6660.19|6629.18|6593.18|3376
1585242000000|2020-03-26 17:00:00|6677.69|6641.69|6669.13|6633.13|6716.52|6680.52|6653.05|6617.05|3536
1585245600000|2020-03-26 18:00:00|6669.35|6633.35|6685.59|6649.59|6688.05|6652.05|6664.65|6628.65|2634
1585249200000|2020-03-26 19:00:00|6685.41|6649.41|6697.51|6661.51|6709.59|6673.59|6677.31|6641.31|3056
1585252800000|2020-03-26 20:00:00|6697.48|6661.48|6763.29|6727.29|6775.76|6739.76|6693.59|6657.59|4890
1585256400000|2020-03-26 21:00:00|6763.08|6727.08|6754.73|6718.73|6789.82|6753.82|6736.58|6700.58|4240
1585260000000|2020-03-26 22:00:00|6754.48|6718.48|6736.84|6700.84|6757.04|6721.04|6709.36|6673.36|3034
1585263600000|2020-03-26 23:00:00|6736.81|6700.81|6779.03|6743.03|6799.39|6763.39|6732.42|6696.42|4590
1585267200000|2020-03-27 00:00:00|6775.2|6739.2|6856.54|6820.54|6883.37|6847.37|6775.2|6739.2|6832
1585270800000|2020-03-27 01:00:00|6856.94|6820.94|6848.22|6812.22|6873.07|6837.07|6804.04|6768.04|3680
1585274400000|2020-03-27 02:00:00|6848.26|6812.26|6826.22|6790.22|6848.34|6812.34|6795.91|6759.91|3087
1585278000000|2020-03-27 03:00:00|6826.26|6790.26|6836.17|6800.17|6843.39|6807.39|6821.35|6785.35|2593
1585281600000|2020-03-27 04:00:00|6836.34|6800.34|6773.96|6737.96|6866.14|6830.14|6766.42|6730.42|4076
1585285200000|2020-03-27 05:00:00|6774.18|6738.18|6687.56|6651.56|6774.94|6738.94|6652.08|6616.08|6682
1585288800000|2020-03-27 06:00:00|6687.59|6651.59|6705.22|6669.22|6731.94|6695.94|6673.83|6637.83|3915
1585292400000|2020-03-27 07:00:00|6705.18|6669.18|6743.75|6707.75|6767.04|6731.04|6705.18|6669.18|3466
1585296000000|2020-03-27 08:00:00|6743.72|6707.72|6713.06|6677.06|6743.72|6707.72|6711.1|6675.1|3711
1585299600000|2020-03-27 09:00:00|6713.6|6677.6|6684.38|6648.38|6723.37|6687.37|6681.5|6645.5|2780
1585303200000|2020-03-27 10:00:00|6684.35|6648.35|6677.24|6641.24|6706.02|6670.02|6635.46|6599.46|4068
1585306800000|2020-03-27 11:00:00|6678.68|6642.68|6652.61|6616.61|6724.89|6688.89|6652.53|6616.53|3569
1585310400000|2020-03-27 12:00:00|6652.62|6616.62|6661.5|6625.5|6698.08|6662.08|6623.71|6587.71|3817
1585314000000|2020-03-27 13:00:00|6661.53|6625.53|6619.73|6583.73|6673.33|6637.33|6606.67|6570.67|5457
1585317600000|2020-03-27 14:00:00|6619.5|6583.5|6646.07|6610.07|6651.14|6615.14|6611.03|6575.03|4314
1585321200000|2020-03-27 15:00:00|6645.91|6609.91|6653.68|6617.68|6680.61|6644.61|6641|6605|3457
1585324800000|2020-03-27 16:00:00|6653.82|6617.82|6668.8|6632.8|6692.91|6656.91|6620.41|6584.41|3508
1585328400000|2020-03-27 17:00:00|6668.81|6632.81|6663.59|6627.59|6680.27|6644.27|6637.82|6601.82|3945
1585332000000|2020-03-27 18:00:00|6663.46|6627.46|6675.49|6639.49|6690.42|6654.42|6654.02|6618.02|2753
1585335600000|2020-03-27 19:00:00|6675.33|6639.33|6682.78|6646.78|6716.61|6680.61|6668.16|6632.16|3522
1585339200000|2020-03-27 20:00:00|6682.96|6646.96|6700.75|6664.75|6701.71|6665.71|6662.82|6626.82|2005
1585382400000|2020-03-28 08:00:00|6263.92|6227.92|6289.99|6253.99|6295.08|6259.08|6259.07|6223.07|2011
1585386000000|2020-03-28 09:00:00|6289.98|6253.98|6285.99|6249.99|6316.57|6280.57|6268.48|6232.48|3187
1585389600000|2020-03-28 10:00:00|6286.28|6250.28|6292.01|6256.01|6307.89|6271.89|6252.64|6216.64|4750
1585393200000|2020-03-28 11:00:00|6292.14|6256.14|6262.96|6226.96|6351.86|6315.86|6255.55|6219.55|4753
1585396800000|2020-03-28 12:00:00|6262.64|6226.64|6264.89|6228.89|6283.64|6247.64|6240.36|6204.36|3614
1585400400000|2020-03-28 13:00:00|6264.9|6228.9|6256.78|6220.78|6276.55|6240.55|6200.02|6164.02|5056
1585404000000|2020-03-28 14:00:00|6256.74|6220.74|6272.84|6236.84|6280.44|6244.44|6252.84|6216.84|3594
1585407600000|2020-03-28 15:00:00|6272.85|6236.85|6247.35|6211.35|6298.35|6262.35|6242.91|6206.91|2978
1585411200000|2020-03-28 16:00:00|6247.02|6211.02|6263.65|6227.65|6269.89|6233.89|6232.19|6196.19|3449
1585414800000|2020-03-28 17:00:00|6263.66|6227.66|6054.75|6018.75|6269.33|6233.33|6054.75|6018.75|5775
1585418400000|2020-03-28 18:00:00|6054.66|6018.66|6195.14|6159.14|6280.44|6244.44|6054.66|6018.66|8098
1585422000000|2020-03-28 19:00:00|6195.24|6159.24|6242.18|6206.18|6258|6222|6195.05|6159.05|5184
1585425600000|2020-03-28 20:00:00|6242.11|6206.11|6277.59|6241.59|6326.61|6290.61|6242.11|6206.11|5768
1585429200000|2020-03-28 21:00:00|6277.98|6241.98|6251.56|6215.56|6293.96|6257.96|6201.55|6165.55|4993
1585432800000|2020-03-28 22:00:00|6251.84|6215.84|6242.91|6206.91|6276.72|6240.72|6213.88|6177.88|3779
1585436400000|2020-03-28 23:00:00|6243.78|6207.78|6269.72|6233.72|6289.28|6253.28|6213.63|6177.63|4114
1585440000000|2020-03-29 00:00:00|6270.2|6234.2|6241.9|6205.9|6298.19|6262.19|6223.35|6187.35|4228
1585443600000|2020-03-29 01:00:00|6241.91|6205.91|6244.65|6208.65|6248.76|6212.76|6219.04|6183.04|3190
1585447200000|2020-03-29 02:00:00|6244.64|6208.64|6234.64|6198.64|6259.35|6223.35|6229.01|6193.01|2835
1585450800000|2020-03-29 03:00:00|6234.63|6198.63|6235.1|6199.1|6243.9|6207.9|6212.83|6176.83|3720
1585454400000|2020-03-29 04:00:00|6235.09|6199.09|6235|6199|6241.45|6205.45|6218.95|6182.95|2826
1585458000000|2020-03-29 05:00:00|6234.8|6198.8|6173.64|6137.64|6234.8|6198.8|6173.59|6137.59|3281
1585461600000|2020-03-29 06:00:00|6173.82|6137.82|6175.61|6139.61|6190.45|6154.45|6158.16|6122.16|3670
1585465200000|2020-03-29 07:00:00|6175.73|6139.73|6174.41|6138.41|6192.38|6156.38|6134.68|6098.68|1867
1585468800000|2020-03-29 08:00:00|6174.42|6138.42|6152.49|6116.49|6174.44|6138.44|6112.53|6076.53|3742
1585472400000|2020-03-29 09:00:00|6152.52|6116.52|6107.99|6071.99|6154.17|6118.17|6105.64|6069.64|2351
1585476000000|2020-03-29 10:00:00|6108.37|6072.37|6195.55|6159.55|6231.58|6195.58|6108.17|6072.17|2534
1585479600000|2020-03-29 11:00:00|6195.5|6159.5|6156.93|6120.93|6208.86|6172.86|6154.82|6118.82|2951
1585483200000|2020-03-29 12:00:00|6156.95|6120.95|6147.14|6111.14|6173.24|6137.24|6090.11|6054.11|4615
1585486800000|2020-03-29 13:00:00|6147|6111|6147.1|6111.1|6160.14|6124.14|6124.55|6088.55|2554
1585490400000|2020-03-29 14:00:00|6147.11|6111.11|6165.42|6129.42|6168.82|6132.82|6134.82|6098.82|3135
1585494000000|2020-03-29 15:00:00|6165.34|6129.34|6152.53|6116.53|6167.05|6131.05|6139.31|6103.31|2344
1585497600000|2020-03-29 16:00:00|6152.55|6116.55|6108.48|6072.48|6182.68|6146.68|6087.41|6051.41|4891
1585501200000|2020-03-29 17:00:00|6108.28|6072.28|6128.2|6092.2|6140.64|6104.64|6089.95|6053.95|3571
1585504800000|2020-03-29 18:00:00|6128.19|6092.19|6084.06|6048.06|6128.19|6092.19|6083.89|6047.89|2832
1585508400000|2020-03-29 19:00:00|6084.09|6048.09|5921.21|5885.21|6108.93|6072.93|5905.12|5869.12|6361
1585512000000|2020-03-29 20:00:00|5920.97|5884.97|5966.08|5930.08|5972.91|5936.91|5892.45|5856.45|6860
1585515600000|2020-03-29 21:00:00|5966.41|5930.41|5916.07|5880.07|5967.07|5931.07|5915.89|5879.89|3399
1585519200000|2020-03-29 22:00:00|5915.83|5879.83|5932.75|5896.75|5959.82|5923.82|5895.54|5859.54|4647
1585522800000|2020-03-29 23:00:00|5932.56|5896.56|5895.66|5859.66|5946.94|5910.94|5893.95|5857.95|4099
1585526400000|2020-03-30 00:00:00|5895.27|5859.27|5917.63|5881.63|5935.12|5899.12|5873.96|5837.96|4915
1585530000000|2020-03-30 01:00:00|5917.56|5881.56|5960.91|5924.91|5965.89|5929.89|5910.71|5874.71|3460
1585533600000|2020-03-30 02:00:00|5961.09|5925.09|6011.82|5975.82|6042.01|6006.01|5961.09|5925.09|5175
1585537200000|2020-03-30 03:00:00|6012.07|5976.07|6028.97|5992.97|6030.35|5994.35|6004.24|5968.24|3181
1585540800000|2020-03-30 04:00:00|6029.22|5993.22|6061.01|6025.01|6065.54|6029.54|6018.4|5982.4|3489
1585544400000|2020-03-30 05:00:00|6061.19|6025.19|6231.12|6195.12|6270.44|6234.44|6061.1|6025.1|8148
1585548000000|2020-03-30 06:00:00|6231.11|6195.11|6251.35|6215.35|6286.4|6250.4|6202.66|6166.66|4860
1585551600000|2020-03-30 07:00:00|6251.37|6215.37|6276.84|6240.84|6361.99|6325.99|6249.96|6213.96|7152
1585555200000|2020-03-30 08:00:00|6276.85|6240.85|6308.41|6272.41|6328.63|6292.63|6272.87|6236.87|5341
1585558800000|2020-03-30 09:00:00|6308.42|6272.42|6284.6|6248.6|6317.42|6281.42|6278.18|6242.18|3615
1585562400000|2020-03-30 10:00:00|6284.05|6248.05|6316.12|6280.12|6350.33|6314.33|6283.67|6247.67|4397
1585566000000|2020-03-30 11:00:00|6316.28|6280.28|6395.9|6359.9|6446.4|6410.4|6309.23|6273.23|5755
1585569600000|2020-03-30 12:00:00|6396.13|6360.13|6337.84|6301.84|6413.66|6377.66|6327.42|6291.42|4440
1585573200000|2020-03-30 13:00:00|6337.94|6301.94|6339.6|6303.6|6381.71|6345.71|6337.01|6301.01|3602
1585576800000|2020-03-30 14:00:00|6339.79|6303.79|6361.71|6325.71|6371.05|6335.05|6311.03|6275.03|4112
1585580400000|2020-03-30 15:00:00|6361.79|6325.79|6373.35|6337.35|6464.68|6428.68|6352.09|6316.09|5987
1585584000000|2020-03-30 16:00:00|6373.37|6337.37|6404.46|6368.46|6414.96|6378.96|6338.17|6302.17|4618
1585587600000|2020-03-30 17:00:00|6404.12|6368.12|6382.7|6346.7|6409.98|6373.98|6361.09|6325.09|3835
1585591200000|2020-03-30 18:00:00|6381.74|6345.74|6394.21|6358.21|6400.91|6364.91|6360.81|6324.81|3065
1585594800000|2020-03-30 19:00:00|6394.2|6358.2|6395.08|6359.08|6427.33|6391.33|6378.96|6342.96|3163
1585598400000|2020-03-30 20:00:00|6395.33|6359.33|6493.86|6457.86|6526|6490|6393.73|6357.73|6238
1585602000000|2020-03-30 21:00:00|6494|6458|6566.05|6530.05|6591.08|6555.08|6494|6458|6382
1585605600000|2020-03-30 22:00:00|6566.1|6530.1|6497.77|6461.77|6635.1|6599.1|6489.88|6453.88|7446
1585609200000|2020-03-30 23:00:00|6496.59|6460.59|6423.21|6387.21|6514.88|6478.88|6410.06|6374.06|6572
1585612800000|2020-03-31 00:00:00|6423.47|6387.47|6467.57|6431.57|6497.47|6461.47|6416.4|6380.4|5135
1585616400000|2020-03-31 01:00:00|6467.84|6431.84|6540.93|6504.93|6540.93|6504.93|6467.84|6431.84|3950
1585620000000|2020-03-31 02:00:00|6540.83|6504.83|6477.63|6441.63|6544.33|6508.33|6475.72|6439.72|3574
1585623600000|2020-03-31 03:00:00|6477.45|6441.45|6464.84|6428.84|6504.56|6468.56|6441.5|6405.5|4589
1585627200000|2020-03-31 04:00:00|6464.82|6428.82|6418.69|6382.69|6483.6|6447.6|6404.97|6368.97|5699
1585630800000|2020-03-31 05:00:00|6418.93|6382.93|6440.68|6404.68|6456.83|6420.83|6403.97|6367.97|3862
1585634400000|2020-03-31 06:00:00|6440.61|6404.61|6490.97|6454.97|6490.97|6454.97|6415.27|6379.27|4262
1585638000000|2020-03-31 07:00:00|6491.74|6455.74|6467.25|6431.25|6493.72|6457.72|6450.8|6414.8|2680
1585641600000|2020-03-31 08:00:00|6467.52|6431.52|6521|6485|6530.39|6494.39|6466.46|6430.46|3664
1585645200000|2020-03-31 09:00:00|6520.76|6484.76|6463.23|6427.23|6526.79|6490.79|6456.34|6420.34|4012
1585648800000|2020-03-31 10:00:00|6463.24|6427.24|6455.91|6419.91|6466.72|6430.72|6432.15|6396.15|3777
1585652400000|2020-03-31 11:00:00|6455.9|6419.9|6417.48|6381.48|6457.15|6421.15|6378.25|6342.25|5107
1585656000000|2020-03-31 12:00:00|6417.95|6381.95|6472.36|6436.36|6485.54|6449.54|6359.59|6323.59|5591
1585659600000|2020-03-31 13:00:00|6472.15|6436.15|6447.23|6411.23|6507.17|6471.17|6431.11|6395.11|5266
1585663200000|2020-03-31 14:00:00|6446.94|6410.94|6487.35|6451.35|6509.48|6473.48|6446.31|6410.31|4642
1585666800000|2020-03-31 15:00:00|6487.34|6451.34|6482.68|6446.68|6532.51|6496.51|6457|6421|4172
1585670400000|2020-03-31 16:00:00|6482.75|6446.75|6458.57|6422.57|6497.41|6461.41|6446.96|6410.96|3665
1585674000000|2020-03-31 17:00:00|6458.56|6422.56|6483.32|6447.32|6486.94|6450.94|6431.37|6395.37|3579
1585677600000|2020-03-31 18:00:00|6483.37|6447.37|6492.7|6456.7|6518.37|6482.37|6476.06|6440.06|3300
1585681200000|2020-03-31 19:00:00|6492.71|6456.71|6492.08|6456.08|6502.57|6466.57|6464.44|6428.44|4134
1585684800000|2020-03-31 20:00:00|6492.56|6456.56|6498.67|6462.67|6526.06|6490.06|6480.86|6444.86|3580
1585688400000|2020-03-31 21:00:00|6498.76|6462.76|6476.72|6440.72|6513.69|6477.69|6449.89|6413.89|3314
1585692000000|2020-03-31 22:00:00|6476.63|6440.63|6462.64|6426.64|6478.91|6442.91|6452.52|6416.52|3453
1585695600000|2020-03-31 23:00:00|6461.5|6425.5|6441.64|6405.64|6469.72|6433.72|6426.67|6390.67|3557
1585699200000|2020-04-01 00:00:00|6441.73|6405.73|6331.85|6295.85|6453.65|6417.65|6282.21|6246.21|6308
1585702800000|2020-04-01 01:00:00|6331.75|6295.75|6313.12|6277.12|6346.18|6310.18|6309.31|6273.31|4303
1585706400000|2020-04-01 02:00:00|6313.73|6277.73|6342.2|6306.2|6347.93|6311.93|6311.38|6275.38|2503
1585710000000|2020-04-01 03:00:00|6342.05|6306.05|6396.16|6360.16|6405.83|6369.83|6339.31|6303.31|3272
1585713600000|2020-04-01 04:00:00|6396.32|6360.32|6368.01|6332.01|6403.09|6367.09|6361.46|6325.46|2789
1585717200000|2020-04-01 05:00:00|6367.98|6331.98|6330.38|6294.38|6370.37|6334.37|6317.9|6281.9|3376
1585720800000|2020-04-01 06:00:00|6330.16|6294.16|6328.04|6292.04|6346.56|6310.56|6300.6|6264.6|4092
1585724400000|2020-04-01 07:00:00|6328.05|6292.05|6355.55|6319.55|6362.85|6326.85|6315.8|6279.8|3194
1585728000000|2020-04-01 08:00:00|6355.45|6319.45|6335.07|6299.07|6355.81|6319.81|6316.21|6280.21|3309
1585731600000|2020-04-01 09:00:00|6335.08|6299.08|6325.78|6289.78|6340.61|6304.61|6289.57|6253.57|3432
1585735200000|2020-04-01 10:00:00|6325.47|6289.47|6316.16|6280.16|6344.01|6308.01|6312.78|6276.78|3221
1585738800000|2020-04-01 11:00:00|6316.15|6280.15|6319.06|6283.06|6325.67|6289.67|6296.75|6260.75|3141
1585742400000|2020-04-01 12:00:00|6319.07|6283.07|6245.45|6209.45|6357.89|6321.89|6239.04|6203.04|6014
1585746000000|2020-04-01 13:00:00|6245.5|6209.5|6232.96|6196.96|6264.59|6228.59|6202.19|6166.19|3949
1585749600000|2020-04-01 14:00:00|6232.93|6196.93|6279.14|6243.14|6287.47|6251.47|6228.51|6192.51|4348
1585753200000|2020-04-01 15:00:00|6279.15|6243.15|6260.63|6224.63|6283.85|6247.85|6250.33|6214.33|2846
1585756800000|2020-04-01 16:00:00|6260.41|6224.41|6209.62|6173.62|6260.41|6224.41|6175.53|6139.53|5581
1585760400000|2020-04-01 17:00:00|6209.65|6173.65|6225.13|6189.13|6239.61|6203.61|6195.71|6159.71|3579
1585764000000|2020-04-01 18:00:00|6225.19|6189.19|6219.7|6183.7|6247.23|6211.23|6217.12|6181.12|3270
1585767600000|2020-04-01 19:00:00|6219.77|6183.77|6233.25|6197.25|6239.88|6203.88|6194.17|6158.17|3236
1585771200000|2020-04-01 20:00:00|6232.84|6196.84|6369.48|6333.48|6403.19|6367.19|6223.65|6187.65|6316
1585774800000|2020-04-01 21:00:00|6369.77|6333.77|6388.76|6352.76|6434.13|6398.13|6368.86|6332.86|5409
1585778400000|2020-04-01 22:00:00|6388.82|6352.82|6560.14|6524.14|6632.9|6596.9|6388.75|6352.75|8906
1585782000000|2020-04-01 23:00:00|6560.07|6524.07|6680.76|6644.76|6725.85|6689.85|6541.29|6505.29|8036
1585785600000|2020-04-02 00:00:00|6680.75|6644.75|6661.02|6625.02|6776.82|6740.82|6631.86|6595.86|7700
1585789200000|2020-04-02 01:00:00|6660.34|6624.34|6611.49|6575.49|6681.24|6645.24|6606.62|6570.62|4980
1585792800000|2020-04-02 02:00:00|6611.84|6575.84|6645.02|6609.02|6657.48|6621.48|6606.85|6570.85|3683
1585796400000|2020-04-02 03:00:00|6645.03|6609.03|6641.19|6605.19|6654.58|6618.58|6617.51|6581.51|3074
1585800000000|2020-04-02 04:00:00|6641.2|6605.2|6633.02|6597.02|6668.26|6632.26|6627.16|6591.16|3646
1585803600000|2020-04-02 05:00:00|6633.11|6597.11|6638.62|6602.62|6638.74|6602.74|6602.2|6566.2|3251
1585807200000|2020-04-02 06:00:00|6638.53|6602.53|6670.51|6634.51|6671.83|6635.83|6623.38|6587.38|2502
1585810800000|2020-04-02 07:00:00|6670.78|6634.78|6680.77|6644.77|6710.92|6674.92|6648.24|6612.24|4459
1585814400000|2020-04-02 08:00:00|6680.7|6644.7|6683.46|6647.46|6701.09|6665.09|6640.73|6604.73|4482
1585818000000|2020-04-02 09:00:00|6683.45|6647.45|6672.29|6636.29|6685.09|6649.09|6663|6627|2650
1585821600000|2020-04-02 10:00:00|6672.63|6636.63|6677.51|6641.51|6735.95|6699.95|6656.27|6620.27|4204
1585825200000|2020-04-02 11:00:00|6677.8|6641.8|6718.59|6682.59|6731.49|6695.49|6641.2|6605.2|4342
1585828800000|2020-04-02 12:00:00|6718.6|6682.6|6685.12|6649.12|6756.31|6720.31|6671.85|6635.85|7125
1585832400000|2020-04-02 13:00:00|6685.02|6649.02|6669.08|6633.08|6702.24|6666.24|6653.06|6617.06|6041
1585836000000|2020-04-02 14:00:00|6669.09|6633.09|6807.35|6771.35|6837.64|6801.64|6667.63|6631.63|6374
1585839600000|2020-04-02 15:00:00|6807.25|6771.25|6832.69|6796.69|6861.34|6825.34|6755.27|6719.27|7169
1585843200000|2020-04-02 16:00:00|6832.18|6796.18|6939.42|6903.42|6941.74|6905.74|6827.56|6791.56|9725
1585846800000|2020-04-02 17:00:00|6939.36|6903.36|7111.06|7075.06|7259.12|7223.12|6939.28|6903.28|9781
1585850400000|2020-04-02 18:00:00|7110.84|7074.84|6811.44|6775.44|7114|7078|6765.25|6729.25|10443
1585854000000|2020-04-02 19:00:00|6811.54|6775.54|6826.82|6790.82|6887.42|6851.42|6751.77|6715.77|8448
1585857600000|2020-04-02 20:00:00|6826.72|6790.72|6769.55|6733.55|6826.81|6790.81|6672.22|6636.22|8115
1585861200000|2020-04-02 21:00:00|6769.52|6733.52|6854.53|6818.53|6867.74|6831.74|6736.5|6700.5|5825
1585864800000|2020-04-02 22:00:00|6854.52|6818.52|6870.22|6834.22|6887.75|6851.75|6809.15|6773.15|6306
1585868400000|2020-04-02 23:00:00|6872.77|6836.77|6819.1|6783.1|6874.91|6838.91|6755.73|6719.73|7160
1585872000000|2020-04-03 00:00:00|6819.08|6783.08|6765.17|6729.17|6836.38|6800.38|6754.45|6718.45|6170
1585875600000|2020-04-03 01:00:00|6764.94|6728.94|6822.31|6786.31|6826.56|6790.56|6750.42|6714.42|4261
1585879200000|2020-04-03 02:00:00|6822.2|6786.2|6825.92|6789.92|6843.4|6807.4|6798.72|6762.72|3950
1585882800000|2020-04-03 03:00:00|6826.05|6790.05|6802.25|6766.25|6844.45|6808.45|6792.46|6756.46|3947
1585886400000|2020-04-03 04:00:00|6802.24|6766.24|6807.54|6771.54|6818.43|6782.43|6783.16|6747.16|3227
1585890000000|2020-04-03 05:00:00|6807.61|6771.61|6798.3|6762.3|6816.13|6780.13|6769.22|6733.22|3668
1585893600000|2020-04-03 06:00:00|6798.31|6762.31|6824.17|6788.17|6843.54|6807.54|6786.21|6750.21|3328
1585897200000|2020-04-03 07:00:00|6823.1|6787.1|6961.89|6925.89|6978.58|6942.58|6813.34|6777.34|6476
1585900800000|2020-04-03 08:00:00|6962.06|6926.06|6953.62|6917.62|7006.39|6970.39|6901.09|6865.09|6501
1585904400000|2020-04-03 09:00:00|6953.65|6917.65|6989.75|6953.75|7000.56|6964.56|6924.87|6888.87|5972
1585908000000|2020-04-03 10:00:00|6989.64|6953.64|7042.64|7006.64|7064.84|7028.84|6939.01|6903.01|6991
1585911600000|2020-04-03 11:00:00|7042.63|7006.63|7034.25|6998.25|7057.48|7021.48|6962.39|6926.39|6959
1585915200000|2020-04-03 12:00:00|7034.26|6998.26|6941.54|6905.54|7038.83|7002.83|6881.84|6845.84|8279
1585918800000|2020-04-03 13:00:00|6941.77|6905.77|6861.95|6825.95|6970.65|6934.65|6855.5|6819.5|8128
1585922400000|2020-04-03 14:00:00|6861.88|6825.88|6810.88|6774.88|6886.17|6850.17|6754.7|6718.7|8141
1585926000000|2020-04-03 15:00:00|6810.84|6774.84|6741.06|6705.06|6846.17|6810.17|6699.64|6663.64|6799
1585929600000|2020-04-03 16:00:00|6741.05|6705.05|6780.25|6744.25|6792.18|6756.18|6636.99|6600.99|8131
1585933200000|2020-04-03 17:00:00|6780.52|6744.52|6739.05|6703.05|6808.55|6772.55|6693.88|6657.88|6989
1585936800000|2020-04-03 18:00:00|6739.58|6703.58|6769.29|6733.29|6776.34|6740.34|6704.17|6668.17|6624
1585940400000|2020-04-03 19:00:00|6769.18|6733.18|6794.48|6758.48|6813.51|6777.51|6765.62|6729.62|5764
1585944000000|2020-04-03 20:00:00|6794.19|6758.19|6725.48|6689.48|6837.93|6801.93|6710.75|6674.75|5898
1585983600000|2020-04-04 07:00:00|6758.16|6722.16|6761.29|6725.29|6765.23|6729.23|6744.6|6708.6|1114
1585987200000|2020-04-04 08:00:00|6760.34|6724.34|6800.61|6764.61|6801.56|6765.56|6760.34|6724.34|1882
1585990800000|2020-04-04 09:00:00|6800.86|6764.86|6866.78|6830.78|6885.01|6849.01|6771.09|6735.09|3223
1585994400000|2020-04-04 10:00:00|6866.83|6830.83|6902.59|6866.59|6915.24|6879.24|6846.16|6810.16|4152
1585998000000|2020-04-04 11:00:00|6902.41|6866.41|6722.33|6686.33|6924.88|6888.88|6694.74|6658.74|4859
1586001600000|2020-04-04 12:00:00|6721.7|6685.7|6738.55|6702.55|6755.66|6719.66|6694.69|6658.69|3822
1586005200000|2020-04-04 13:00:00|6738.58|6702.58|6753.03|6717.03|6766.49|6730.49|6716.87|6680.87|2887
1586008800000|2020-04-04 14:00:00|6751.77|6715.77|6735.28|6699.28|6758.43|6722.43|6730.27|6694.27|2353
1586012400000|2020-04-04 15:00:00|6735.27|6699.27|6754.81|6718.81|6785.67|6749.67|6734.65|6698.65|2547
1586016000000|2020-04-04 16:00:00|6754.47|6718.47|6813.64|6777.64|6822.15|6786.15|6745.97|6709.97|3568
1586019600000|2020-04-04 17:00:00|6812.71|6776.71|6804.36|6768.36|6828.24|6792.24|6792.02|6756.02|1002
1586023200000|2020-04-04 18:00:00|6805.95|6769.95|6803.84|6767.84|6826.56|6790.56|6798.67|6762.67|926
1586026800000|2020-04-04 19:00:00|6804.17|6768.17|6772.56|6736.56|6814.3|6778.3|6747.79|6711.79|1459
1586030400000|2020-04-04 20:00:00|6772.28|6736.28|6857.44|6821.44|7004.08|6968.08|6772.28|6736.28|5248
1586034000000|2020-04-04 21:00:00|6857.59|6821.59|6888.25|6852.25|6915.39|6879.39|6857.19|6821.19|3551
1586037600000|2020-04-04 22:00:00|6888.3|6852.3|6868.9|6832.9|6902.74|6866.74|6825.92|6789.92|5323
1586041200000|2020-04-04 23:00:00|6873.95|6837.95|6887.69|6851.69|6894.67|6858.67|6851.85|6815.85|5801
1586044800000|2020-04-05 00:00:00|6887.74|6851.74|6887.95|6851.95|6916.18|6880.18|6869.32|6833.32|4038
1586048400000|2020-04-05 01:00:00|6889.07|6853.07|6877.72|6841.72|6905.01|6869.01|6868.41|6832.41|2175
1586052000000|2020-04-05 02:00:00|6877.02|6841.02|6868.07|6832.07|6877.02|6841.02|6843.94|6807.94|3204
1586055600000|2020-04-05 03:00:00|6868.06|6832.06|6827.45|6791.45|6868.07|6832.07|6822.24|6786.24|3022
1586059200000|2020-04-05 04:00:00|6827.25|6791.25|6806.64|6770.64|6827.25|6791.25|6780.39|6744.39|3159
1586062800000|2020-04-05 05:00:00|6805.34|6769.34|6816.67|6780.67|6863.41|6827.41|6792.21|6756.21|2849
1586066400000|2020-04-05 06:00:00|6816.62|6780.62|6801.81|6765.81|6816.62|6780.62|6774.01|6738.01|2178
1586070000000|2020-04-05 07:00:00|6801.8|6765.8|6795.57|6759.57|6812.49|6776.49|6785.69|6749.69|1661
1586073600000|2020-04-05 08:00:00|6795.15|6759.15|6804.28|6768.28|6818.83|6782.83|6780.28|6744.28|887
1586077200000|2020-04-05 09:00:00|6804.72|6768.72|6797.08|6761.08|6848.18|6812.18|6789.33|6753.33|1589
1586080800000|2020-04-05 10:00:00|6794.78|6758.78|6776.63|6740.63|6804.07|6768.07|6768.66|6732.66|1677
1586084400000|2020-04-05 11:00:00|6776.67|6740.67|6805.24|6769.24|6828.13|6792.13|6771.75|6735.75|1809
1586088000000|2020-04-05 12:00:00|6803.79|6767.79|6810.44|6774.44|6815.98|6779.98|6784.47|6748.47|2169
1586091600000|2020-04-05 13:00:00|6810.39|6774.39|6821.6|6785.6|6843.37|6807.37|6804.13|6768.13|2196
1586095200000|2020-04-05 14:00:00|6821.65|6785.65|6798.24|6762.24|6821.7|6785.7|6794.39|6758.39|3074
1586098800000|2020-04-05 15:00:00|6798.43|6762.43|6807.18|6771.18|6825.41|6789.41|6790.74|6754.74|1819
1586102400000|2020-04-05 16:00:00|6807.28|6771.28|6803.66|6767.66|6814.49|6778.49|6793.95|6757.95|1705
1586106000000|2020-04-05 17:00:00|6803.68|6767.68|6821.06|6785.06|6835.72|6799.72|6703.28|6667.28|4247
1586109600000|2020-04-05 18:00:00|6821.07|6785.07|6817.96|6781.96|6837.05|6801.05|6803.93|6767.93|1746
1586113200000|2020-04-05 19:00:00|6818.94|6782.94|6816.71|6780.71|6832.48|6796.48|6813.07|6777.07|2309
1586116800000|2020-04-05 20:00:00|6816.74|6780.74|6776.98|6740.98|6818.09|6782.09|6755.85|6719.85|2355
1586120400000|2020-04-05 21:00:00|6776.93|6740.93|6780.41|6744.41|6807.95|6771.95|6746.14|6710.14|2947
1586124000000|2020-04-05 22:00:00|6780.42|6744.42|6820.45|6784.45|6832.1|6796.1|6780.42|6744.42|2951
1586127600000|2020-04-05 23:00:00|6825.9|6789.9|6792.9|6756.9|6827.99|6791.99|6792.54|6756.54|2686
1586131200000|2020-04-06 00:00:00|6792.54|6756.54|6892.48|6856.48|6896.59|6860.59|6791.79|6755.79|5356
1586134800000|2020-04-06 01:00:00|6892.18|6856.18|6867.01|6831.01|6909.21|6873.21|6855.64|6819.64|3051
1586138400000|2020-04-06 02:00:00|6867.48|6831.48|6848.28|6812.28|6874.07|6838.07|6826.49|6790.49|1967
1586142000000|2020-04-06 03:00:00|6848.45|6812.45|6866.08|6830.08|6874.22|6838.22|6848.34|6812.34|1723
1586145600000|2020-04-06 04:00:00|6866.1|6830.1|6975.48|6939.48|6984.77|6948.77|6865.53|6829.53|5301
1586149200000|2020-04-06 05:00:00|6975.44|6939.44|7017.28|6981.28|7022.84|6986.84|6941.66|6905.66|3450
1586152800000|2020-04-06 06:00:00|7017.47|6981.47|7104.94|7068.94|7117.67|7081.67|6990.75|6954.75|4287
1586156400000|2020-04-06 07:00:00|7105.04|7069.04|7061.3|7025.3|7122.2|7086.2|7000.22|6964.22|4424
1586160000000|2020-04-06 08:00:00|7061.26|7025.26|7069.08|7033.08|7108.92|7072.92|7048.11|7012.11|2822
1586163600000|2020-04-06 09:00:00|7068.9|7032.9|7131.08|7095.08|7168.37|7132.37|7067.25|7031.25|3455
1586167200000|2020-04-06 10:00:00|7130.97|7094.97|7106.51|7070.51|7173.62|7137.62|7103.71|7067.71|2636
1586170800000|2020-04-06 11:00:00|7106.33|7070.33|7122.89|7086.89|7142.35|7106.35|7100.89|7064.89|2067
1586174400000|2020-04-06 12:00:00|7122.92|7086.92|7157.55|7121.55|7185.77|7149.77|7122.89|7086.89|2974
1586178000000|2020-04-06 13:00:00|7157.7|7121.7|7125.32|7089.32|7186.06|7150.06|7080.91|7044.91|3635
1586181600000|2020-04-06 14:00:00|7125.27|7089.27|7127.4|7091.4|7142.02|7106.02|7092.21|7056.21|2487
1586185200000|2020-04-06 15:00:00|7127.95|7091.95|7169.57|7133.57|7171.12|7135.12|7115.93|7079.93|2162
1586188800000|2020-04-06 16:00:00|7169.83|7133.83|7175.62|7139.62|7205.85|7169.85|7120.41|7084.41|3386
1586192400000|2020-04-06 17:00:00|7175.57|7139.57|7234.69|7198.69|7243.23|7207.23|7161.53|7125.53|3126
1586196000000|2020-04-06 18:00:00|7235.3|7199.3|7267.04|7231.04|7272.38|7236.38|7205.3|7169.3|2406
1586199600000|2020-04-06 19:00:00|7266.86|7230.86|7290.31|7254.31|7330.72|7294.72|7250.59|7214.59|4172
1586203200000|2020-04-06 20:00:00|7290.5|7254.5|7249|7213|7312.77|7276.77|7225.56|7189.56|2408
1586206800000|2020-04-06 21:00:00|7246.5|7210.5|7317.18|7281.18|7317.18|7281.18|7234.9|7198.9|1885
1586210400000|2020-04-06 22:00:00|7315.88|7279.88|7294.5|7258.5|7315.93|7279.93|7262.67|7226.67|2914
1586214000000|2020-04-06 23:00:00|7283.5|7247.5|7352.97|7316.97|7372.12|7336.12|7273.37|7237.37|2314
1586217600000|2020-04-07 00:00:00|7354.51|7318.51|7393.35|7357.35|7466.75|7430.75|7330.77|7294.77|4125
1586221200000|2020-04-07 01:00:00|7393.15|7357.15|7368.67|7332.67|7431.63|7395.63|7362.27|7326.27|2047
1586224800000|2020-04-07 02:00:00|7368.62|7332.62|7332.4|7296.4|7394.32|7358.32|7296.67|7260.67|3252
1586228400000|2020-04-07 03:00:00|7333.61|7297.61|7346.87|7310.87|7348.34|7312.34|7289.82|7253.82|2474
1586232000000|2020-04-07 04:00:00|7346.82|7310.82|7275.63|7239.63|7349.09|7313.09|7261.67|7225.67|2276
1586235600000|2020-04-07 05:00:00|7275.78|7239.78|7304.88|7268.88|7318|7282|7268.62|7232.62|1607
1586239200000|2020-04-07 06:00:00|7303.9|7267.9|7331.02|7295.02|7331.02|7295.02|7284.29|7248.29|1822
1586242800000|2020-04-07 07:00:00|7330.97|7294.97|7404.65|7368.65|7407.9|7371.9|7328.09|7292.09|2991
1586246400000|2020-04-07 08:00:00|7404.7|7368.7|7382.84|7346.84|7407.09|7371.09|7347.86|7311.86|2133
1586250000000|2020-04-07 09:00:00|7382.79|7346.79|7396.08|7360.08|7398.45|7362.45|7364.02|7328.02|1478
1586253600000|2020-04-07 10:00:00|7395.95|7359.95|7449.32|7413.32|7464.5|7428.5|7395|7359|2534
1586257200000|2020-04-07 11:00:00|7449.27|7413.27|7405.97|7369.97|7449.32|7413.32|7388.57|7352.57|1580
1586260800000|2020-04-07 12:00:00|7405.92|7369.92|7363.8|7327.8|7473.32|7437.32|7340.58|7304.58|2458
1586264400000|2020-04-07 13:00:00|7362.74|7326.74|7375.17|7339.17|7417.5|7381.5|7361.29|7325.29|2389
1586268000000|2020-04-07 14:00:00|7374.05|7338.05|7305.91|7269.91|7374.09|7338.09|7290.55|7254.55|3125
1586271600000|2020-04-07 15:00:00|7305.97|7269.97|7342.94|7306.94|7366.57|7330.57|7305.97|7269.97|2745
1586275200000|2020-04-07 16:00:00|7344.24|7308.24|7390.03|7354.03|7409.51|7373.51|7342.4|7306.4|2211
1586278800000|2020-04-07 17:00:00|7390.53|7354.53|7373.17|7337.17|7396.2|7360.2|7347.53|7311.53|2467
1586282400000|2020-04-07 18:00:00|7373.54|7337.54|7323.48|7287.48|7375.96|7339.96|7308.9|7272.9|2830
1586286000000|2020-04-07 19:00:00|7324.67|7288.67|7309.19|7273.19|7377.38|7341.38|7308|7272|2839
1586289600000|2020-04-07 20:00:00|7307.84|7271.84|7142.4|7106.4|7308.99|7272.99|7099.45|7063.45|6382
1586293200000|2020-04-07 21:00:00|7142.5|7106.5|7194.4|7158.4|7240.7|7204.7|7107.8|7071.8|4601
1586296800000|2020-04-07 22:00:00|7194.59|7158.59|7190.81|7154.81|7218.36|7182.36|7156.75|7120.75|3909
1586300400000|2020-04-07 23:00:00|7191.02|7155.02|7220.31|7184.31|7232.38|7196.38|7186.26|7150.26|5229
1586304000000|2020-04-08 00:00:00|7220.53|7184.53|7175.23|7139.23|7231.5|7195.5|7174.83|7138.83|4531
1586307600000|2020-04-08 01:00:00|7175.18|7139.18|7181.55|7145.55|7206.35|7170.35|7175.03|7139.03|2976
1586311200000|2020-04-08 02:00:00|7181.53|7145.53|7283|7247|7306.87|7270.87|7181.51|7145.51|2897
1586314800000|2020-04-08 03:00:00|7283.19|7247.19|7370.51|7334.51|7406.95|7370.95|7282.44|7246.44|3791
1586318400000|2020-04-08 04:00:00|7370.56|7334.56|7376.62|7340.62|7394.65|7358.65|7353.01|7317.01|3133
1586322000000|2020-04-08 05:00:00|7376.53|7340.53|7434.82|7398.82|7437.19|7401.19|7354.01|7318.01|1956
1586325600000|2020-04-08 06:00:00|7435.32|7399.32|7332.58|7296.58|7440.69|7404.69|7313.05|7277.05|3341
1586329200000|2020-04-08 07:00:00|7332.63|7296.63|7342.84|7306.84|7367.67|7331.67|7323.2|7287.2|2493
1586332800000|2020-04-08 08:00:00|7343.15|7307.15|7311.81|7275.81|7351.54|7315.54|7279.01|7243.01|2812
1586336400000|2020-04-08 09:00:00|7311.99|7275.99|7325.54|7289.54|7346.45|7310.45|7295.66|7259.66|2217
1586340000000|2020-04-08 10:00:00|7327.91|7291.91|7273.14|7237.14|7361|7325|7245.62|7209.62|2961
1586343600000|2020-04-08 11:00:00|7273.13|7237.13|7315.17|7279.17|7319.26|7283.26|7261.97|7225.97|2189
1586347200000|2020-04-08 12:00:00|7314.99|7278.99|7301.11|7265.11|7357.25|7321.25|7261.21|7225.21|2399
1586350800000|2020-04-08 13:00:00|7301.28|7265.28|7237.59|7201.59|7326.04|7290.04|7231.72|7195.72|2752
1586354400000|2020-04-08 14:00:00|7238.55|7202.55|7290.18|7254.18|7291.24|7255.24|7237.61|7201.61|2663
1586358000000|2020-04-08 15:00:00|7290.17|7254.17|7297.55|7261.55|7317.58|7281.58|7283.92|7247.92|2235
1586361600000|2020-04-08 16:00:00|7297.51|7261.51|7347.55|7311.55|7358.7|7322.7|7279.04|7243.04|3557
1586365200000|2020-04-08 17:00:00|7347.61|7311.61|7331.55|7295.55|7375.08|7339.08|7318.73|7282.73|2635
1586368800000|2020-04-08 18:00:00|7331.6|7295.6|7343|7307|7356.37|7320.37|7318.32|7282.32|2215
1586372400000|2020-04-08 19:00:00|7342.65|7306.65|7329.11|7293.11|7356.67|7320.67|7287.35|7251.35|3797
1586376000000|2020-04-08 20:00:00|7329.44|7293.44|7340.51|7304.51|7384.72|7348.72|7328.93|7292.93|2421
1586379600000|2020-04-08 21:00:00|7340.48|7304.48|7347.86|7311.86|7383.28|7347.28|7321.13|7285.13|2052
1586383200000|2020-04-08 22:00:00|7347.85|7311.85|7381.15|7345.15|7399.57|7363.57|7340.02|7304.02|2136
1586386800000|2020-04-08 23:00:00|7384.62|7348.62|7382.07|7346.07|7411.94|7375.94|7365.74|7329.74|3199
1586390400000|2020-04-09 00:00:00|7382.08|7346.08|7369.75|7333.75|7390.64|7354.64|7351.22|7315.22|3143
1586394000000|2020-04-09 01:00:00|7369.7|7333.7|7335.84|7299.84|7374.72|7338.72|7315.05|7279.05|1742
1586397600000|2020-04-09 02:00:00|7335.17|7299.17|7344.15|7308.15|7347.3|7311.3|7320.21|7284.21|1969
1586401200000|2020-04-09 03:00:00|7344.2|7308.2|7309.49|7273.49|7344.36|7308.36|7290.9|7254.9|1730
1586404800000|2020-04-09 04:00:00|7309.24|7273.24|7313.44|7277.44|7319.99|7283.99|7267.1|7231.1|2051
1586408400000|2020-04-09 05:00:00|7313.39|7277.39|7336.04|7300.04|7336.05|7300.05|7302.4|7266.4|1904
1586412000000|2020-04-09 06:00:00|7335.99|7299.99|7337.63|7301.63|7346.5|7310.5|7322.32|7286.32|1445
1586415600000|2020-04-09 07:00:00|7337.64|7301.64|7355.79|7319.79|7361|7325|7311.64|7275.64|1381
1586419200000|2020-04-09 08:00:00|7355.84|7319.84|7358.7|7322.7|7374.69|7338.69|7340.92|7304.92|1702
1586422800000|2020-04-09 09:00:00|7358.34|7322.34|7319.38|7283.38|7358.34|7322.34|7318.28|7282.28|1276
1586426400000|2020-04-09 10:00:00|7315.38|7279.38|7332.58|7296.58|7337.76|7301.76|7303.87|7267.87|1834
1586430000000|2020-04-09 11:00:00|7332.9|7296.9|7207.96|7171.96|7351.32|7315.32|7170.44|7134.44|2772
1586433600000|2020-04-09 12:00:00|7209.8|7173.8|7330.52|7294.52|7331.72|7295.72|7146.54|7110.54|4096
1586437200000|2020-04-09 13:00:00|7330.56|7294.56|7361.53|7325.53|7367.35|7331.35|7305.71|7269.71|3027
1586440800000|2020-04-09 14:00:00|7361.48|7325.48|7343.92|7307.92|7371.46|7335.46|7262.15|7226.15|2571
1586444400000|2020-04-09 15:00:00|7343.93|7307.93|7305.28|7269.28|7348.36|7312.36|7280.29|7244.29|2122
1586448000000|2020-04-09 16:00:00|7305.4|7269.4|7303.81|7267.81|7322.85|7286.85|7293.05|7257.05|2386
1586451600000|2020-04-09 17:00:00|7303.76|7267.76|7318.03|7282.03|7333.98|7297.98|7297.63|7261.63|2304
1586455200000|2020-04-09 18:00:00|7317.98|7281.98|7276.99|7240.99|7318.11|7282.11|7263.31|7227.31|2165
1586458800000|2020-04-09 19:00:00|7278.46|7242.46|7289.1|7253.1|7298.67|7262.67|7270.55|7234.55|2191
1586462400000|2020-04-09 20:00:00|7288.03|7252.03|7321|7285|7326.45|7290.45|7269.4|7233.4|2013
1586466000000|2020-04-09 21:00:00|7319.55|7283.55|7333.08|7297.08|7333.08|7297.08|7298.69|7262.69|1816
1586469600000|2020-04-09 22:00:00|7333.09|7297.09|7334.93|7298.93|7337.75|7301.75|7310.72|7274.72|1612
1586473200000|2020-04-09 23:00:00|7338.15|7302.15|7308.6|7272.6|7339.16|7303.16|7303.28|7267.28|1848
1586476800000|2020-04-10 00:00:00|7308.42|7272.42|7317.01|7281.01|7317.66|7281.66|7277.25|7241.25|2740
1586480400000|2020-04-10 01:00:00|7316.55|7280.55|7284.74|7248.74|7317.41|7281.41|7280.18|7244.18|2099
1586484000000|2020-04-10 02:00:00|7284.54|7248.54|7274.07|7238.07|7291.81|7255.81|7235.4|7199.4|2214
1586487600000|2020-04-10 03:00:00|7273.77|7237.77|7199.14|7163.14|7274.09|7238.09|7185.78|7149.78|2513
1586491200000|2020-04-10 04:00:00|7198.04|7162.04|7163.11|7127.11|7198.09|7162.09|7112|7076|2817
1586494800000|2020-04-10 05:00:00|7163.1|7127.1|6978.2|6942.2|7163.1|7127.1|6958.05|6922.05|4261
1586498400000|2020-04-10 06:00:00|6978.03|6942.03|6983.6|6947.6|7022.58|6986.58|6958.72|6922.72|3137
1586502000000|2020-04-10 07:00:00|6983.43|6947.43|6947.55|6911.55|6984.46|6948.46|6898.1|6862.1|2439
1586505600000|2020-04-10 08:00:00|6946.1|6910.1|6937.7|6901.7|6973.76|6937.76|6904.13|6868.13|2418
1586509200000|2020-04-10 09:00:00|6941.44|6905.44|6944.02|6908.02|6954.65|6918.65|6884.05|6848.05|2589
1586512800000|2020-04-10 10:00:00|6943.19|6907.19|6953.57|6917.57|6968.95|6932.95|6920.64|6884.64|2140
1586516400000|2020-04-10 11:00:00|6953.53|6917.53|6918.73|6882.73|6954.68|6918.68|6915.88|6879.88|1571
1586520000000|2020-04-10 12:00:00|6918.57|6882.57|6947.7|6911.7|6953.6|6917.6|6908.83|6872.83|1951
1586523600000|2020-04-10 13:00:00|6947.65|6911.65|6923.46|6887.46|6947.65|6911.65|6832.31|6796.31|3400
1586527200000|2020-04-10 14:00:00|6923.56|6887.56|6878.89|6842.89|6934.98|6898.98|6859.92|6823.92|2739
1586530800000|2020-04-10 15:00:00|6878.87|6842.87|6794.31|6758.31|6888.03|6852.03|6768.42|6732.42|3340
1586534400000|2020-04-10 16:00:00|6794.14|6758.14|6883.53|6847.53|6886.07|6850.07|6774.4|6738.4|3485
1586538000000|2020-04-10 17:00:00|6882.87|6846.87|6887.78|6851.78|6922.23|6886.23|6867.26|6831.26|1909
1586541600000|2020-04-10 18:00:00|6887.79|6851.79|6937|6901|6943.9|6907.9|6873.47|6837.47|1844
1586545200000|2020-04-10 19:00:00|6936.79|6900.79|6924.96|6888.96|6970.48|6934.48|6892.85|6856.85|1976
1586548800000|2020-04-10 20:00:00|6924.07|6888.07|6930.25|6894.25|6944.26|6908.26|6902.95|6866.95|2414
1586588400000|2020-04-11 07:00:00|6931.78|6895.78|6901.59|6865.59|6931.78|6895.78|6890.54|6854.54|1690
1586592000000|2020-04-11 08:00:00|6901|6865|6903.9|6867.9|6919.58|6883.58|6886.56|6850.56|1689
1586595600000|2020-04-11 09:00:00|6904.45|6868.45|6884.65|6848.65|6906.48|6870.48|6858.13|6822.13|2353
1586599200000|2020-04-11 10:00:00|6884.63|6848.63|6865.62|6829.62|6890.34|6854.34|6862.34|6826.34|2069
1586602800000|2020-04-11 11:00:00|6865.67|6829.67|6906.47|6870.47|6915.5|6879.5|6863.7|6827.7|3770
1586606400000|2020-04-11 12:00:00|6906.46|6870.46|6897.33|6861.33|6913.2|6877.2|6884.14|6848.14|1839
1586610000000|2020-04-11 13:00:00|6897.3|6861.3|6877.57|6841.57|6903.55|6867.55|6870.76|6834.76|2557
1586613600000|2020-04-11 14:00:00|6877.15|6841.15|6842.24|6806.24|6877.15|6841.15|6831.61|6795.61|2056
1586617200000|2020-04-11 15:00:00|6843.24|6807.24|6858.56|6822.56|6880.34|6844.34|6842.31|6806.31|1760
1586620800000|2020-04-11 16:00:00|6858.41|6822.41|6838.45|6802.45|6882.14|6846.14|6821.5|6785.5|3280
1586624400000|2020-04-11 17:00:00|6838.39|6802.39|6810.87|6774.87|6849.06|6813.06|6809.03|6773.03|2422
1586628000000|2020-04-11 18:00:00|6810.82|6774.82|6837.71|6801.71|6851.93|6815.93|6808.29|6772.29|3576
1586631600000|2020-04-11 19:00:00|6837.66|6801.66|6830.44|6794.44|6857.46|6821.46|6815.06|6779.06|4739
1586635200000|2020-04-11 20:00:00|6830.09|6794.09|6813.34|6777.34|6830.26|6794.26|6791|6755|4082
1586638800000|2020-04-11 21:00:00|6813.49|6777.49|6888.3|6852.3|6894.51|6858.51|6796.5|6760.5|4941
1586642400000|2020-04-11 22:00:00|6888.45|6852.45|6881.64|6845.64|6901.95|6865.95|6872.16|6836.16|3951
1586646000000|2020-04-11 23:00:00|6881.45|6845.45|6900.93|6864.93|6906.68|6870.68|6870.54|6834.54|1725
1586649600000|2020-04-12 00:00:00|6901.01|6865.01|6888.12|6852.12|6924.55|6888.55|6885.52|6849.52|2190
1586653200000|2020-04-12 01:00:00|6888.09|6852.09|6871.62|6835.62|6899.66|6863.66|6866.39|6830.39|1621
1586656800000|2020-04-12 02:00:00|6871.8|6835.8|6843.31|6807.31|6872.56|6836.56|6829.86|6793.86|2322
1586660400000|2020-04-12 03:00:00|6843.32|6807.32|6833.07|6797.07|6850.01|6814.01|6830.94|6794.94|957
1586664000000|2020-04-12 04:00:00|6833.15|6797.15|6841.92|6805.92|6845.2|6809.2|6809.34|6773.34|1144
1586667600000|2020-04-12 05:00:00|6841.75|6805.75|6855.27|6819.27|6866.68|6830.68|6833|6797|1012
1586671200000|2020-04-12 06:00:00|6855.28|6819.28|6848.12|6812.12|6861.57|6825.57|6837.35|6801.35|1066
1586674800000|2020-04-12 07:00:00|6848.14|6812.14|6854.83|6818.83|6855.9|6819.9|6832.01|6796.01|646
1586678400000|2020-04-12 08:00:00|6854.65|6818.65|6857.29|6821.29|6863.1|6827.1|6853.6|6817.6|806
1586682000000|2020-04-12 09:00:00|6857.24|6821.24|6870.96|6834.96|6879.85|6843.85|6857.24|6821.24|840
1586685600000|2020-04-12 10:00:00|6872.45|6836.45|6857.06|6821.06|6874.73|6838.73|6853.99|6817.99|640
1586689200000|2020-04-12 11:00:00|6857.85|6821.85|6878.63|6842.63|6904.28|6868.28|6857.79|6821.79|2507
1586692800000|2020-04-12 12:00:00|6878.64|6842.64|6931.24|6895.24|6952.9|6916.9|6878.63|6842.63|2832
1586696400000|2020-04-12 13:00:00|6934.93|6898.93|6941.82|6905.82|6950.1|6914.1|6910.91|6874.91|2058
1586700000000|2020-04-12 14:00:00|6941.72|6905.72|6993.31|6957.31|7027.12|6991.12|6933.45|6897.45|2478
1586703600000|2020-04-12 15:00:00|6993.14|6957.14|7046.76|7010.76|7052.39|7016.39|6992.33|6956.33|2182
1586707200000|2020-04-12 16:00:00|7045.29|7009.29|7169.04|7133.04|7169.04|7133.04|7042.35|7006.35|3504
1586710800000|2020-04-12 17:00:00|7169.6|7133.6|7129.84|7093.84|7203.42|7167.42|7089.91|7053.91|3659
1586714400000|2020-04-12 18:00:00|7129.49|7093.49|7127.99|7091.99|7145.05|7109.05|7101.82|7065.82|2756
1586718000000|2020-04-12 19:00:00|7128.09|7092.09|7141.7|7105.7|7173.01|7137.01|7126.69|7090.69|1470
1586721600000|2020-04-12 20:00:00|7143.43|7107.43|7131.19|7095.19|7181.13|7145.13|7111.23|7075.23|1977
1586725200000|2020-04-12 21:00:00|7132.03|7096.03|7138.28|7102.28|7142.3|7106.3|7103.4|7067.4|2430
1586728800000|2020-04-12 22:00:00|7137.79|7101.79|7055.99|7019.99|7160.18|7124.18|6988|6952|5760
1586732400000|2020-04-12 23:00:00|7052.78|7016.78|6927.72|6891.72|7064.96|7028.96|6916.73|6880.73|3971
1586736000000|2020-04-13 00:00:00|6927.67|6891.67|6743.23|6707.23|6927.67|6891.67|6610|6574|6337
1586739600000|2020-04-13 01:00:00|6743.11|6707.11|6713.54|6677.54|6755.37|6719.37|6675.94|6639.94|3848
1586743200000|2020-04-13 02:00:00|6713.59|6677.59|6743.73|6707.73|6748.58|6712.58|6682.13|6646.13|4032
1586746800000|2020-04-13 03:00:00|6743.47|6707.47|6702.78|6666.78|6743.58|6707.58|6694.89|6658.89|3119
1586750400000|2020-04-13 04:00:00|6702.58|6666.58|6712.93|6676.93|6732.03|6696.03|6671.22|6635.22|3569
1586754000000|2020-04-13 05:00:00|6710.07|6674.07|6717.58|6681.58|6736.56|6700.56|6705.39|6669.39|2230
1586757600000|2020-04-13 06:00:00|6717.3|6681.3|6756.65|6720.65|6758.33|6722.33|6710.37|6674.37|2132
1586761200000|2020-04-13 07:00:00|6756.82|6720.82|6721.12|6685.12|6757.12|6721.12|6705.9|6669.9|1605
1586764800000|2020-04-13 08:00:00|6721.42|6685.42|6726.43|6690.43|6743.23|6707.23|6710.75|6674.75|1985
1586768400000|2020-04-13 09:00:00|6726.5|6690.5|6708.45|6672.45|6728.19|6692.19|6687.58|6651.58|1871
1586772000000|2020-04-13 10:00:00|6708.49|6672.49|6743.91|6707.91|6745.98|6709.98|6708.49|6672.49|2344
1586775600000|2020-04-13 11:00:00|6742.23|6706.23|6815.05|6779.05|6851.87|6815.87|6728|6692|2920
1586779200000|2020-04-13 12:00:00|6814.8|6778.8|6717.16|6681.16|6814.8|6778.8|6694.86|6658.86|2949
1586782800000|2020-04-13 13:00:00|6719.32|6683.32|6644.42|6608.42|6747.83|6711.83|6641.13|6605.13|2706
1586786400000|2020-04-13 14:00:00|6645.08|6609.08|6744.48|6708.48|6782.5|6746.5|6636.95|6600.95|3701
1586790000000|2020-04-13 15:00:00|6743.41|6707.41|6791.53|6755.53|6820.05|6784.05|6727.26|6691.26|3260
1586793600000|2020-04-13 16:00:00|6791.31|6755.31|6778.15|6742.15|6825.46|6789.46|6759.16|6723.16|3390
1586797200000|2020-04-13 17:00:00|6778.29|6742.29|6778.25|6742.25|6807.83|6771.83|6767.97|6731.97|2627
1586800800000|2020-04-13 18:00:00|6779.01|6743.01|6773.63|6737.63|6805.3|6769.3|6773.42|6737.42|2457
1586804400000|2020-04-13 19:00:00|6773.67|6737.67|6803.07|6767.07|6829.21|6793.21|6773.67|6737.67|2902
1586808000000|2020-04-13 20:00:00|6802.81|6766.81|6838.26|6802.26|6850.75|6814.75|6802.29|6766.29|3750
1586811600000|2020-04-13 21:00:00|6838.36|6802.36|6852.96|6816.96|6908.96|6872.96|6836.45|6800.45|3689
1586815200000|2020-04-13 22:00:00|6853.06|6817.06|6900.36|6864.36|6910.93|6874.93|6833.65|6797.65|2683
1586818800000|2020-04-13 23:00:00|6891.91|6855.91|6867.28|6831.28|6914.57|6878.57|6850.06|6814.06|2647
1586822400000|2020-04-14 00:00:00|6867.33|6831.33|6856.12|6820.12|6902.09|6866.09|6837.77|6801.77|2387
1586826000000|2020-04-14 01:00:00|6856.07|6820.07|6874.28|6838.28|6879.72|6843.72|6835.33|6799.33|1418
1586829600000|2020-04-14 02:00:00|6874.29|6838.29|6879.45|6843.45|6894.72|6858.72|6873.2|6837.2|1241
1586833200000|2020-04-14 03:00:00|6879.16|6843.16|6910.67|6874.67|6928.4|6892.4|6864.04|6828.04|1604
1586836800000|2020-04-14 04:00:00|6910.62|6874.62|6911.29|6875.29|6941.73|6905.73|6903.71|6867.71|2003
1586840400000|2020-04-14 05:00:00|6911.79|6875.79|6909.27|6873.27|6922.24|6886.24|6894.2|6858.2|1807
1586844000000|2020-04-14 06:00:00|6909.26|6873.26|6897.06|6861.06|6909.26|6873.26|6884.04|6848.04|2009
1586847600000|2020-04-14 07:00:00|6897.07|6861.07|6843.54|6807.54|6918.71|6882.71|6842.49|6806.49|2530
1586851200000|2020-04-14 08:00:00|6843.36|6807.36|6805.8|6769.8|6843.36|6807.36|6793.22|6757.22|2107
1586854800000|2020-04-14 09:00:00|6807|6771|6873.69|6837.69|6879.22|6843.22|6791.85|6755.85|2417
1586858400000|2020-04-14 10:00:00|6873.35|6837.35|6851.09|6815.09|6902.81|6866.81|6849.13|6813.13|2433
1586862000000|2020-04-14 11:00:00|6849.89|6813.89|6853.59|6817.59|6889.89|6853.89|6838.3|6802.3|2092
1586865600000|2020-04-14 12:00:00|6853.29|6817.29|6866.68|6830.68|6871.59|6835.59|6829.19|6793.19|1504
1586869200000|2020-04-14 13:00:00|6866.67|6830.67|6917.6|6881.6|6918.79|6882.79|6865.17|6829.17|2778
1586872800000|2020-04-14 14:00:00|6916.49|6880.49|6917.07|6881.07|6978.27|6942.27|6887.37|6851.37|4399
1586876400000|2020-04-14 15:00:00|6918.56|6882.56|6932.32|6896.32|6959.92|6923.92|6907.51|6871.51|2677
1586880000000|2020-04-14 16:00:00|6932.81|6896.81|6974.15|6938.15|6979|6943|6915.39|6879.39|2691
1586883600000|2020-04-14 17:00:00|6974.22|6938.22|6943.45|6907.45|6993.25|6957.25|6935.02|6899.02|3298
1586887200000|2020-04-14 18:00:00|6943.5|6907.5|6931.28|6895.28|6962.52|6926.52|6922.13|6886.13|1946
1586890800000|2020-04-14 19:00:00|6932.28|6896.28|6942.39|6906.39|6946.55|6910.55|6888.3|6852.3|2576
1586894400000|2020-04-14 20:00:00|6942.24|6906.24|6887.36|6851.36|6953.19|6917.19|6864.97|6828.97|2519
1586898000000|2020-04-14 21:00:00|6887.16|6851.16|6874.09|6838.09|6902.5|6866.5|6866.15|6830.15|2176
1586901600000|2020-04-14 22:00:00|6874.05|6838.05|6900.04|6864.04|6928.9|6892.9|6863.05|6827.05|2120
1586905200000|2020-04-14 23:00:00|6901.93|6865.93|6888.94|6852.94|6912.63|6876.63|6864.83|6828.83|1966
1586908800000|2020-04-15 00:00:00|6888.52|6852.52|6859.17|6823.17|6890.18|6854.18|6833.6|6797.6|2811
1586912400000|2020-04-15 01:00:00|6859.11|6823.11|6901.11|6865.11|6901.65|6865.65|6850.19|6814.19|2108
1586916000000|2020-04-15 02:00:00|6900.06|6864.06|6917.02|6881.02|6925.82|6889.82|6890.13|6854.13|2007
1586919600000|2020-04-15 03:00:00|6917|6881|6927.89|6891.89|6936.23|6900.23|6901.79|6865.79|1735
1586923200000|2020-04-15 04:00:00|6928.04|6892.04|6915.86|6879.86|6953.17|6917.17|6914.51|6878.51|1891
1586926800000|2020-04-15 05:00:00|6915.05|6879.05|6931.55|6895.55|6931.76|6895.76|6902.5|6866.5|1893
1586930400000|2020-04-15 06:00:00|6931.57|6895.57|6911.21|6875.21|6942.33|6906.33|6909.06|6873.06|1715
1586934000000|2020-04-15 07:00:00|6911.14|6875.14|6884.98|6848.98|6915.08|6879.08|6884.88|6848.88|1852
1586937600000|2020-04-15 08:00:00|6885.06|6849.06|6868.39|6832.39|6901.25|6865.25|6861.51|6825.51|1485
1586941200000|2020-04-15 09:00:00|6868.41|6832.41|6861.72|6825.72|6879.19|6843.19|6850.49|6814.49|1840
1586944800000|2020-04-15 10:00:00|6860.82|6824.82|6808.33|6772.33|6887.44|6851.44|6782.88|6746.88|2680
1586948400000|2020-04-15 11:00:00|6807.68|6771.68|6802.21|6766.21|6818.83|6782.83|6782.74|6746.74|3795
1586952000000|2020-04-15 12:00:00|6802.16|6766.16|6737.79|6701.79|6802.21|6766.21|6717.09|6681.09|4447
1586955600000|2020-04-15 13:00:00|6737.76|6701.76|6755.24|6719.24|6771.67|6735.67|6717.37|6681.37|3979
1586959200000|2020-04-15 14:00:00|6755.2|6719.2|6747.18|6711.18|6789.2|6753.2|6742.33|6706.33|3811
1586962800000|2020-04-15 15:00:00|6746.13|6710.13|6726.5|6690.5|6761.94|6725.94|6716.75|6680.75|3568
1586966400000|2020-04-15 16:00:00|6726.45|6690.45|6758.39|6722.39|6772.35|6736.35|6715.85|6679.85|3753
1586970000000|2020-04-15 17:00:00|6757.79|6721.79|6776.56|6740.56|6786.65|6750.65|6754.79|6718.79|2256
1586973600000|2020-04-15 18:00:00|6777.75|6741.75|6778.39|6742.39|6794.73|6758.73|6771.87|6735.87|3035
1586977200000|2020-04-15 19:00:00|6778.19|6742.19|6756.85|6720.85|6778.65|6742.65|6755.3|6719.3|3059
1586980800000|2020-04-15 20:00:00|6756.86|6720.86|6769.68|6733.68|6776.44|6740.44|6746.74|6710.74|1022
1586984400000|2020-04-15 21:00:00|6769.33|6733.33|6753.68|6717.68|6785.2|6749.2|6749.74|6713.74|2235
1586988000000|2020-04-15 22:00:00|6753.67|6717.67|6732.93|6696.93|6754.99|6718.99|6717.64|6681.64|2608
1586991600000|2020-04-15 23:00:00|6734.82|6698.82|6645.43|6609.43|6738.56|6702.56|6631.96|6595.96|3870
1586995200000|2020-04-16 00:00:00|6645.38|6609.38|6597.56|6561.56|6645.38|6609.38|6503.28|6467.28|3361
1586998800000|2020-04-16 01:00:00|6597.41|6561.41|6648.01|6612.01|6680.97|6644.97|6569.05|6533.05|3401
1587002400000|2020-04-16 02:00:00|6648.03|6612.03|6664.94|6628.94|6670.28|6634.28|6633.32|6597.32|2838
1587006000000|2020-04-16 03:00:00|6664.96|6628.96|6676.65|6640.65|6691.02|6655.02|6623.84|6587.84|2003
1587009600000|2020-04-16 04:00:00|6676.69|6640.69|6649.62|6613.62|6695.57|6659.57|6649.34|6613.34|2743
1587013200000|2020-04-16 05:00:00|6649.67|6613.67|6660.79|6624.79|6678.37|6642.37|6649.62|6613.62|2548
1587016800000|2020-04-16 06:00:00|6660.61|6624.61|6711.46|6675.46|6711.9|6675.9|6660.45|6624.45|2201
1587020400000|2020-04-16 07:00:00|6712.49|6676.49|6923.25|6887.25|6998.18|6962.18|6711.97|6675.97|5460
1587024000000|2020-04-16 08:00:00|6923.3|6887.3|7077.22|7041.22|7157.63|7121.63|6910.08|6874.08|4198
1587027600000|2020-04-16 09:00:00|7077.2|7041.2|7058.15|7022.15|7129.05|7093.05|7049.84|7013.84|3066
1587031200000|2020-04-16 10:00:00|7057.97|7021.97|6990.31|6954.31|7087.71|7051.71|6948.53|6912.53|3137
1587034800000|2020-04-16 11:00:00|6989.83|6953.83|7053.15|7017.15|7077.52|7041.52|6973.78|6937.78|3878
1587038400000|2020-04-16 12:00:00|7053.2|7017.2|7089.98|7053.98|7105.5|7069.5|6969.98|6933.98|3048
1587042000000|2020-04-16 13:00:00|7091.64|7055.64|7008.99|6972.99|7110.56|7074.56|7006.35|6970.35|2460
1587045600000|2020-04-16 14:00:00|7009.04|6973.04|7051.09|7015.09|7051.5|7015.5|7008.86|6972.86|2329
1587049200000|2020-04-16 15:00:00|7051.46|7015.46|7076.45|7040.45|7087.01|7051.01|7034.29|6998.29|2019
1587052800000|2020-04-16 16:00:00|7076.26|7040.26|7033.19|6997.19|7087|7051|6991.65|6955.65|4107
1587056400000|2020-04-16 17:00:00|7033.24|6997.24|7032.52|6996.52|7049.95|7013.95|7019.05|6983.05|1565
1587060000000|2020-04-16 18:00:00|7032.7|6996.7|7037.97|7001.97|7066.38|7030.38|7006.1|6970.1|2981
1587063600000|2020-04-16 19:00:00|7037.91|7001.91|7102.48|7066.48|7115.05|7079.05|7024.98|6988.98|2857
1587067200000|2020-04-16 20:00:00|7102.72|7066.72|7074.1|7038.1|7102.72|7066.72|7013.08|6977.08|3585
1587070800000|2020-04-16 21:00:00|7074.2|7038.2|7094.02|7058.02|7107.96|7071.96|7057.05|7021.05|3205
1587074400000|2020-04-16 22:00:00|7094.27|7058.27|7182.11|7146.11|7193.89|7157.89|7094.27|7058.27|6061
1587078000000|2020-04-16 23:00:00|7172.75|7136.75|7126.49|7090.49|7219|7183|7100.41|7064.41|3398
1587081600000|2020-04-17 00:00:00|7126.64|7090.64|7090.23|7054.23|7164.74|7128.74|7052.49|7016.49|3663
1587085200000|2020-04-17 01:00:00|7091.64|7055.64|7137.25|7101.25|7154.78|7118.78|7090.99|7054.99|3419
1587088800000|2020-04-17 02:00:00|7136.99|7100.99|7089.75|7053.75|7137.22|7101.22|7089.75|7053.75|2951
1587092400000|2020-04-17 03:00:00|7089.37|7053.37|7112.95|7076.95|7116.2|7080.2|7075.88|7039.88|3768
1587096000000|2020-04-17 04:00:00|7113.46|7077.46|7068.74|7032.74|7113.46|7077.46|7044.47|7008.47|3021
1587099600000|2020-04-17 05:00:00|7068.84|7032.84|7095.35|7059.35|7106.36|7070.36|7054.71|7018.71|3934
1587103200000|2020-04-17 06:00:00|7095.4|7059.4|7083.09|7047.09|7095.5|7059.5|7047.5|7011.5|2489
1587106800000|2020-04-17 07:00:00|7083.07|7047.07|7071.52|7035.52|7094.65|7058.65|7057.42|7021.42|1862
1587110400000|2020-04-17 08:00:00|7071.57|7035.57|7089.83|7053.83|7102|7066|7057.64|7021.64|2835
1587114000000|2020-04-17 09:00:00|7089.5|7053.5|7130.88|7094.88|7151.57|7115.57|7089.45|7053.45|3317
1587117600000|2020-04-17 10:00:00|7130.32|7094.32|7123.74|7087.74|7136.94|7100.94|7110.53|7074.53|2416
1587121200000|2020-04-17 11:00:00|7124.09|7088.09|7101.67|7065.67|7144.89|7108.89|7085.92|7049.92|3509
1587124800000|2020-04-17 12:00:00|7101.5|7065.5|7126.04|7090.04|7126.04|7090.04|7093.27|7057.27|1680
1587128400000|2020-04-17 13:00:00|7126.03|7090.03|7088.19|7052.19|7126.86|7090.86|7021.5|6985.5|3204
1587132000000|2020-04-17 14:00:00|7088.24|7052.24|7052.96|7016.96|7097.78|7061.78|7037.88|7001.88|3366
1587135600000|2020-04-17 15:00:00|7052.95|7016.95|7061.61|7025.61|7085.72|7049.72|7045|7009|2581
1587139200000|2020-04-17 16:00:00|7061.47|7025.47|7080.05|7044.05|7084.06|7048.06|7057.64|7021.64|2070
1587142800000|2020-04-17 17:00:00|7080.03|7044.03|7066.73|7030.73|7088.82|7052.82|7054.6|7018.6|1464
1587146400000|2020-04-17 18:00:00|7066.32|7030.32|7055.84|7019.84|7069.72|7033.72|7046.44|7010.44|1783
1587150000000|2020-04-17 19:00:00|7055.75|7019.75|7091.4|7055.4|7113.28|7077.28|7055.26|7019.26|2604
1587153600000|2020-04-17 20:00:00|7091.05|7055.05|7081.12|7045.12|7104.58|7068.58|7078.03|7042.03|3468
1587193200000|2020-04-18 07:00:00|7114.27|7078.27|7119.11|7083.11|7125.76|7089.76|7107.02|7071.02|1393
1587196800000|2020-04-18 08:00:00|7118.07|7082.07|7118.02|7082.02|7134.9|7098.9|7111.35|7075.35|2221
1587200400000|2020-04-18 09:00:00|7117.36|7081.36|7119.41|7083.41|7127.05|7091.05|7112.81|7076.81|2345
1587204000000|2020-04-18 10:00:00|7119.33|7083.33|7105.58|7069.58|7119.41|7083.41|7081.77|7045.77|2622
1587207600000|2020-04-18 11:00:00|7105.59|7069.59|7132.09|7096.09|7140.6|7104.6|7087|7051|1775
1587211200000|2020-04-18 12:00:00|7132.1|7096.1|7162.81|7126.81|7184.29|7148.29|7109.1|7073.1|2597
1587214800000|2020-04-18 13:00:00|7162.86|7126.86|7268.8|7232.8|7285.35|7249.35|7155.98|7119.98|4691
1587218400000|2020-04-18 14:00:00|7268.85|7232.85|7253.83|7217.83|7284.43|7248.43|7242.96|7206.96|3223
1587222000000|2020-04-18 15:00:00|7253.84|7217.84|7267.72|7231.72|7272.73|7236.73|7243.74|7207.74|2077
1587225600000|2020-04-18 16:00:00|7268.85|7232.85|7218.14|7182.14|7271.47|7235.47|7189.88|7153.88|2369
1587229200000|2020-04-18 17:00:00|7218.12|7182.12|7216.16|7180.16|7236.08|7200.08|7205.22|7169.22|2085
1587232800000|2020-04-18 18:00:00|7217.07|7181.07|7220.91|7184.91|7223.82|7187.82|7202.35|7166.35|967
1587236400000|2020-04-18 19:00:00|7221.71|7185.71|7238.73|7202.73|7248|7212|7213.15|7177.15|1521
1587240000000|2020-04-18 20:00:00|7238.19|7202.19|7250.24|7214.24|7253.21|7217.21|7224.12|7188.12|1399
1587243600000|2020-04-18 21:00:00|7249.76|7213.76|7242.2|7206.2|7260.69|7224.69|7236.19|7200.19|2427
1587247200000|2020-04-18 22:00:00|7242.15|7206.15|7289.18|7253.18|7314.48|7278.48|7237.5|7201.5|2537
1587250800000|2020-04-18 23:00:00|7286.52|7250.52|7276.94|7240.94|7301.99|7265.99|7261.31|7225.31|3860
1587254400000|2020-04-19 00:00:00|7277|7241|7247.91|7211.91|7292.72|7256.72|7214.86|7178.86|3635
1587258000000|2020-04-19 01:00:00|7249.39|7213.39|7253.64|7217.64|7257.41|7221.41|7222.64|7186.64|2809
1587261600000|2020-04-19 02:00:00|7252.89|7216.89|7258.87|7222.87|7269.02|7233.02|7238.99|7202.99|1743
1587265200000|2020-04-19 03:00:00|7258.92|7222.92|7254.29|7218.29|7263.38|7227.38|7243.69|7207.69|1388
1587268800000|2020-04-19 04:00:00|7254.27|7218.27|7248.98|7212.98|7264.67|7228.67|7248.47|7212.47|1388
1587272400000|2020-04-19 05:00:00|7248.21|7212.21|7142.67|7106.67|7250.03|7214.03|7138.61|7102.61|1967
1587276000000|2020-04-19 06:00:00|7142.66|7106.66|7180.11|7144.11|7196.82|7160.82|7131.41|7095.41|2021
1587279600000|2020-04-19 07:00:00|7178.55|7142.55|7170.11|7134.11|7185.2|7149.2|7148.82|7112.82|1367
1587283200000|2020-04-19 08:00:00|7170.1|7134.1|7172.22|7136.22|7178.42|7142.42|7149.67|7113.67|2101
1587286800000|2020-04-19 09:00:00|7171.37|7135.37|7197.59|7161.59|7206.16|7170.16|7159.47|7123.47|1787
1587290400000|2020-04-19 10:00:00|7197.51|7161.51|7190.23|7154.23|7204.82|7168.82|7178.67|7142.67|1294
1587294000000|2020-04-19 11:00:00|7189.03|7153.03|7184.77|7148.77|7189.41|7153.41|7162.59|7126.59|801
1587297600000|2020-04-19 12:00:00|7184.84|7148.84|7180.89|7144.89|7193.09|7157.09|7171.13|7135.13|1139
1587301200000|2020-04-19 13:00:00|7180.63|7144.63|7124.79|7088.79|7180.71|7144.71|7111.86|7075.86|2262
1587304800000|2020-04-19 14:00:00|7124.85|7088.85|7130.69|7094.69|7133.03|7097.03|7085.82|7049.82|2255
1587308400000|2020-04-19 15:00:00|7130.49|7094.49|7122.97|7086.97|7141.75|7105.75|7115.22|7079.22|1410
1587312000000|2020-04-19 16:00:00|7122.04|7086.04|7145.85|7109.85|7153.53|7117.53|7114.75|7078.75|1515
1587315600000|2020-04-19 17:00:00|7145.86|7109.86|7181.3|7145.3|7191.67|7155.67|7141.48|7105.48|1828
1587319200000|2020-04-19 18:00:00|7181.25|7145.25|7172.33|7136.33|7189.27|7153.27|7164.27|7128.27|1498
1587322800000|2020-04-19 19:00:00|7172.26|7136.26|7159.8|7123.8|7175.52|7139.52|7142.39|7106.39|1313
1587326400000|2020-04-19 20:00:00|7159.7|7123.7|7166.47|7130.47|7172.79|7136.79|7142.49|7106.49|1184
1587330000000|2020-04-19 21:00:00|7166.6|7130.6|7214.3|7178.3|7223.24|7187.24|7166.31|7130.31|2474
1587333600000|2020-04-19 22:00:00|7213.8|7177.8|7200.68|7164.68|7216.05|7180.05|7179.68|7143.68|2539
1587337200000|2020-04-19 23:00:00|7196.24|7160.24|7145.52|7109.52|7208.39|7172.39|7138.31|7102.31|2352
1587340800000|2020-04-20 00:00:00|7145.34|7109.34|7186.85|7150.85|7196.59|7160.59|7122.53|7086.53|3282
1587344400000|2020-04-20 01:00:00|7186.95|7150.95|7183.63|7147.63|7190.72|7154.72|7161.02|7125.02|2935
1587348000000|2020-04-20 02:00:00|7183.13|7147.13|7198.92|7162.92|7215.31|7179.31|7173.85|7137.85|3479
1587351600000|2020-04-20 03:00:00|7198.95|7162.95|7188.16|7152.16|7210.1|7174.1|7186.06|7150.06|2231
1587355200000|2020-04-20 04:00:00|7188.18|7152.18|7197.57|7161.57|7235.47|7199.47|7188.18|7152.18|3606
1587358800000|2020-04-20 05:00:00|7197.97|7161.97|7200.21|7164.21|7207.75|7171.75|7183.04|7147.04|2154
1587362400000|2020-04-20 06:00:00|7200.16|7164.16|7193.69|7157.69|7205.14|7169.14|7179.71|7143.71|2660
1587366000000|2020-04-20 07:00:00|7193.74|7157.74|7209.69|7173.69|7215.65|7179.65|7184.75|7148.75|2090
1587369600000|2020-04-20 08:00:00|7209.29|7173.29|7173.14|7137.14|7213.2|7177.2|7162.8|7126.8|2393
1587373200000|2020-04-20 09:00:00|7172.67|7136.67|7168.3|7132.3|7179.71|7143.71|7142.24|7106.24|1751
1587376800000|2020-04-20 10:00:00|7168.19|7132.19|7098.18|7062.18|7168.19|7132.19|7064.25|7028.25|2497
1587380400000|2020-04-20 11:00:00|7097.83|7061.83|6987.6|6951.6|7101.81|7065.81|6985.43|6949.43|2719
1587384000000|2020-04-20 12:00:00|6987.45|6951.45|7058.86|7022.86|7086.65|7050.65|6937.85|6901.85|3483
1587387600000|2020-04-20 13:00:00|7059.02|7023.02|7049.44|7013.44|7074.85|7038.85|7034.96|6998.96|1820
1587391200000|2020-04-20 14:00:00|7048.51|7012.51|7092.59|7056.59|7110.88|7074.88|7036.37|7000.37|2420
1587394800000|2020-04-20 15:00:00|7092.56|7056.56|7094.91|7058.91|7122.2|7086.2|7083.23|7047.23|1851
1587398400000|2020-04-20 16:00:00|7094.84|7058.84|7068.9|7032.9|7107.11|7071.11|7055.73|7019.73|2476
1587402000000|2020-04-20 17:00:00|7068.91|7032.91|6895.38|6859.38|7069.84|7033.84|6865.41|6829.41|5401
1587405600000|2020-04-20 18:00:00|6894.73|6858.73|6891.68|6855.68|7001.79|6965.79|6864.27|6828.27|4739
1587409200000|2020-04-20 19:00:00|6891.51|6855.51|6792.04|6756.04|6914.74|6878.74|6791.3|6755.3|4964
1587412800000|2020-04-20 20:00:00|6791.99|6755.99|6881.5|6845.5|6889.52|6853.52|6781.5|6745.5|4060
1587416400000|2020-04-20 21:00:00|6881.06|6845.06|6873.92|6837.92|6902.26|6866.26|6858.18|6822.18|2369
1587420000000|2020-04-20 22:00:00|6872.66|6836.66|6903.39|6867.39|6909.53|6873.53|6869.06|6833.06|2471
1587423600000|2020-04-20 23:00:00|6906.3|6870.3|6853.27|6817.27|6909.37|6873.37|6847.31|6811.31|2267
1587427200000|2020-04-21 00:00:00|6853.26|6817.26|6902.64|6866.64|6935.92|6899.92|6840.77|6804.77|4031
1587430800000|2020-04-21 01:00:00|6902.61|6866.61|6897.25|6861.25|6932.34|6896.34|6892.2|6856.2|2459
1587434400000|2020-04-21 02:00:00|6897.38|6861.38|6870.47|6834.47|6908.68|6872.68|6864.59|6828.59|2114
1587438000000|2020-04-21 03:00:00|6870.39|6834.39|6881.49|6845.49|6895|6859|6864.63|6828.63|1575
1587441600000|2020-04-21 04:00:00|6881.44|6845.44|6874.98|6838.98|6890.02|6854.02|6854.68|6818.68|1983
1587445200000|2020-04-21 05:00:00|6875.22|6839.22|6912.26|6876.26|6914.58|6878.58|6866.41|6830.41|1866
1587448800000|2020-04-21 06:00:00|6912.99|6876.99|6902.02|6866.02|6924.45|6888.45|6896.41|6860.41|1793
1587452400000|2020-04-21 07:00:00|6902.01|6866.01|6904.74|6868.74|6908.05|6872.05|6888.05|6852.05|2127
1587456000000|2020-04-21 08:00:00|6904.99|6868.99|6885.58|6849.58|6918.75|6882.75|6875.43|6839.43|1480
1587459600000|2020-04-21 09:00:00|6885.57|6849.57|6860.43|6824.43|6893.86|6857.86|6801.93|6765.93|2753
1587463200000|2020-04-21 10:00:00|6860.27|6824.27|6833.68|6797.68|6875.2|6839.2|6831.24|6795.24|1819
1587466800000|2020-04-21 11:00:00|6834.34|6798.34|6818.12|6782.12|6851.96|6815.96|6790.33|6754.33|2788
1587470400000|2020-04-21 12:00:00|6817.95|6781.95|6831.43|6795.43|6861.89|6825.89|6813.14|6777.14|2551
1587474000000|2020-04-21 13:00:00|6831.27|6795.27|6858.31|6822.31|6861.37|6825.37|6811.39|6775.39|2812
1587477600000|2020-04-21 14:00:00|6858.83|6822.83|6841.26|6805.26|6899.42|6863.42|6840.31|6804.31|3812
1587481200000|2020-04-21 15:00:00|6840.83|6804.83|6856.37|6820.37|6865.47|6829.47|6830.08|6794.08|4057
1587484800000|2020-04-21 16:00:00|6856.2|6820.2|6869.88|6833.88|6881.48|6845.48|6844.2|6808.2|3849
1587488400000|2020-04-21 17:00:00|6869.77|6833.77|6919.19|6883.19|6960.4|6924.4|6849.1|6813.1|3885
1587492000000|2020-04-21 18:00:00|6920.06|6884.06|6901.18|6865.18|6929.57|6893.57|6895.03|6859.03|4186
1587495600000|2020-04-21 19:00:00|6901.5|6865.5|6896.29|6860.29|6923.18|6887.18|6896.29|6860.29|3788
1587499200000|2020-04-21 20:00:00|6894.41|6858.41|6908.1|6872.1|6911.63|6875.63|6882.6|6846.6|2453
1587502800000|2020-04-21 21:00:00|6908.18|6872.18|6914.36|6878.36|6932.5|6896.5|6896.25|6860.25|2690
1587506400000|2020-04-21 22:00:00|6914.28|6878.28|6921.54|6885.54|6921.54|6885.54|6897.72|6861.72|1857
1587510000000|2020-04-21 23:00:00|6921.64|6885.64|6866.97|6830.97|6922.97|6886.97|6855.98|6819.98|2554
1587513600000|2020-04-22 00:00:00|6866.96|6830.96|6858.22|6822.22|6885.07|6849.07|6845.45|6809.45|2656
1587517200000|2020-04-22 01:00:00|6858.1|6822.1|6875.91|6839.91|6875.91|6839.91|6840.84|6804.84|2405
1587520800000|2020-04-22 02:00:00|6876.16|6840.16|6893.3|6857.3|6910.51|6874.51|6868.9|6832.9|2692
1587524400000|2020-04-22 03:00:00|6892.79|6856.79|6886.51|6850.51|6897.36|6861.36|6875.49|6839.49|1574
1587528000000|2020-04-22 04:00:00|6886.46|6850.46|6875.97|6839.97|6894.91|6858.91|6871.26|6835.26|3197
1587531600000|2020-04-22 05:00:00|6877.07|6841.07|6925.44|6889.44|6931.65|6895.65|6876.09|6840.09|2496
1587535200000|2020-04-22 06:00:00|6925.46|6889.46|6957.5|6921.5|6957.78|6921.78|6907.81|6871.81|1903
1587538800000|2020-04-22 07:00:00|6958.23|6922.23|6964.45|6928.45|6983.2|6947.2|6941.18|6905.18|3232
1587542400000|2020-04-22 08:00:00|6966.39|6930.39|6971.94|6935.94|6976.55|6940.55|6945.83|6909.83|2786
1587546000000|2020-04-22 09:00:00|6972.57|6936.57|6974.52|6938.52|6996.7|6960.7|6964.59|6928.59|1771
1587549600000|2020-04-22 10:00:00|6974.4|6938.4|6961.54|6925.54|6978.71|6942.71|6953.91|6917.91|1138
1587553200000|2020-04-22 11:00:00|6961.71|6925.71|6979.06|6943.06|6987.25|6951.25|6959.36|6923.36|1837
1587556800000|2020-04-22 12:00:00|6979.21|6943.21|6978.11|6942.11|6990.96|6954.96|6955.08|6919.08|1186
1587560400000|2020-04-22 13:00:00|6976.69|6940.69|7087.29|7051.29|7125.1|7089.1|6971.15|6935.15|2813
1587564000000|2020-04-22 14:00:00|7087.24|7051.24|7117.02|7081.02|7150.45|7114.45|7075.67|7039.67|3083
1587567600000|2020-04-22 15:00:00|7117.26|7081.26|7136.63|7100.63|7137.38|7101.38|7105.74|7069.74|1860
1587571200000|2020-04-22 16:00:00|7136.52|7100.52|7145.23|7109.23|7177.42|7141.42|7125.15|7089.15|2600
1587574800000|2020-04-22 17:00:00|7145.24|7109.24|7106.96|7070.96|7150.67|7114.67|7100.07|7064.07|1383
1587578400000|2020-04-22 18:00:00|7106.23|7070.23|7119.12|7083.12|7143.28|7107.28|7105.94|7069.94|2077
1587582000000|2020-04-22 19:00:00|7118.74|7082.74|7111.34|7075.34|7141.43|7105.43|7109.77|7073.77|1940
1587585600000|2020-04-22 20:00:00|7110.88|7074.88|7132.53|7096.53|7134.16|7098.16|7106.09|7070.09|1412
1587589200000|2020-04-22 21:00:00|7133.7|7097.7|7114.48|7078.48|7152.79|7116.79|7112.41|7076.41|1586
1587592800000|2020-04-22 22:00:00|7114.47|7078.47|7136.63|7100.63|7136.92|7100.92|7110.03|7074.03|1466
1587596400000|2020-04-22 23:00:00|7134.8|7098.8|7149.04|7113.04|7149.42|7113.42|7125.06|7089.06|1308
1587600000000|2020-04-23 00:00:00|7149.09|7113.09|7138.78|7102.78|7163.35|7127.35|7123.5|7087.5|2016
1587603600000|2020-04-23 01:00:00|7138.73|7102.73|7195.58|7159.58|7200.07|7164.07|7137.16|7101.16|2591
1587607200000|2020-04-23 02:00:00|7195.73|7159.73|7152.27|7116.27|7203.28|7167.28|7152.27|7116.27|1786
1587610800000|2020-04-23 03:00:00|7151.67|7115.67|7135.76|7099.76|7177.26|7141.26|7134.53|7098.53|1918
1587614400000|2020-04-23 04:00:00|7135.41|7099.41|7152.34|7116.34|7153.11|7117.11|7127.1|7091.1|3813
1587618000000|2020-04-23 05:00:00|7152.32|7116.32|7125.32|7089.32|7157.37|7121.37|7121.79|7085.79|2031
1587621600000|2020-04-23 06:00:00|7125.3|7089.3|7061.9|7025.9|7125.3|7089.3|7059.86|7023.86|3006
1587625200000|2020-04-23 07:00:00|7061.87|7025.87|7080.75|7044.75|7095.63|7059.63|7057.71|7021.71|1532
1587628800000|2020-04-23 08:00:00|7080.34|7044.34|7103.85|7067.85|7121.18|7085.18|7071.67|7035.67|2384
1587632400000|2020-04-23 09:00:00|7103.9|7067.9|7119.91|7083.91|7120.25|7084.25|7084.35|7048.35|1662
1587636000000|2020-04-23 10:00:00|7120.38|7084.38|7087.19|7051.19|7123.84|7087.84|7087.19|7051.19|1711
1587639600000|2020-04-23 11:00:00|7087.17|7051.17|7156.33|7120.33|7163.87|7127.87|7086.09|7050.09|1877
1587643200000|2020-04-23 12:00:00|7156.07|7120.07|7196.32|7160.32|7203.08|7167.08|7137.14|7101.14|2257
1587646800000|2020-04-23 13:00:00|7196.27|7160.27|7263.37|7227.37|7273.24|7237.24|7178.22|7142.22|2903
1587650400000|2020-04-23 14:00:00|7263.42|7227.42|7564.02|7528.02|7762.25|7726.25|7263.42|7227.42|5494
1587654000000|2020-04-23 15:00:00|7564.07|7528.07|7554.13|7518.13|7577.4|7541.4|7503.27|7467.27|4123
1587657600000|2020-04-23 16:00:00|7553.28|7517.28|7531.82|7495.82|7618.32|7582.32|7513.35|7477.35|3355
1587661200000|2020-04-23 17:00:00|7531.86|7495.86|7573.82|7537.82|7577.13|7541.13|7531.86|7495.86|2729
1587664800000|2020-04-23 18:00:00|7573.42|7537.42|7558.56|7522.56|7592.26|7556.26|7536.26|7500.26|3184
1587668400000|2020-04-23 19:00:00|7558.24|7522.24|7548.69|7512.69|7566.44|7530.44|7534.42|7498.42|1890
1587672000000|2020-04-23 20:00:00|7546.88|7510.88|7556.41|7520.41|7583.28|7547.28|7545.83|7509.83|2088
1587675600000|2020-04-23 21:00:00|7556.36|7520.36|7615.53|7579.53|7630.45|7594.45|7555.69|7519.69|2102
1587679200000|2020-04-23 22:00:00|7616.46|7580.46|7584.85|7548.85|7621.29|7585.29|7570.05|7534.05|2150
1587682800000|2020-04-23 23:00:00|7589.68|7553.68|7511.61|7475.61|7590.24|7554.24|7467.39|7431.39|2599
1587686400000|2020-04-24 00:00:00|7511.36|7475.36|7517.55|7481.55|7547.98|7511.98|7500.3|7464.3|2503
1587690000000|2020-04-24 01:00:00|7517.5|7481.5|7512.85|7476.85|7541.95|7505.95|7494.5|7458.5|2696
1587693600000|2020-04-24 02:00:00|7512.65|7476.65|7548.23|7512.23|7554.3|7518.3|7505.17|7469.17|1487
1587697200000|2020-04-24 03:00:00|7547.93|7511.93|7547.38|7511.38|7571.62|7535.62|7526.56|7490.56|1795
1587700800000|2020-04-24 04:00:00|7548.37|7512.37|7565.87|7529.87|7566.17|7530.17|7523.39|7487.39|1526
1587704400000|2020-04-24 05:00:00|7565.92|7529.92|7521.73|7485.73|7568.65|7532.65|7521.68|7485.68|1236
1587708000000|2020-04-24 06:00:00|7521.38|7485.38|7555.64|7519.64|7557.4|7521.4|7516.26|7480.26|1096
1587711600000|2020-04-24 07:00:00|7555.65|7519.65|7597.46|7561.46|7604.9|7568.9|7551.02|7515.02|1632
1587715200000|2020-04-24 08:00:00|7597.01|7561.01|7581.04|7545.04|7604.44|7568.44|7555.36|7519.36|1769
1587718800000|2020-04-24 09:00:00|7580.59|7544.59|7603.14|7567.14|7627.25|7591.25|7572.12|7536.12|2624
1587722400000|2020-04-24 10:00:00|7603.09|7567.09|7553.4|7517.4|7603.24|7567.24|7529.5|7493.5|2012
1587726000000|2020-04-24 11:00:00|7553.25|7517.25|7512.8|7476.8|7603.55|7567.55|7509.25|7473.25|2165
1587729600000|2020-04-24 12:00:00|7512.77|7476.77|7529.25|7493.25|7554.65|7518.65|7479.66|7443.66|2184
1587733200000|2020-04-24 13:00:00|7529.15|7493.15|7502.13|7466.13|7546.15|7510.15|7501.43|7465.43|2870
1587736800000|2020-04-24 14:00:00|7502.18|7466.18|7522.95|7486.95|7525.87|7489.87|7433.69|7397.69|3098
1587740400000|2020-04-24 15:00:00|7522.93|7486.93|7531.79|7495.79|7546.24|7510.24|7504.73|7468.73|2408
1587744000000|2020-04-24 16:00:00|7531.34|7495.34|7542.23|7506.23|7545.37|7509.37|7509.8|7473.8|2208
1587747600000|2020-04-24 17:00:00|7540.09|7504.09|7531.67|7495.67|7542.25|7506.25|7522.78|7486.78|2132
1587751200000|2020-04-24 18:00:00|7531.66|7495.66|7540.9|7504.9|7568.23|7532.23|7531.65|7495.65|1736
1587754800000|2020-04-24 19:00:00|7537.95|7501.95|7544.37|7508.37|7548.62|7512.62|7527.98|7491.98|1593
1587758400000|2020-04-24 20:00:00|7544.26|7508.26|7549.96|7513.96|7568.91|7532.91|7544.1|7508.1|2229
1587798000000|2020-04-25 07:00:00|7607.88|7571.88|7581.76|7545.76|7607.88|7571.88|7569.57|7533.57|2169
1587801600000|2020-04-25 08:00:00|7581.88|7545.88|7571.22|7535.22|7596.05|7560.05|7543.79|7507.79|2033
1587805200000|2020-04-25 09:00:00|7571.36|7535.36|7583.76|7547.76|7585.86|7549.86|7558.54|7522.54|2030
1587808800000|2020-04-25 10:00:00|7584.71|7548.71|7586.35|7550.35|7593.58|7557.58|7560.33|7524.33|2038
1587812400000|2020-04-25 11:00:00|7586.36|7550.36|7556.68|7520.68|7621.01|7585.01|7543.95|7507.95|3530
1587816000000|2020-04-25 12:00:00|7555.68|7519.68|7576.65|7540.65|7583.3|7547.3|7552.84|7516.84|3077
1587819600000|2020-04-25 13:00:00|7575.07|7539.07|7614.95|7578.95|7614.95|7578.95|7575.07|7539.07|3999
1587823200000|2020-04-25 14:00:00|7617.74|7581.74|7604.85|7568.85|7622.01|7586.01|7568.48|7532.48|4117
1587826800000|2020-04-25 15:00:00|7604.87|7568.87|7548.44|7512.44|7722.19|7686.19|7542.01|7506.01|3644
1587830400000|2020-04-25 16:00:00|7550.08|7514.08|7573.25|7537.25|7583.96|7547.96|7525.19|7489.19|3387
1587834000000|2020-04-25 17:00:00|7573.2|7537.2|7564.34|7528.34|7578.75|7542.75|7548.55|7512.55|3201
1587837600000|2020-04-25 18:00:00|7563.98|7527.98|7555.25|7519.25|7565.76|7529.76|7550.05|7514.05|4105
1587841200000|2020-04-25 19:00:00|7555.26|7519.26|7568.43|7532.43|7571.85|7535.85|7544.31|7508.31|4602
1587844800000|2020-04-25 20:00:00|7568.44|7532.44|7570.14|7534.14|7581.57|7545.57|7568.16|7532.16|2929
1587848400000|2020-04-25 21:00:00|7569.7|7533.7|7549.29|7513.29|7569.7|7533.7|7525.9|7489.9|2083
1587852000000|2020-04-25 22:00:00|7549.3|7513.3|7560.73|7524.73|7573.74|7537.74|7542.75|7506.75|3671
1587855600000|2020-04-25 23:00:00|7561.7|7525.7|7565.02|7529.02|7565.02|7529.02|7537.65|7501.65|2973
1587859200000|2020-04-26 00:00:00|7562.05|7526.05|7587.98|7551.98|7590.22|7554.22|7550.03|7514.03|2709
1587862800000|2020-04-26 01:00:00|7587.87|7551.87|7586.7|7550.7|7600.35|7564.35|7580.5|7544.5|890
1587866400000|2020-04-26 02:00:00|7586.72|7550.72|7589.3|7553.3|7606.55|7570.55|7574.17|7538.17|1072
1587870000000|2020-04-26 03:00:00|7588.45|7552.45|7591.83|7555.83|7594.75|7558.75|7578.36|7542.36|898
1587873600000|2020-04-26 04:00:00|7591.84|7555.84|7584.14|7548.14|7591.91|7555.91|7565.58|7529.58|923
1587877200000|2020-04-26 05:00:00|7580.55|7544.55|7556.92|7520.92|7584.14|7548.14|7554.05|7518.05|665
1587880800000|2020-04-26 06:00:00|7556.93|7520.93|7574.29|7538.29|7574.57|7538.57|7552.71|7516.71|1393
1587884400000|2020-04-26 07:00:00|7573.96|7537.96|7570.42|7534.42|7584.93|7548.93|7562.4|7526.4|2104
1587888000000|2020-04-26 08:00:00|7570.43|7534.43|7571.73|7535.73|7572.7|7536.7|7555.21|7519.21|607
1587891600000|2020-04-26 09:00:00|7572.7|7536.7|7602.9|7566.9|7615.45|7579.45|7572.65|7536.65|2288
1587895200000|2020-04-26 10:00:00|7603.11|7567.11|7668.45|7632.45|7675.05|7639.05|7594.62|7558.62|2958
1587898800000|2020-04-26 11:00:00|7668.54|7632.54|7682.68|7646.68|7696.31|7660.31|7642.9|7606.9|5527
1587902400000|2020-04-26 12:00:00|7685.48|7649.48|7668.78|7632.78|7691.45|7655.45|7653.22|7617.22|3400
1587906000000|2020-04-26 13:00:00|7668.65|7632.65|7708.09|7672.09|7717.28|7681.28|7662.4|7626.4|2625
1587909600000|2020-04-26 14:00:00|7708.02|7672.02|7666.46|7630.46|7724.7|7688.7|7654.03|7618.03|4258
1587913200000|2020-04-26 15:00:00|7665.3|7629.3|7568.76|7532.76|7665.68|7629.68|7538.23|7502.23|3608
1587916800000|2020-04-26 16:00:00|7568.4|7532.4|7589.31|7553.31|7609|7573|7558.07|7522.07|3797
1587920400000|2020-04-26 17:00:00|7589.32|7553.32|7606.8|7570.8|7611.37|7575.37|7580.88|7544.88|3561
1587924000000|2020-04-26 18:00:00|7606.81|7570.81|7648.37|7612.37|7653.21|7617.21|7596.18|7560.18|4255
1587927600000|2020-04-26 19:00:00|7647.12|7611.12|7672.46|7636.46|7675.21|7639.21|7634.58|7598.58|3454
1587931200000|2020-04-26 20:00:00|7672.47|7636.47|7668.18|7632.18|7678.93|7642.93|7653.15|7617.15|3447
1587934800000|2020-04-26 21:00:00|7668.86|7632.86|7653.49|7617.49|7675.98|7639.98|7639.98|7603.98|3330
1587938400000|2020-04-26 22:00:00|7653.1|7617.1|7637.74|7601.74|7660|7624|7606.97|7570.97|3107
1587942000000|2020-04-26 23:00:00|7636.45|7600.45|7719.7|7683.7|7719.73|7683.73|7636.45|7600.45|2657
1587945600000|2020-04-27 00:00:00|7719.8|7683.8|7768.23|7732.23|7800.81|7764.81|7719.8|7683.8|4371
1587949200000|2020-04-27 01:00:00|7768.31|7732.31|7721.94|7685.94|7807.57|7771.57|7691.27|7655.27|4337
1587952800000|2020-04-27 02:00:00|7721.4|7685.4|7757.09|7721.09|7760.28|7724.28|7713.42|7677.42|3952
1587956400000|2020-04-27 03:00:00|7757.16|7721.16|7756.66|7720.66|7774.34|7738.34|7747.78|7711.78|2971
1587960000000|2020-04-27 04:00:00|7755.98|7719.98|7756.34|7720.34|7763.24|7727.24|7727.92|7691.92|2318
1587963600000|2020-04-27 05:00:00|7756.37|7720.37|7720.42|7684.42|7772.38|7736.38|7711.43|7675.43|2843
1587967200000|2020-04-27 06:00:00|7720.45|7684.45|7680.18|7644.18|7736.18|7700.18|7673.35|7637.35|1872
1587970800000|2020-04-27 07:00:00|7680.65|7644.65|7723.95|7687.95|7724.02|7688.02|7660.93|7624.93|1984
1587974400000|2020-04-27 08:00:00|7723.86|7687.86|7728.71|7692.71|7762.3|7726.3|7708.51|7672.51|1398
1587978000000|2020-04-27 09:00:00|7728.22|7692.22|7726.39|7690.39|7749.76|7713.76|7702.92|7666.92|1384
1587981600000|2020-04-27 10:00:00|7726.38|7690.38|7715.79|7679.79|7737.03|7701.03|7693.86|7657.86|1290
1587985200000|2020-04-27 11:00:00|7715.67|7679.67|7739.13|7703.13|7746.79|7710.79|7709.93|7673.93|1670
1587988800000|2020-04-27 12:00:00|7739.39|7703.39|7719.84|7683.84|7750.32|7714.32|7702.19|7666.19|1180
1587992400000|2020-04-27 13:00:00|7719.85|7683.85|7717.56|7681.56|7727.51|7691.51|7657.66|7621.66|2270
1587996000000|2020-04-27 14:00:00|7717.97|7681.97|7692.21|7656.21|7717.97|7681.97|7661|7625|1513
1587999600000|2020-04-27 15:00:00|7692.2|7656.2|7704.19|7668.19|7716.98|7680.98|7678.4|7642.4|2138
1588003200000|2020-04-27 16:00:00|7703.08|7667.08|7685.88|7649.88|7710.73|7674.73|7685.88|7649.88|2696
1588006800000|2020-04-27 17:00:00|7685.89|7649.89|7684.79|7648.79|7693.99|7657.99|7664.21|7628.21|1280
1588010400000|2020-04-27 18:00:00|7684.47|7648.47|7733.08|7697.08|7733.67|7697.67|7681.74|7645.74|2111
1588014000000|2020-04-27 19:00:00|7733.09|7697.09|7726.57|7690.57|7744.5|7708.5|7717.33|7681.33|1938
1588017600000|2020-04-27 20:00:00|7726.47|7690.47|7719.87|7683.87|7736.54|7700.54|7710.73|7674.73|2171
1588021200000|2020-04-27 21:00:00|7719.84|7683.84|7748.05|7712.05|7783.73|7747.73|7718.99|7682.99|2341
1588024800000|2020-04-27 22:00:00|7748.03|7712.03|7789.69|7753.69|7791.75|7755.75|7738.1|7702.1|2194
1588028400000|2020-04-27 23:00:00|7787.67|7751.67|7800.21|7764.21|7804.15|7768.15|7768.88|7732.88|1719
1588032000000|2020-04-28 00:00:00|7800.03|7764.03|7767.05|7731.05|7805.91|7769.91|7747.84|7711.84|2514
1588035600000|2020-04-28 01:00:00|7766.94|7730.94|7721.34|7685.34|7768.11|7732.11|7714.5|7678.5|984
1588039200000|2020-04-28 02:00:00|7718.75|7682.75|7728.54|7692.54|7730.52|7694.52|7695.08|7659.08|870
1588042800000|2020-04-28 03:00:00|7730.7|7694.7|7725.08|7689.08|7733.26|7697.26|7706.46|7670.46|677
1588046400000|2020-04-28 04:00:00|7725.82|7689.82|7711.25|7675.25|7732.79|7696.79|7687.59|7651.59|883
1588050000000|2020-04-28 05:00:00|7711.15|7675.15|7720|7684|7723.96|7687.96|7697.52|7661.52|1138
1588053600000|2020-04-28 06:00:00|7719.69|7683.69|7737.9|7701.9|7748.66|7712.66|7689|7653|1761
1588057200000|2020-04-28 07:00:00|7737.85|7701.85|7726.91|7690.91|7737.85|7701.85|7716.86|7680.86|829
1588060800000|2020-04-28 08:00:00|7726.87|7690.87|7712.48|7676.48|7726.91|7690.91|7706.2|7670.2|805
1588064400000|2020-04-28 09:00:00|7713.48|7677.48|7768.5|7732.5|7770.88|7734.88|7711.6|7675.6|1438
1588068000000|2020-04-28 10:00:00|7768.57|7732.57|7768.59|7732.59|7778.96|7742.96|7745.35|7709.35|1663
1588071600000|2020-04-28 11:00:00|7768.91|7732.91|7755.36|7719.36|7773.03|7737.03|7752.82|7716.82|1049
1588075200000|2020-04-28 12:00:00|7753.01|7717.01|7783.22|7747.22|7785.5|7749.5|7738.9|7702.9|1504
1588078800000|2020-04-28 13:00:00|7781.76|7745.76|7752.84|7716.84|7787.99|7751.99|7752.84|7716.84|1069
1588082400000|2020-04-28 14:00:00|7752.64|7716.64|7713.14|7677.14|7766.35|7730.35|7713.01|7677.01|2574
1588086000000|2020-04-28 15:00:00|7713.08|7677.08|7738.07|7702.07|7751.82|7715.82|7692.14|7656.14|1549
1588089600000|2020-04-28 16:00:00|7738.08|7702.08|7748.93|7712.93|7764.52|7728.52|7734.12|7698.12|3394
1588093200000|2020-04-28 17:00:00|7748.98|7712.98|7753.49|7717.49|7764.06|7728.06|7732.65|7696.65|2710
1588096800000|2020-04-28 18:00:00|7752.68|7716.68|7762.52|7726.52|7765.59|7729.59|7749.64|7713.64|1793
1588100400000|2020-04-28 19:00:00|7762.53|7726.53|7741.66|7705.66|7772.45|7736.45|7730.43|7694.43|1722
1588104000000|2020-04-28 20:00:00|7741|7705|7752.43|7716.43|7760.45|7724.45|7730.37|7694.37|3421
1588107600000|2020-04-28 21:00:00|7752.37|7716.37|7754.84|7718.84|7756.59|7720.59|7733.21|7697.21|3071
1588111200000|2020-04-28 22:00:00|7754.21|7718.21|7773.76|7737.76|7780.49|7744.49|7745.85|7709.85|1832
1588114800000|2020-04-28 23:00:00|7779.07|7743.07|7772.75|7736.75|7790.38|7754.38|7768.42|7732.42|2329
1588118400000|2020-04-29 00:00:00|7772.82|7736.82|7757.65|7721.65|7789.51|7753.51|7757.16|7721.16|1411
1588122000000|2020-04-29 01:00:00|7757.77|7721.77|7784.87|7748.87|7786.02|7750.02|7757|7721|1270
1588125600000|2020-04-29 02:00:00|7784.27|7748.27|7810.44|7774.44|7866.62|7830.62|7744.8|7708.8|3812
1588129200000|2020-04-29 03:00:00|7811.02|7775.02|7837.84|7801.84|7854.85|7818.85|7811.02|7775.02|3396
1588132800000|2020-04-29 04:00:00|7837.18|7801.18|7866.84|7830.84|7869.54|7833.54|7830.64|7794.64|1734
1588136400000|2020-04-29 05:00:00|7866.65|7830.65|7886.84|7850.84|7891.73|7855.73|7859.93|7823.93|1914
1588140000000|2020-04-29 06:00:00|7886.76|7850.76|7971.86|7935.86|7984.5|7948.5|7873.29|7837.29|3988
1588143600000|2020-04-29 07:00:00|7971.87|7935.87|7968.43|7932.43|7990.89|7954.89|7941.96|7905.96|2490
1588147200000|2020-04-29 08:00:00|7972.65|7936.65|7966.87|7930.87|8001.25|7965.25|7954.5|7918.5|1482
1588150800000|2020-04-29 09:00:00|7966.92|7930.92|8005.89|7969.89|8010.63|7974.63|7966.46|7930.46|2205
1588154400000|2020-04-29 10:00:00|8005.32|7969.32|8139.27|8103.27|8170.54|8134.54|7995.22|7959.22|3707
1588158000000|2020-04-29 11:00:00|8139.28|8103.28|8154.59|8118.59|8196|8160|8138.25|8102.25|3575
1588161600000|2020-04-29 12:00:00|8154.62|8118.62|8267.72|8231.72|8272.39|8236.39|8154.62|8118.62|1859
1588165200000|2020-04-29 13:00:00|8267.73|8231.73|8323.7|8287.7|8411.63|8375.63|8267.73|8231.73|4830
1588168800000|2020-04-29 14:00:00|8323.91|8287.91|8375.91|8339.91|8378.49|8342.49|8297.85|8261.85|3015
1588172400000|2020-04-29 15:00:00|8375.85|8339.85|8389.61|8353.61|8397.27|8361.27|8316.89|8280.89|3056
1588176000000|2020-04-29 16:00:00|8389.05|8353.05|8610.36|8574.36|8738.32|8702.32|8365.07|8329.07|5479
1588179600000|2020-04-29 17:00:00|8610.37|8574.37|8752.58|8716.58|8976.47|8940.47|8610.36|8574.36|6767
1588183200000|2020-04-29 18:00:00|8733.88|8697.88|8646.35|8610.35|8763.74|8727.74|8612.58|8576.58|4679
1588186800000|2020-04-29 19:00:00|8647.16|8611.16|8750.72|8714.72|8845.5|8809.5|8647.16|8611.16|4555
1588190400000|2020-04-29 20:00:00|8750.86|8714.86|8937.5|8901.5|8941|8905|8726.39|8690.39|4935
1588194000000|2020-04-29 21:00:00|8937.51|8901.51|8884.19|8848.19|8956.04|8920.04|8793.09|8757.09|4863
1588197600000|2020-04-29 22:00:00|8884.01|8848.01|8791.58|8755.58|8884.01|8848.01|8716.4|8680.4|5167
1588201200000|2020-04-29 23:00:00|8785.1|8749.1|8804.83|8768.83|8812.87|8776.87|8734.05|8698.05|5277
1588204800000|2020-04-30 00:00:00|8805.04|8769.04|8833.93|8797.93|8835.64|8799.64|8739.53|8703.53|4513
1588208400000|2020-04-30 01:00:00|8834.08|8798.08|8872.07|8836.07|8891.51|8855.51|8823.01|8787.01|3921
1588212000000|2020-04-30 02:00:00|8872.5|8836.5|8975.96|8939.96|8979.87|8943.87|8841.08|8805.08|4666
1588215600000|2020-04-30 03:00:00|8975.48|8939.48|9315.36|9279.36|9315.36|9279.36|8920|8884|6354
1588219200000|2020-04-30 04:00:00|9312.99|9276.99|9180.74|9144.74|9312.99|9276.99|9043.89|9007.89|6270
1588222800000|2020-04-30 05:00:00|9180.78|9144.78|9401.87|9365.87|9420.18|9384.18|9179.73|9143.73|6174
1588226400000|2020-04-30 06:00:00|9402.27|9366.27|9335.72|9299.72|9481.14|9445.14|9313.49|9277.49|5175
1588230000000|2020-04-30 07:00:00|9335.68|9299.68|9199.57|9163.57|9356.45|9320.45|9052.75|9016.75|6494
1588233600000|2020-04-30 08:00:00|9200.67|9164.67|9141.13|9105.13|9242|9206|9125.42|9089.42|4782
1588237200000|2020-04-30 09:00:00|9141.14|9105.14|8682.61|8646.61|9141.14|9105.14|8682.61|8646.61|6614
1588240800000|2020-04-30 10:00:00|8682.6|8646.6|8911.5|8875.5|8914.96|8878.96|8595.13|8559.13|5718
1588244400000|2020-04-30 11:00:00|8917.42|8881.42|8880.9|8844.9|8976.3|8940.3|8872.03|8836.03|4620
1588248000000|2020-04-30 12:00:00|8881.38|8845.38|8776.55|8740.55|8934.25|8898.25|8735.67|8699.67|4441
1588251600000|2020-04-30 13:00:00|8775.64|8739.64|8877.61|8841.61|8882.42|8846.42|8742.07|8706.07|4229
1588255200000|2020-04-30 14:00:00|8878.21|8842.21|8850.23|8814.23|8918.98|8882.98|8819.76|8783.76|3428
1588258800000|2020-04-30 15:00:00|8847.78|8811.78|8803.09|8767.09|8876.13|8840.13|8768.81|8732.81|3252
1588262400000|2020-04-30 16:00:00|8802.64|8766.64|8709.23|8673.23|8808.38|8772.38|8658.5|8622.5|5075
1588266000000|2020-04-30 17:00:00|8709.14|8673.14|8579.79|8543.79|8721.04|8685.04|8432.18|8396.18|5591
1588269600000|2020-04-30 18:00:00|8579.75|8543.75|8688.31|8652.31|8741.57|8705.57|8579.28|8543.28|4434
1588273200000|2020-04-30 19:00:00|8688.29|8652.29|8863.88|8827.88|8874.06|8838.06|8688.29|8652.29|4915
1588276800000|2020-04-30 20:00:00|8863.87|8827.87|8842.53|8806.53|8901.5|8865.5|8725.94|8689.94|4658
1588280400000|2020-04-30 21:00:00|8842.17|8806.17|8783.82|8747.82|8945.03|8909.03|8763.35|8727.35|4483
1588284000000|2020-04-30 22:00:00|8783.14|8747.14|8778.25|8742.25|8790.86|8754.86|8660.86|8624.86|5206
1588287600000|2020-04-30 23:00:00|8772|8736|8645.03|8609.03|8788.65|8752.65|8615.44|8579.44|5008
1588291200000|2020-05-01 00:00:00|8645.02|8609.02|8731.03|8695.03|8752.65|8716.65|8642.93|8606.93|5071
1588294800000|2020-05-01 01:00:00|8730.76|8694.76|8681.91|8645.91|8777.38|8741.38|8681.84|8645.84|3713
1588298400000|2020-05-01 02:00:00|8681.92|8645.92|8750.08|8714.08|8752.07|8716.07|8674.72|8638.72|3971
1588302000000|2020-05-01 03:00:00|8751.1|8715.1|8693.43|8657.43|8757.65|8721.65|8685.95|8649.95|3053
1588305600000|2020-05-01 04:00:00|8693.08|8657.08|8811.74|8775.74|8817.11|8781.11|8693.08|8657.08|3653
1588309200000|2020-05-01 05:00:00|8811.73|8775.73|8831.95|8795.95|8852.46|8816.46|8781.32|8745.32|5083
1588312800000|2020-05-01 06:00:00|8831.96|8795.96|8777|8741|8832.11|8796.11|8774.3|8738.3|4241
1588316400000|2020-05-01 07:00:00|8777.01|8741.01|8793.35|8757.35|8799.79|8763.79|8741.3|8705.3|3332
1588320000000|2020-05-01 08:00:00|8792.44|8756.44|8818.28|8782.28|8822.98|8786.98|8771.03|8735.03|3607
1588323600000|2020-05-01 09:00:00|8818.71|8782.71|8868.55|8832.55|8877.97|8841.97|8793.64|8757.64|2730
1588327200000|2020-05-01 10:00:00|8868.5|8832.5|8923.07|8887.07|8923.07|8887.07|8845.67|8809.67|3196
1588330800000|2020-05-01 11:00:00|8923.57|8887.57|9020.63|8984.63|9075.45|9039.45|8903.04|8867.04|4144
1588334400000|2020-05-01 12:00:00|9020.38|8984.38|8903.6|8867.6|9045.16|9009.16|8852.87|8816.87|6269
1588338000000|2020-05-01 13:00:00|8903.62|8867.62|8817.27|8781.27|8943.12|8907.12|8801.45|8765.45|5767
1588341600000|2020-05-01 14:00:00|8817.26|8781.26|8850.21|8814.21|8860.77|8824.77|8751.14|8715.14|5176
1588345200000|2020-05-01 15:00:00|8850.2|8814.2|8751.87|8715.87|8877.7|8841.7|8751.87|8715.87|4712
1588348800000|2020-05-01 16:00:00|8752.23|8716.23|8757.52|8721.52|8811.35|8775.35|8683.96|8647.96|5641
1588352400000|2020-05-01 17:00:00|8757.51|8721.51|8771.32|8735.32|8779.8|8743.8|8710.49|8674.49|4465
1588356000000|2020-05-01 18:00:00|8771.55|8735.55|8756.38|8720.38|8799.58|8763.58|8744.58|8708.58|4404
1588359600000|2020-05-01 19:00:00|8756.18|8720.18|8746.27|8710.27|8783.8|8747.8|8725.11|8689.11|4320
1588363200000|2020-05-01 20:00:00|8745.79|8709.79|8757.21|8721.21|8762.72|8726.72|8693.51|8657.51|2828
1588402800000|2020-05-02 07:00:00|8842.89|8806.89|8823.56|8787.56|8850.63|8814.63|8810.52|8774.52|778
1588406400000|2020-05-02 08:00:00|8822.65|8786.65|8803.3|8767.3|8840.87|8804.87|8794.1|8758.1|1478
1588410000000|2020-05-02 09:00:00|8803.25|8767.25|8834.06|8798.06|8843.55|8807.55|8801.91|8765.91|1453
1588413600000|2020-05-02 10:00:00|8833.5|8797.5|8851.03|8815.03|8872|8836|8833.5|8797.5|1418
1588417200000|2020-05-02 11:00:00|8851.04|8815.04|8865.73|8829.73|8909|8873|8851.04|8815.04|2498
1588420800000|2020-05-02 12:00:00|8865.63|8829.63|8888.94|8852.94|8960.65|8924.65|8863.61|8827.61|3118
1588424400000|2020-05-02 13:00:00|8888.15|8852.15|8924.03|8888.03|8932|8896|8882.14|8846.14|2284
1588428000000|2020-05-02 14:00:00|8924.07|8888.07|8948.98|8912.98|8974.14|8938.14|8915.83|8879.83|2740
1588431600000|2020-05-02 15:00:00|8946.83|8910.83|8960.21|8924.21|8983.9|8947.9|8920.55|8884.55|4255
1588435200000|2020-05-02 16:00:00|8960.63|8924.63|9004.25|8968.25|9029.62|8993.62|8943.78|8907.78|6078
1588438800000|2020-05-02 17:00:00|9004.15|8968.15|8990.54|8954.54|9021.27|8985.27|8973.94|8937.94|4977
1588442400000|2020-05-02 18:00:00|8988.89|8952.89|8883.83|8847.83|8988.89|8952.89|8845.2|8809.2|6224
1588446000000|2020-05-02 19:00:00|8883.93|8847.93|8898.17|8862.17|8900.26|8864.26|8850.73|8814.73|4946
1588449600000|2020-05-02 20:00:00|8898.26|8862.26|8952|8916|8952|8916|8883.05|8847.05|5445
1588453200000|2020-05-02 21:00:00|8953.19|8917.19|8953.96|8917.96|8959.95|8923.95|8912.06|8876.06|5839
1588456800000|2020-05-02 22:00:00|8953.97|8917.97|8960.76|8924.76|8960.81|8924.81|8923.43|8887.43|3960
1588460400000|2020-05-02 23:00:00|8961.83|8925.83|8997.54|8961.54|9004.33|8968.33|8949.43|8913.43|3186
1588464000000|2020-05-03 00:00:00|8997.78|8961.78|9149.11|9113.11|9168.67|9132.67|8968.85|8932.85|4566
1588467600000|2020-05-03 01:00:00|9149.2|9113.2|9143.57|9107.57|9212.39|9176.39|9091.94|9055.94|4633
1588471200000|2020-05-03 02:00:00|9142.85|9106.85|9105.5|9069.5|9170|9134|9104.97|9068.97|4845
1588474800000|2020-05-03 03:00:00|9104.97|9068.97|9160.96|9124.96|9181.63|9145.63|9102.83|9066.83|3508
1588478400000|2020-05-03 04:00:00|9160.32|9124.32|9136.37|9100.37|9171.2|9135.2|9131.97|9095.97|3539
1588482000000|2020-05-03 05:00:00|9136.05|9100.05|9119.59|9083.59|9149.08|9113.08|9110.48|9074.48|2865
1588485600000|2020-05-03 06:00:00|9119.11|9083.11|9029.68|8993.68|9119.3|9083.3|8953.35|8917.35|4769
1588489200000|2020-05-03 07:00:00|9028.7|8992.7|9012.44|8976.44|9054.65|9018.65|9007.34|8971.34|2966
1588492800000|2020-05-03 08:00:00|9012.4|8976.4|9058.01|9022.01|9070.63|9034.63|8998.3|8962.3|3500
1588496400000|2020-05-03 09:00:00|9058|9022|9127.74|9091.74|9142.93|9106.93|9053|9017|2064
1588500000000|2020-05-03 10:00:00|9127.87|9091.87|9063.59|9027.59|9153.08|9117.08|9022.15|8986.15|2087
1588503600000|2020-05-03 11:00:00|9062.89|9026.89|9069.13|9033.13|9118.76|9082.76|9047.75|9011.75|3464
1588507200000|2020-05-03 12:00:00|9069.12|9033.12|8987.35|8951.35|9087.42|9051.42|8882.85|8846.85|5655
1588510800000|2020-05-03 13:00:00|8987.22|8951.22|8947.44|8911.44|8987.22|8951.22|8862.4|8826.4|5081
1588514400000|2020-05-03 14:00:00|8947.43|8911.43|8788.71|8752.71|8947.43|8911.43|8780.1|8744.1|4851
1588518000000|2020-05-03 15:00:00|8788.02|8752.02|8835.32|8799.32|8862.21|8826.21|8751.42|8715.42|5536
1588521600000|2020-05-03 16:00:00|8835.31|8799.31|8874.27|8838.27|8901.95|8865.95|8811.28|8775.28|4200
1588525200000|2020-05-03 17:00:00|8874.29|8838.29|8843.81|8807.81|8907.85|8871.85|8808.29|8772.29|4024
1588528800000|2020-05-03 18:00:00|8843.8|8807.8|8869.09|8833.09|8889.22|8853.22|8827.59|8791.59|4560
1588532400000|2020-05-03 19:00:00|8868.27|8832.27|8893.21|8857.21|8920.16|8884.16|8867.6|8831.6|3985
1588536000000|2020-05-03 20:00:00|8893.25|8857.25|8867.08|8831.08|8900.28|8864.28|8822.59|8786.59|3576
1588539600000|2020-05-03 21:00:00|8867.03|8831.03|8877.26|8841.26|8922.93|8886.93|8830|8794|3588
1588543200000|2020-05-03 22:00:00|8877.35|8841.35|8919.5|8883.5|8975.73|8939.73|8877.35|8841.35|6266
1588546800000|2020-05-03 23:00:00|8921.43|8885.43|8922.96|8886.96|8939.56|8903.56|8888.58|8852.58|5064
1588550400000|2020-05-04 00:00:00|8922.35|8886.35|8833.18|8797.18|9023.14|8987.14|8799|8763|4739
1588554000000|2020-05-04 01:00:00|8833.25|8797.25|8712.99|8676.99|8856.34|8820.34|8664.46|8628.46|5688
1588557600000|2020-05-04 02:00:00|8713|8677|8766.26|8730.26|8795.71|8759.71|8699.84|8663.84|3806
1588561200000|2020-05-04 03:00:00|8766.66|8730.66|8751.5|8715.5|8787.31|8751.31|8725.6|8689.6|4721
1588564800000|2020-05-04 04:00:00|8752.63|8716.63|8710.5|8674.5|8761.47|8725.47|8661.25|8625.25|6254
1588568400000|2020-05-04 05:00:00|8710.49|8674.49|8636.67|8600.67|8714.06|8678.06|8551.84|8515.84|5672
1588572000000|2020-05-04 06:00:00|8634.82|8598.82|8647.92|8611.92|8668.76|8632.76|8611.63|8575.63|3447
1588575600000|2020-05-04 07:00:00|8646.8|8610.8|8674.87|8638.87|8691.56|8655.56|8598.93|8562.93|3095
1588579200000|2020-05-04 08:00:00|8674.69|8638.69|8709.63|8673.63|8734.35|8698.35|8669.96|8633.96|3410
1588582800000|2020-05-04 09:00:00|8709.64|8673.64|8659.71|8623.71|8721.46|8685.46|8625.15|8589.15|3564
1588586400000|2020-05-04 10:00:00|8656.96|8620.96|8649.57|8613.57|8694.74|8658.74|8627.88|8591.88|4803
1588590000000|2020-05-04 11:00:00|8649.62|8613.62|8701.47|8665.47|8718.26|8682.26|8643.98|8607.98|4346
1588593600000|2020-05-04 12:00:00|8700.49|8664.49|8734.67|8698.67|8770.83|8734.83|8674.85|8638.85|3804
1588597200000|2020-05-04 13:00:00|8733.81|8697.81|8852.19|8816.19|8859.05|8823.05|8733.51|8697.51|3721
1588600800000|2020-05-04 14:00:00|8853.24|8817.24|8805.94|8769.94|8877.34|8841.34|8804.92|8768.92|3827
1588604400000|2020-05-04 15:00:00|8805.89|8769.89|8869|8833|8869|8833|8805.74|8769.74|3530
1588608000000|2020-05-04 16:00:00|8869.06|8833.06|8853.19|8817.19|8906.35|8870.35|8822.17|8786.17|4652
1588611600000|2020-05-04 17:00:00|8853.4|8817.4|8826.41|8790.41|8873.15|8837.15|8780.43|8744.43|4094
1588615200000|2020-05-04 18:00:00|8826.44|8790.44|8871.9|8835.9|8892.48|8856.48|8821.58|8785.58|3324
1588618800000|2020-05-04 19:00:00|8871.26|8835.26|8855.9|8819.9|8905.14|8869.14|8836.1|8800.1|4557
1588622400000|2020-05-04 20:00:00|8855.39|8819.39|8931.11|8895.11|8949.23|8913.23|8855.34|8819.34|4115
1588626000000|2020-05-04 21:00:00|8931.33|8895.33|8965.63|8929.63|8970.26|8934.26|8909.89|8873.89|4000
1588629600000|2020-05-04 22:00:00|8965.66|8929.66|8894.07|8858.07|8976.5|8940.5|8890.74|8854.74|3629
1588633200000|2020-05-04 23:00:00|8901.86|8865.86|8896.59|8860.59|8928.75|8892.75|8856.25|8820.25|4409
1588636800000|2020-05-05 00:00:00|8896.84|8860.84|8918.16|8882.16|8944.43|8908.43|8867.78|8831.78|4407
1588640400000|2020-05-05 01:00:00|8918.17|8882.17|8903.23|8867.23|8918.7|8882.7|8858.96|8822.96|3965
1588644000000|2020-05-05 02:00:00|8903.05|8867.05|8875.77|8839.77|8904.31|8868.31|8852.34|8816.34|4095
1588647600000|2020-05-05 03:00:00|8875.83|8839.83|8876.05|8840.05|8893.35|8857.35|8842.54|8806.54|3208
1588651200000|2020-05-05 04:00:00|8876.41|8840.41|9069.9|9033.9|9103.13|9067.13|8875.42|8839.42|3799
1588654800000|2020-05-05 05:00:00|9070.8|9034.8|9037.91|9001.91|9129.01|9093.01|9023.83|8987.83|4493
1588658400000|2020-05-05 06:00:00|9037.99|9001.99|9051.9|9015.9|9078.39|9042.39|8997.47|8961.47|5974
1588662000000|2020-05-05 07:00:00|9052.02|9016.02|9042.42|9006.42|9095.87|9059.87|9031.84|8995.84|6775
1588665600000|2020-05-05 08:00:00|9042.37|9006.37|9056.41|9020.41|9065|9029|9006.18|8970.18|5955
1588669200000|2020-05-05 09:00:00|9056.43|9020.43|9027.47|8991.47|9095.16|9059.16|9020.26|8984.26|5542
1588672800000|2020-05-05 10:00:00|9027.55|8991.55|8875.27|8839.27|9027.94|8991.94|8805.47|8769.47|8029
1588676400000|2020-05-05 11:00:00|8876.23|8840.23|8876.36|8840.36|8916.53|8880.53|8863.3|8827.3|5217
1588680000000|2020-05-05 12:00:00|8876.21|8840.21|8897.08|8861.08|8909.93|8873.93|8846.99|8810.99|4615
1588683600000|2020-05-05 13:00:00|8897.05|8861.05|8945.03|8909.03|8974.01|8938.01|8874.57|8838.57|5668
1588687200000|2020-05-05 14:00:00|8945.04|8909.04|8905.97|8869.97|8950.81|8914.81|8847.43|8811.43|6278
1588690800000|2020-05-05 15:00:00|8905.4|8869.4|8869.7|8833.7|8907.5|8871.5|8859.79|8823.79|5076
1588694400000|2020-05-05 16:00:00|8869.69|8833.69|8903.09|8867.09|8915.72|8879.72|8852.95|8816.95|4430
1588698000000|2020-05-05 17:00:00|8903.22|8867.22|8900.39|8864.39|8950.86|8914.86|8874.18|8838.18|4446
1588701600000|2020-05-05 18:00:00|8900.38|8864.38|8920.91|8884.91|8937.64|8901.64|8881.1|8845.1|3841
1588705200000|2020-05-05 19:00:00|8920.83|8884.83|8935.3|8899.3|8959.53|8923.53|8910.21|8874.21|4341
1588708800000|2020-05-05 20:00:00|8934.86|8898.86|8974.68|8938.68|8984.79|8948.79|8928.99|8892.99|4501
1588712400000|2020-05-05 21:00:00|8975.01|8939.01|8992.37|8956.37|9027.81|8991.81|8975.01|8939.01|5340
1588716000000|2020-05-05 22:00:00|8992.39|8956.39|8995.38|8959.38|9007.99|8971.99|8944.26|8908.26|5097
1588719600000|2020-05-05 23:00:00|8992.95|8956.95|9044.97|9008.97|9061.78|9025.78|8978.21|8942.21|5139
1588723200000|2020-05-06 00:00:00|9044.46|9008.46|8970.93|8934.93|9056.69|9020.69|8941.49|8905.49|5439
1588726800000|2020-05-06 01:00:00|8970.94|8934.94|9006.9|8970.9|9013.88|8977.88|8964.36|8928.36|4559
1588730400000|2020-05-06 02:00:00|9007.14|8971.14|9000.81|8964.81|9007.24|8971.24|8971.31|8935.31|3535
1588734000000|2020-05-06 03:00:00|9000.8|8964.8|9000.56|8964.56|9089.46|9053.46|8982.79|8946.79|5538
1588737600000|2020-05-06 04:00:00|9000.61|8964.61|9026.14|8990.14|9075.32|9039.32|8988.07|8952.07|6018
1588741200000|2020-05-06 05:00:00|9025.94|8989.94|9033.25|8997.25|9064.32|9028.32|9010.63|8974.63|3733
1588744800000|2020-05-06 06:00:00|9033.26|8997.26|9048.17|9012.17|9072.32|9036.32|9029.31|8993.31|4496
1588748400000|2020-05-06 07:00:00|9048.23|9012.23|9054.73|9018.73|9074.55|9038.55|9028.6|8992.6|4335
1588752000000|2020-05-06 08:00:00|9054.34|9018.34|9070.15|9034.15|9132.95|9096.95|9032.77|8996.77|6510
1588755600000|2020-05-06 09:00:00|9070.51|9034.51|9122.72|9086.72|9126.28|9090.28|9067.61|9031.61|4171
1588759200000|2020-05-06 10:00:00|9122.62|9086.62|9258.62|9222.62|9312.9|9276.9|9098.94|9062.94|7727
1588762800000|2020-05-06 11:00:00|9258.61|9222.61|9351.4|9315.4|9379.71|9343.71|9231.49|9195.49|6747
1588766400000|2020-05-06 12:00:00|9351.37|9315.37|9258.74|9222.74|9411.5|9375.5|9255.25|9219.25|7630
1588770000000|2020-05-06 13:00:00|9258.81|9222.81|9254.12|9218.12|9302.62|9266.62|9163.26|9127.26|6540
1588773600000|2020-05-06 14:00:00|9254.84|9218.84|9259.21|9223.21|9276.69|9240.69|9221.91|9185.91|4385
1588777200000|2020-05-06 15:00:00|9259.31|9223.31|9302.08|9266.08|9320.41|9284.41|9258.45|9222.45|4868
1588780800000|2020-05-06 16:00:00|9301.8|9265.8|9300.27|9264.27|9340.12|9304.12|9260.49|9224.49|5236
1588784400000|2020-05-06 17:00:00|9300.23|9264.23|9300.8|9264.8|9314.75|9278.75|9261.29|9225.29|3936
1588788000000|2020-05-06 18:00:00|9301.52|9265.52|9269.94|9233.94|9301.55|9265.55|9242.08|9206.08|4154
1588791600000|2020-05-06 19:00:00|9269.91|9233.91|9276.25|9240.25|9314.13|9278.13|9262.58|9226.58|3629
1588795200000|2020-05-06 20:00:00|9276.21|9240.21|9270.02|9234.02|9282.82|9246.82|9245.89|9209.89|2590
1588798800000|2020-05-06 21:00:00|9270.06|9234.06|9314.74|9278.74|9319.41|9283.41|9269|9233|2442
1588802400000|2020-05-06 22:00:00|9316.44|9280.44|9387.32|9351.32|9404.16|9368.16|9310.65|9274.65|5169
1588806000000|2020-05-06 23:00:00|9385.94|9349.94|9182.73|9146.73|9424.52|9388.52|9137.49|9101.49|6849
1588809600000|2020-05-07 00:00:00|9180.09|9144.09|9215.55|9179.55|9232.49|9196.49|9063.66|9027.66|7432
1588813200000|2020-05-07 01:00:00|9216.26|9180.26|9249.27|9213.27|9272.15|9236.15|9214.83|9178.83|3963
1588816800000|2020-05-07 02:00:00|9249.13|9213.13|9357.8|9321.8|9396.2|9360.2|9226.37|9190.37|5795
1588820400000|2020-05-07 03:00:00|9358.28|9322.28|9321.41|9285.41|9374.53|9338.53|9286.38|9250.38|6194
1588824000000|2020-05-07 04:00:00|9320.94|9284.94|9305.17|9269.17|9343.79|9307.79|9278.27|9242.27|5261
1588827600000|2020-05-07 05:00:00|9306.34|9270.34|9297.42|9261.42|9338.48|9302.48|9261.79|9225.79|4656
1588831200000|2020-05-07 06:00:00|9297.43|9261.43|9278.81|9242.81|9331.85|9295.85|9275.2|9239.2|4083
1588834800000|2020-05-07 07:00:00|9278.83|9242.83|9337.82|9301.82|9339.71|9303.71|9267.84|9231.84|4341
1588838400000|2020-05-07 08:00:00|9337.78|9301.78|9363.44|9327.44|9363.44|9327.44|9301.28|9265.28|4955
1588842000000|2020-05-07 09:00:00|9363.52|9327.52|9340.24|9304.24|9363.76|9327.76|9297.91|9261.91|4562
1588845600000|2020-05-07 10:00:00|9340.17|9304.17|9319.74|9283.74|9348.27|9312.27|9296.64|9260.64|4809
1588849200000|2020-05-07 11:00:00|9319.73|9283.73|9309.02|9273.02|9328.92|9292.92|9277.6|9241.6|4478
1588852800000|2020-05-07 12:00:00|9308.73|9272.73|9403.19|9367.19|9404.65|9368.65|9289.75|9253.75|5614
1588856400000|2020-05-07 13:00:00|9402.46|9366.46|9513.42|9477.42|9611.53|9575.53|9365.37|9329.37|9538
1588860000000|2020-05-07 14:00:00|9513.7|9477.7|9527.8|9491.8|9556.87|9520.87|9506.89|9470.89|5937
1588863600000|2020-05-07 15:00:00|9527.86|9491.86|9542.6|9506.6|9587.24|9551.24|9407.08|9371.08|7329
1588867200000|2020-05-07 16:00:00|9543.41|9507.41|9659.43|9623.43|9662.04|9626.04|9537.59|9501.59|7260
1588870800000|2020-05-07 17:00:00|9659.47|9623.47|9866.01|9830.01|9924.01|9888.01|9659.3|9623.3|11378
1588874400000|2020-05-07 18:00:00|9866.23|9830.23|9828.36|9792.36|9878.63|9842.63|9772.63|9736.63|7467
1588878000000|2020-05-07 19:00:00|9828.38|9792.38|9894.7|9858.7|9984.77|9948.77|9828.25|9792.25|7228
1588881600000|2020-05-07 20:00:00|9894.69|9858.69|9821.47|9785.47|9919.62|9883.62|9764.91|9728.91|6934
1588885200000|2020-05-07 21:00:00|9820.89|9784.89|9903.88|9867.88|9910.73|9874.73|9785.44|9749.44|4358
1588888800000|2020-05-07 22:00:00|9903.19|9867.19|9925.06|9889.06|9948.58|9912.58|9864.89|9828.89|5786
1588892400000|2020-05-07 23:00:00|9923.63|9887.63|10022.03|9986.03|10089.03|10053.03|9890.52|9854.52|8850
1588896000000|2020-05-08 00:00:00|10022.02|9986.02|10055.28|10019.28|10065.92|10029.92|9918.28|9882.28|7593
1588899600000|2020-05-08 01:00:00|10055.56|10019.56|10020.4|9984.4|10058.65|10022.65|9964.18|9928.18|5452
1588903200000|2020-05-08 02:00:00|10019.85|9983.85|9932.85|9896.85|10020.72|9984.72|9888.53|9852.53|5302
1588906800000|2020-05-08 03:00:00|9932.86|9896.86|9961.49|9925.49|9973.03|9937.03|9865.9|9829.9|5065
1588910400000|2020-05-08 04:00:00|9961.58|9925.58|9944.76|9908.76|9962.59|9926.59|9907.64|9871.64|4056
1588914000000|2020-05-08 05:00:00|9944.69|9908.69|9894.63|9858.63|9945.24|9909.24|9854.32|9818.32|4520
1588917600000|2020-05-08 06:00:00|9894.66|9858.66|9791.93|9755.93|9897.14|9861.14|9785.05|9749.05|6321
1588921200000|2020-05-08 07:00:00|9792.1|9756.1|9845.7|9809.7|9851.49|9815.49|9752.1|9716.1|5712
1588924800000|2020-05-08 08:00:00|9845.71|9809.71|9885.56|9849.56|9933.05|9897.05|9843.34|9807.34|5612
1588928400000|2020-05-08 09:00:00|9885.24|9849.24|9869.68|9833.68|9902.74|9866.74|9853.03|9817.03|4530
1588932000000|2020-05-08 10:00:00|9869.83|9833.83|9983.58|9947.58|9987.07|9951.07|9853.81|9817.81|5016
1588935600000|2020-05-08 11:00:00|9983.51|9947.51|9931.26|9895.26|9983.51|9947.51|9909.62|9873.62|5476
1588939200000|2020-05-08 12:00:00|9931.24|9895.24|9860.5|9824.5|9941.3|9905.3|9836.82|9800.82|5933
1588942800000|2020-05-08 13:00:00|9860.6|9824.6|9914.93|9878.93|9928.11|9892.11|9852.09|9816.09|4252
1588946400000|2020-05-08 14:00:00|9915.1|9879.1|9990.68|9954.68|10023.54|9987.54|9907.14|9871.14|5293
1588950000000|2020-05-08 15:00:00|9990.55|9954.55|9973.93|9937.93|10042.94|10006.94|9949.75|9913.75|5300
1588953600000|2020-05-08 16:00:00|9974.07|9938.07|10005.7|9969.7|10022.91|9986.91|9961.68|9925.68|4626
1588957200000|2020-05-08 17:00:00|10005.62|9969.62|10007.76|9971.76|10013.77|9977.77|9959.46|9923.46|3439
1588960800000|2020-05-08 18:00:00|10006.53|9970.53|9924.68|9888.68|10010.99|9974.99|9918.82|9882.82|2944
1588964400000|2020-05-08 19:00:00|9926.56|9890.56|9984.57|9948.57|9996.93|9960.93|9911.13|9875.13|3391
1588968000000|2020-05-08 20:00:00|9984.63|9948.63|10017.59|9981.59|10018.85|9982.85|9966.31|9930.31|3161
1589007600000|2020-05-09 07:00:00|10018.49|9982.49|9618.9|9582.9|10018.49|9982.49|9594.13|9558.13|7148
1589011200000|2020-05-09 08:00:00|9619.33|9583.33|9694.56|9658.56|9710.9|9674.9|9616|9580|5019
1589014800000|2020-05-09 09:00:00|9694.55|9658.55|9712.39|9676.39|9734.66|9698.66|9670.86|9634.86|3507
1589018400000|2020-05-09 10:00:00|9712.33|9676.33|9651.9|9615.9|9712.71|9676.71|9580.44|9544.44|5413
1589022000000|2020-05-09 11:00:00|9651.85|9615.85|9650.5|9614.5|9673.93|9637.93|9549.07|9513.07|5881
1589025600000|2020-05-09 12:00:00|9651.52|9615.52|9689.06|9653.06|9707.94|9671.94|9633.84|9597.84|4750
1589029200000|2020-05-09 13:00:00|9689.08|9653.08|9734.26|9698.26|9734.26|9698.26|9646.88|9610.88|3578
1589032800000|2020-05-09 14:00:00|9734.28|9698.28|9717.74|9681.74|9735.6|9699.6|9688.33|9652.33|3756
1589036400000|2020-05-09 15:00:00|9717.88|9681.88|9710.03|9674.03|9719.66|9683.66|9655.57|9619.57|4227
1589040000000|2020-05-09 16:00:00|9710.04|9674.04|9779.44|9743.44|9797.09|9761.09|9698.41|9662.41|4805
1589043600000|2020-05-09 17:00:00|9779.76|9743.76|9801.18|9765.18|9808.97|9772.97|9759.13|9723.13|3351
1589047200000|2020-05-09 18:00:00|9800.81|9764.81|9761.64|9725.64|9809.82|9773.82|9745.86|9709.86|3208
1589050800000|2020-05-09 19:00:00|9761.63|9725.63|9765.25|9729.25|9785.69|9749.69|9756.29|9720.29|3079
1589054400000|2020-05-09 20:00:00|9765.27|9729.27|9668.9|9632.9|9789.55|9753.55|9641.11|9605.11|4969
1589058000000|2020-05-09 21:00:00|9669.23|9633.23|9627.31|9591.31|9679.3|9643.3|9610.42|9574.42|5197
1589061600000|2020-05-09 22:00:00|9627.28|9591.28|9620.39|9584.39|9692.14|9656.14|9597.57|9561.57|5733
1589065200000|2020-05-09 23:00:00|9618.02|9582.02|9555.44|9519.44|9649.89|9613.89|9540.62|9504.62|6729
1589068800000|2020-05-10 00:00:00|9555.47|9519.47|8731.18|8695.18|9579.69|9543.69|8160.66|8124.66|11774
1589072400000|2020-05-10 01:00:00|8731.17|8695.17|8738.04|8702.04|8794.91|8758.91|8618.28|8582.28|9406
1589076000000|2020-05-10 02:00:00|8738.33|8702.33|8684.6|8648.6|8740.64|8704.64|8661.42|8625.42|6169
1589079600000|2020-05-10 03:00:00|8684.59|8648.59|8652.14|8616.14|8689.4|8653.4|8410.87|8374.87|9005
1589083200000|2020-05-10 04:00:00|8651.95|8615.95|8576.19|8540.19|8652.09|8616.09|8494.58|8458.58|8530
1589086800000|2020-05-10 05:00:00|8575.7|8539.7|8648.44|8612.44|8677.22|8641.22|8569.8|8533.8|5872
1589090400000|2020-05-10 06:00:00|8648.31|8612.31|8625.83|8589.83|8653.38|8617.38|8597.88|8561.88|4955
1589094000000|2020-05-10 07:00:00|8626.21|8590.21|8839.28|8803.28|8856.26|8820.26|8623.24|8587.24|7206
1589097600000|2020-05-10 08:00:00|8839.26|8803.26|8838.69|8802.69|8920.78|8884.78|8809.76|8773.76|8205
1589101200000|2020-05-10 09:00:00|8838.14|8802.14|8804.02|8768.02|8873.76|8837.76|8801.13|8765.13|5094
1589104800000|2020-05-10 10:00:00|8802.9|8766.9|8839.08|8803.08|8854.21|8818.21|8730.01|8694.01|6399
1589108400000|2020-05-10 11:00:00|8839.07|8803.07|8758.26|8722.26|8840.5|8804.5|8693.98|8657.98|6006
1589112000000|2020-05-10 12:00:00|8758.2|8722.2|8736.92|8700.92|8787.75|8751.75|8714.19|8678.19|4913
1589115600000|2020-05-10 13:00:00|8736.91|8700.91|8796|8760|8832.4|8796.4|8718.47|8682.47|4866
1589119200000|2020-05-10 14:00:00|8795.5|8759.5|8686.95|8650.95|8808.14|8772.14|8656.47|8620.47|5134
1589122800000|2020-05-10 15:00:00|8684.58|8648.58|8671.4|8635.4|8737.03|8701.03|8624.75|8588.75|7128
1589126400000|2020-05-10 16:00:00|8671.76|8635.76|8308.08|8272.08|8707.48|8671.48|8307.44|8271.44|10292
1589130000000|2020-05-10 17:00:00|8307.9|8271.9|8545.22|8509.22|8565.12|8529.12|8307.5|8271.5|9168
1589133600000|2020-05-10 18:00:00|8545.31|8509.31|8513.78|8477.78|8580.93|8544.93|8465.83|8429.83|6978
1589137200000|2020-05-10 19:00:00|8513.64|8477.64|8535.14|8499.14|8585.58|8549.58|8510.56|8474.56|5922
1589140800000|2020-05-10 20:00:00|8536.29|8500.29|8691.82|8655.82|8785.37|8749.37|8535.1|8499.1|8710
1589144400000|2020-05-10 21:00:00|8691.44|8655.44|8742.04|8706.04|8801.62|8765.62|8691.44|8655.44|4818
1589148000000|2020-05-10 22:00:00|8741.3|8705.3|8800.91|8764.91|8812|8776|8714.68|8678.68|5845
1589151600000|2020-05-10 23:00:00|8802.42|8766.42|8753.45|8717.45|8854.28|8818.28|8604.5|8568.5|9014
1589155200000|2020-05-11 00:00:00|8753.41|8717.41|8792.55|8756.55|8826.79|8790.79|8732.11|8696.11|6876
1589158800000|2020-05-11 01:00:00|8792.68|8756.68|8737.81|8701.81|8797.24|8761.24|8714.84|8678.84|4799
1589162400000|2020-05-11 02:00:00|8737.8|8701.8|8773.42|8737.42|8780.16|8744.16|8720.99|8684.99|4042
1589166000000|2020-05-11 03:00:00|8773.21|8737.21|8722.57|8686.57|8793.19|8757.19|8689.22|8653.22|4757
1589169600000|2020-05-11 04:00:00|8722.99|8686.99|8658.17|8622.17|8731.51|8695.51|8649.87|8613.87|5442
1589173200000|2020-05-11 05:00:00|8657.99|8621.99|8716.73|8680.73|8721.96|8685.96|8643.37|8607.37|5039
1589176800000|2020-05-11 06:00:00|8716.72|8680.72|8707.78|8671.78|8755.34|8719.34|8693.67|8657.67|3941
1589180400000|2020-05-11 07:00:00|8708.33|8672.33|8687.18|8651.18|8726.33|8690.33|8649.65|8613.65|4407
1589184000000|2020-05-11 08:00:00|8687.34|8651.34|8660.12|8624.12|8704.27|8668.27|8599.03|8563.03|5809
1589187600000|2020-05-11 09:00:00|8659.88|8623.88|8508.01|8472.01|8663.93|8627.93|8503.7|8467.7|6892
1589191200000|2020-05-11 10:00:00|8508.07|8472.07|8822.78|8786.78|8896.05|8860.05|8507.91|8471.91|9194
1589194800000|2020-05-11 11:00:00|8822.79|8786.79|8946.47|8910.47|9006.94|8970.94|8781.86|8745.86|8043
1589198400000|2020-05-11 12:00:00|8947.73|8911.73|8905.62|8869.62|9191.05|9155.05|8855.34|8819.34|10978
1589202000000|2020-05-11 13:00:00|8904.98|8868.98|8869.76|8833.76|8984.46|8948.46|8787.37|8751.37|8888
1589205600000|2020-05-11 14:00:00|8870.11|8834.11|8889.84|8853.84|8958.87|8922.87|8862.57|8826.57|6933
1589209200000|2020-05-11 15:00:00|8889.85|8853.85|8901.51|8865.51|8981.3|8945.3|8843.3|8807.3|7252
1589212800000|2020-05-11 16:00:00|8906.03|8870.03|8625.35|8589.35|8948.48|8912.48|8424.41|8388.41|9418
1589216400000|2020-05-11 17:00:00|8625.5|8589.5|8520.08|8484.08|8691.16|8655.16|8478.51|8442.51|10848
1589220000000|2020-05-11 18:00:00|8519.97|8483.97|8617.38|8581.38|8639.47|8603.47|8214.47|8178.47|11761
1589223600000|2020-05-11 19:00:00|8616.42|8580.42|8760.1|8724.1|8777.33|8741.33|8460.05|8424.05|11379
1589227200000|2020-05-11 20:00:00|8763.36|8727.36|8655.22|8619.22|8814.47|8778.47|8611.87|8575.87|8839
1589230800000|2020-05-11 21:00:00|8655.26|8619.26|8606.88|8570.88|8716.06|8680.06|8499.04|8463.04|5804
1589234400000|2020-05-11 22:00:00|8607.08|8571.08|8623.32|8587.32|8667.02|8631.02|8556.24|8520.24|6142
1589238000000|2020-05-11 23:00:00|8622.37|8586.37|8588.59|8552.59|8662.4|8626.4|8537.47|8501.47|6284
1589241600000|2020-05-12 00:00:00|8588.7|8552.7|8635.46|8599.46|8698.93|8662.93|8562.25|8526.25|6435
1589245200000|2020-05-12 01:00:00|8635.58|8599.58|8641.25|8605.25|8662.28|8626.28|8593.73|8557.73|4433
1589248800000|2020-05-12 02:00:00|8641.37|8605.37|8658.17|8622.17|8702.71|8666.71|8621.26|8585.26|4271
1589252400000|2020-05-12 03:00:00|8658.24|8622.24|8737.37|8701.37|8755.86|8719.86|8656.75|8620.75|4173
1589256000000|2020-05-12 04:00:00|8737.38|8701.38|8724.52|8688.52|8762.37|8726.37|8688.38|8652.38|4661
1589259600000|2020-05-12 05:00:00|8724.49|8688.49|8753.59|8717.59|8800.59|8764.59|8724.48|8688.48|5273
1589263200000|2020-05-12 06:00:00|8753.28|8717.28|8719.65|8683.65|8779.55|8743.55|8678.48|8642.48|5072
1589266800000|2020-05-12 07:00:00|8719.64|8683.64|8676.72|8640.72|8734.38|8698.38|8640.26|8604.26|4623
1589270400000|2020-05-12 08:00:00|8676.63|8640.63|8766.98|8730.98|8781.72|8745.72|8658.11|8622.11|5785
1589274000000|2020-05-12 09:00:00|8766.97|8730.97|8806.88|8770.88|8841.31|8805.31|8766.57|8730.57|6323
1589277600000|2020-05-12 10:00:00|8807.02|8771.02|8802.01|8766.01|8839.83|8803.83|8756.63|8720.63|5812
1589281200000|2020-05-12 11:00:00|8801.94|8765.94|8824.49|8788.49|8831.92|8795.92|8749.86|8713.86|4528
1589284800000|2020-05-12 12:00:00|8824.26|8788.26|8792.42|8756.42|8838.97|8802.97|8761.67|8725.67|4766
1589288400000|2020-05-12 13:00:00|8792.3|8756.3|8758.63|8722.63|8799.06|8763.06|8687.98|8651.98|5597
1589292000000|2020-05-12 14:00:00|8758.79|8722.79|8911.57|8875.57|8928.93|8892.93|8758.79|8722.79|7204
1589295600000|2020-05-12 15:00:00|8911.58|8875.58|8895.36|8859.36|8961.51|8925.51|8881.92|8845.92|5761
1589299200000|2020-05-12 16:00:00|8895.4|8859.4|8946.75|8910.75|8975.9|8939.9|8895.37|8859.37|6871
1589302800000|2020-05-12 17:00:00|8946.76|8910.76|8899.5|8863.5|8994.48|8958.48|8860.24|8824.24|7254
1589306400000|2020-05-12 18:00:00|8899.49|8863.49|8921.98|8885.98|8930.56|8894.56|8863.02|8827.02|5477
1589310000000|2020-05-12 19:00:00|8922.19|8886.19|8816.69|8780.69|8945.12|8909.12|8805.88|8769.88|6175
1589313600000|2020-05-12 20:00:00|8816.85|8780.85|8842.78|8806.78|8864.4|8828.4|8798.18|8762.18|7405
1589317200000|2020-05-12 21:00:00|8841.8|8805.8|8796.22|8760.22|8869.62|8833.62|8768.95|8732.95|5902
1589320800000|2020-05-12 22:00:00|8796.23|8760.23|8836.09|8800.09|8848.67|8812.67|8774.81|8738.81|7014
1589324400000|2020-05-12 23:00:00|8834.15|8798.15|8837.74|8801.74|8864.65|8828.65|8804.98|8768.98|5631
1589328000000|2020-05-13 00:00:00|8837.73|8801.73|8958.58|8922.58|8963.55|8927.55|8824.51|8788.51|6577
1589331600000|2020-05-13 01:00:00|8958.56|8922.56|8966.44|8930.44|8978.18|8942.18|8921.13|8885.13|4340
1589335200000|2020-05-13 02:00:00|8966.07|8930.07|8959.87|8923.87|8993.34|8957.34|8917.05|8881.05|4663
1589338800000|2020-05-13 03:00:00|8959.55|8923.55|8931.69|8895.69|8969.7|8933.7|8920.42|8884.42|3876
1589342400000|2020-05-13 04:00:00|8931.62|8895.62|8953.08|8917.08|8955.38|8919.38|8896.33|8860.33|6261
1589346000000|2020-05-13 05:00:00|8953.09|8917.09|8903.34|8867.34|8959.7|8923.7|8895.3|8859.3|4449
1589349600000|2020-05-13 06:00:00|8903.33|8867.33|8935.51|8899.51|8938.42|8902.42|8893.16|8857.16|4622
1589353200000|2020-05-13 07:00:00|8935.63|8899.63|8892.34|8856.34|8940.86|8904.86|8884.01|8848.01|3455
1589356800000|2020-05-13 08:00:00|8892.22|8856.22|8932.63|8896.63|8937.38|8901.38|8852.83|8816.83|5766
1589360400000|2020-05-13 09:00:00|8932.62|8896.62|8941.28|8905.28|8953.1|8917.1|8918.33|8882.33|4594
1589364000000|2020-05-13 10:00:00|8941.42|8905.42|8976.43|8940.43|8980.09|8944.09|8921.55|8885.55|4201
1589367600000|2020-05-13 11:00:00|8976.42|8940.42|9055.23|9019.23|9060.22|9024.22|8957.68|8921.68|6758
1589371200000|2020-05-13 12:00:00|9054.81|9018.81|9111.26|9075.26|9124.15|9088.15|9018.55|8982.55|6506
1589374800000|2020-05-13 13:00:00|9111.36|9075.36|9104.83|9068.83|9136.5|9100.5|9068.95|9032.95|6140
1589378400000|2020-05-13 14:00:00|9105.12|9069.12|9100.76|9064.76|9157.27|9121.27|9069.84|9033.84|6094
1589382000000|2020-05-13 15:00:00|9100.75|9064.75|9157.54|9121.54|9194.87|9158.87|9100.48|9064.48|6866
1589385600000|2020-05-13 16:00:00|9157.55|9121.55|9140.45|9104.45|9190.2|9154.2|9082.73|9046.73|6785
1589389200000|2020-05-13 17:00:00|9140.44|9104.44|9115.11|9079.11|9140.44|9104.44|9079.15|9043.15|5056
1589392800000|2020-05-13 18:00:00|9115.1|9079.1|9101.19|9065.19|9134.08|9098.08|9099.34|9063.34|4247
1589396400000|2020-05-13 19:00:00|9101.18|9065.18|9182.39|9146.39|9183.83|9147.83|9100.77|9064.77|5305
1589400000000|2020-05-13 20:00:00|9181.11|9145.11|9318.89|9282.89|9357.5|9321.5|9173.26|9137.26|8727
1589403600000|2020-05-13 21:00:00|9319.06|9283.06|9380.81|9344.81|9425.58|9389.58|9313.51|9277.51|7444
1589407200000|2020-05-13 22:00:00|9380.76|9344.76|9345.07|9309.07|9392.3|9356.3|9299.21|9263.21|5589
1589410800000|2020-05-13 23:00:00|9345.74|9309.74|9335.51|9299.51|9370.09|9334.09|9323.19|9287.19|5365
1589414400000|2020-05-14 00:00:00|9335.55|9299.55|9328.83|9292.83|9406.2|9370.2|9322.39|9286.39|5643
1589418000000|2020-05-14 01:00:00|9328.74|9292.74|9297.44|9261.44|9353.12|9317.12|9296.27|9260.27|4525
1589421600000|2020-05-14 02:00:00|9297.45|9261.45|9359.17|9323.17|9359.89|9323.89|9287.84|9251.84|4303
1589425200000|2020-05-14 03:00:00|9359.86|9323.86|9374|9338|9376.05|9340.05|9336.43|9300.43|4161
1589428800000|2020-05-14 04:00:00|9373.99|9337.99|9339.83|9303.83|9374.16|9338.16|9328.16|9292.16|4673
1589432400000|2020-05-14 05:00:00|9339.84|9303.84|9459.98|9423.98|9467.04|9431.04|9294.32|9258.32|7191
1589436000000|2020-05-14 06:00:00|9460.44|9424.44|9470.14|9434.14|9492.19|9456.19|9427.84|9391.84|5728
1589439600000|2020-05-14 07:00:00|9470.22|9434.22|9532.03|9496.03|9563.99|9527.99|9437.73|9401.73|6845
1589443200000|2020-05-14 08:00:00|9532.02|9496.02|9636.04|9600.04|9668.48|9632.48|9506.39|9470.39|7213
1589446800000|2020-05-14 09:00:00|9636.11|9600.11|9827.54|9791.54|9832.96|9796.96|9636.03|9600.03|9147
1589450400000|2020-05-14 10:00:00|9827.32|9791.32|9669.3|9633.3|9957.68|9921.68|9622.35|9586.35|10171
1589454000000|2020-05-14 11:00:00|9669.37|9633.37|9701.33|9665.33|9789.31|9753.31|9669.37|9633.37|7798
1589457600000|2020-05-14 12:00:00|9701.35|9665.35|9606.63|9570.63|9725.83|9689.83|9585.51|9549.51|8722
1589461200000|2020-05-14 13:00:00|9606.47|9570.47|9642.23|9606.23|9667.83|9631.83|9566.04|9530.04|6834
1589464800000|2020-05-14 14:00:00|9642.28|9606.28|9727.84|9691.84|9777.28|9741.28|9632.55|9596.55|7784
1589468400000|2020-05-14 15:00:00|9727.7|9691.7|9770.97|9734.97|9776.9|9740.9|9688.12|9652.12|6342
1589472000000|2020-05-14 16:00:00|9770.77|9734.77|9694.7|9658.7|9800.96|9764.96|9644.26|9608.26|7863
1589475600000|2020-05-14 17:00:00|9694.65|9658.65|9639.91|9603.91|9695.01|9659.01|9599.82|9563.82|6733
1589479200000|2020-05-14 18:00:00|9640.01|9604.01|9697.94|9661.94|9703.75|9667.75|9607.91|9571.91|5851
1589482800000|2020-05-14 19:00:00|9697.93|9661.93|9680.03|9644.03|9741.47|9705.47|9676.24|9640.24|5717
1589486400000|2020-05-14 20:00:00|9679.93|9643.93|9674.29|9638.29|9891.49|9855.49|9623.2|9587.2|9041
1589490000000|2020-05-14 21:00:00|9673.35|9637.35|9798.2|9762.2|9800.66|9764.66|9638.61|9602.61|6552
1589493600000|2020-05-14 22:00:00|9798.18|9762.18|9774.96|9738.96|9833.17|9797.17|9753.32|9717.32|7468
1589497200000|2020-05-14 23:00:00|9775.13|9739.13|9810.51|9774.51|9867.19|9831.19|9760.35|9724.35|6280
1589414400000|2020-05-14 00:00:00|9335.55|9299.55|9328.83|9292.83|9406.2|9370.2|9322.39|9286.39|5643
1589418000000|2020-05-14 01:00:00|9328.74|9292.74|9297.44|9261.44|9353.12|9317.12|9296.27|9260.27|4525
1589421600000|2020-05-14 02:00:00|9297.45|9261.45|9359.17|9323.17|9359.89|9323.89|9287.84|9251.84|4303
1589425200000|2020-05-14 03:00:00|9359.86|9323.86|9374|9338|9376.05|9340.05|9336.43|9300.43|4161
1589428800000|2020-05-14 04:00:00|9373.99|9337.99|9339.83|9303.83|9374.16|9338.16|9328.16|9292.16|4673
1589432400000|2020-05-14 05:00:00|9339.84|9303.84|9459.98|9423.98|9467.04|9431.04|9294.32|9258.32|7191
1589436000000|2020-05-14 06:00:00|9460.44|9424.44|9470.14|9434.14|9492.19|9456.19|9427.84|9391.84|5728
1589439600000|2020-05-14 07:00:00|9470.22|9434.22|9532.03|9496.03|9563.99|9527.99|9437.73|9401.73|6845
1589443200000|2020-05-14 08:00:00|9532.02|9496.02|9636.04|9600.04|9668.48|9632.48|9506.39|9470.39|7213
1589446800000|2020-05-14 09:00:00|9636.11|9600.11|9827.54|9791.54|9832.96|9796.96|9636.03|9600.03|9147
1589450400000|2020-05-14 10:00:00|9827.32|9791.32|9669.3|9633.3|9957.68|9921.68|9622.35|9586.35|10171
1589454000000|2020-05-14 11:00:00|9669.37|9633.37|9701.33|9665.33|9789.31|9753.31|9669.37|9633.37|7798
1589457600000|2020-05-14 12:00:00|9701.35|9665.35|9606.63|9570.63|9725.83|9689.83|9585.51|9549.51|8722
1589461200000|2020-05-14 13:00:00|9606.47|9570.47|9642.23|9606.23|9667.83|9631.83|9566.04|9530.04|6834
1589464800000|2020-05-14 14:00:00|9642.28|9606.28|9727.84|9691.84|9777.28|9741.28|9632.55|9596.55|7784
1589468400000|2020-05-14 15:00:00|9727.7|9691.7|9770.97|9734.97|9776.9|9740.9|9688.12|9652.12|6342
1589472000000|2020-05-14 16:00:00|9770.77|9734.77|9694.7|9658.7|9800.96|9764.96|9644.26|9608.26|7863
1589475600000|2020-05-14 17:00:00|9694.65|9658.65|9639.91|9603.91|9695.01|9659.01|9599.82|9563.82|6733
1589479200000|2020-05-14 18:00:00|9640.01|9604.01|9697.94|9661.94|9703.75|9667.75|9607.91|9571.91|5851
1589482800000|2020-05-14 19:00:00|9697.93|9661.93|9680.03|9644.03|9741.47|9705.47|9676.24|9640.24|5717
1589486400000|2020-05-14 20:00:00|9679.93|9643.93|9674.29|9638.29|9891.49|9855.49|9623.2|9587.2|9041
1589490000000|2020-05-14 21:00:00|9673.35|9637.35|9798.2|9762.2|9800.66|9764.66|9638.61|9602.61|6552
1589493600000|2020-05-14 22:00:00|9798.18|9762.18|9774.96|9738.96|9833.17|9797.17|9753.32|9717.32|7468
1589497200000|2020-05-14 23:00:00|9775.13|9739.13|9810.51|9774.51|9867.19|9831.19|9760.35|9724.35|6280
1589500800000|2020-05-15 00:00:00|9810.49|9774.49|9789.81|9753.81|9861.83|9825.83|9742.16|9706.16|6514
1589504400000|2020-05-15 01:00:00|9789.15|9753.15|9758.13|9722.13|9792.73|9756.73|9748.1|9712.1|5166
1589508000000|2020-05-15 02:00:00|9758.07|9722.07|9512.5|9476.5|9761.35|9725.35|9273.28|9237.28|9300
1589511600000|2020-05-15 03:00:00|9512.62|9476.62|9501.03|9465.03|9572.58|9536.58|9465.23|9429.23|7487
1589515200000|2020-05-15 04:00:00|9501.22|9465.22|9457.66|9421.66|9522.31|9486.31|9455.47|9419.47|6414
1589518800000|2020-05-15 05:00:00|9457.46|9421.46|9522.81|9486.81|9537.85|9501.85|9396.64|9360.64|7112
1589522400000|2020-05-15 06:00:00|9522.84|9486.84|9561.26|9525.26|9566.64|9530.64|9517.43|9481.43|4417
1589526000000|2020-05-15 07:00:00|9561.3|9525.3|9691.51|9655.51|9737.96|9701.96|9560.81|9524.81|6097
1589529600000|2020-05-15 08:00:00|9690|9654|9633.92|9597.92|9719.33|9683.33|9627.48|9591.48|5790
1589533200000|2020-05-15 09:00:00|9633.79|9597.79|9631.5|9595.5|9667.43|9631.43|9585.9|9549.9|5132
1589536800000|2020-05-15 10:00:00|9631.49|9595.49|9606.83|9570.83|9633.66|9597.66|9515.82|9479.82|6577
1589540400000|2020-05-15 11:00:00|9606.84|9570.84|9609.17|9573.17|9664.95|9628.95|9575.59|9539.59|5687
1589544000000|2020-05-15 12:00:00|9609.21|9573.21|9542.25|9506.25|9609.21|9573.21|9524.25|9488.25|6170
1589547600000|2020-05-15 13:00:00|9542.03|9506.03|9554.48|9518.48|9585.98|9549.98|9503.6|9467.6|4814
1589551200000|2020-05-15 14:00:00|9554.49|9518.49|9583.17|9547.17|9630.24|9594.24|9554.49|9518.49|5748
1589554800000|2020-05-15 15:00:00|9583.08|9547.08|9489.14|9453.14|9583.08|9547.08|9443.07|9407.07|8114
1589558400000|2020-05-15 16:00:00|9489.15|9453.15|9490.97|9454.97|9526.86|9490.86|9463.17|9427.17|6437
1589562000000|2020-05-15 17:00:00|9489.59|9453.59|9488.29|9452.29|9514.07|9478.07|9459.99|9423.99|6338
1589565600000|2020-05-15 18:00:00|9488.28|9452.28|9508.71|9472.71|9547.68|9511.68|9488.22|9452.22|4087
1589569200000|2020-05-15 19:00:00|9508.33|9472.33|9358.7|9322.7|9523.96|9487.96|9348.94|9312.94|7008
1589572800000|2020-05-15 20:00:00|9358.78|9322.78|9247.78|9211.78|9413.28|9377.28|9167.77|9131.77|7774
1589612400000|2020-05-16 07:00:00|9512.17|9476.17|9406.1|9370.1|9518.88|9482.88|9406.1|9370.1|5575
1589616000000|2020-05-16 08:00:00|9403.31|9367.31|9441.31|9405.31|9445.74|9409.74|9374.09|9338.09|5131
1589619600000|2020-05-16 09:00:00|9441.28|9405.28|9433.47|9397.47|9450.72|9414.72|9354.64|9318.64|4338
1589623200000|2020-05-16 10:00:00|9433.48|9397.48|9468.19|9432.19|9469.99|9433.99|9392.6|9356.6|3634
1589626800000|2020-05-16 11:00:00|9468.21|9432.21|9424.15|9388.15|9470.18|9434.18|9405.12|9369.12|2814
1589630400000|2020-05-16 12:00:00|9424.46|9388.46|9491.02|9455.02|9516.32|9480.32|9423.58|9387.58|4747
1589634000000|2020-05-16 13:00:00|9491.08|9455.08|9472.52|9436.52|9542.96|9506.96|9443.72|9407.72|6419
1589637600000|2020-05-16 14:00:00|9472.36|9436.36|9444.54|9408.54|9508.64|9472.64|9416.52|9380.52|5037
1589641200000|2020-05-16 15:00:00|9444.51|9408.51|9394.74|9358.74|9451.07|9415.07|9356.73|9320.73|5866
1589644800000|2020-05-16 16:00:00|9394.72|9358.72|9401.73|9365.73|9423.3|9387.3|9338.99|9302.99|6001
1589648400000|2020-05-16 17:00:00|9401.81|9365.81|9335.04|9299.04|9417.1|9381.1|9321.31|9285.31|5928
1589652000000|2020-05-16 18:00:00|9335.05|9299.05|9300.24|9264.24|9355.88|9319.88|9281.86|9245.86|7295
1589655600000|2020-05-16 19:00:00|9300.19|9264.19|9349.64|9313.64|9364.29|9328.29|9284.36|9248.36|5203
1589659200000|2020-05-16 20:00:00|9349.66|9313.66|9398.82|9362.82|9407.3|9371.3|9316.08|9280.08|5220
1589662800000|2020-05-16 21:00:00|9398.87|9362.87|9398.99|9362.99|9428.01|9392.01|9372.84|9336.84|4552
1589666400000|2020-05-16 22:00:00|9398.89|9362.89|9435.9|9399.9|9455.64|9419.64|9379.63|9343.63|5207
1589670000000|2020-05-16 23:00:00|9436.17|9400.17|9402.47|9366.47|9449.09|9413.09|9391.5|9355.5|5560
1589673600000|2020-05-17 00:00:00|9402.45|9366.45|9498.85|9462.85|9520.97|9484.97|9348.64|9312.64|6919
1589677200000|2020-05-17 01:00:00|9498.86|9462.86|9498.81|9462.81|9537.9|9501.9|9468.39|9432.39|6576
1589680800000|2020-05-17 02:00:00|9498.75|9462.75|9533.46|9497.46|9570.21|9534.21|9497.37|9461.37|4602
1589684400000|2020-05-17 03:00:00|9533.48|9497.48|9559.51|9523.51|9590.24|9554.24|9522.1|9486.1|5093
1589688000000|2020-05-17 04:00:00|9559.52|9523.52|9527.09|9491.09|9584.83|9548.83|9524.87|9488.87|3889
1589691600000|2020-05-17 05:00:00|9527.11|9491.11|9511.82|9475.82|9545.88|9509.88|9495.35|9459.35|3656
1589695200000|2020-05-17 06:00:00|9511.96|9475.96|9561.75|9525.75|9569.03|9533.03|9511.93|9475.93|2684
1589698800000|2020-05-17 07:00:00|9562.99|9526.99|9557.81|9521.81|9579.96|9543.96|9526.52|9490.52|3233
1589702400000|2020-05-17 08:00:00|9557.92|9521.92|9507.85|9471.85|9568|9532|9502.94|9466.94|3695
1589706000000|2020-05-17 09:00:00|9509.31|9473.31|9507.36|9471.36|9525.13|9489.13|9483.21|9447.21|3136
1589709600000|2020-05-17 10:00:00|9507.4|9471.4|9548.4|9512.4|9548.58|9512.58|9507.34|9471.34|2977
1589713200000|2020-05-17 11:00:00|9547.91|9511.91|9541.92|9505.92|9549.15|9513.15|9514|9478|2409
1589716800000|2020-05-17 12:00:00|9541.93|9505.93|9781.91|9745.91|9785.24|9749.24|9541.39|9505.39|7801
1589720400000|2020-05-17 13:00:00|9781.87|9745.87|9765.75|9729.75|9806.42|9770.42|9714.01|9678.01|6022
1589724000000|2020-05-17 14:00:00|9766.11|9730.11|9835.08|9799.08|9835.65|9799.65|9749.75|9713.75|5796
1589727600000|2020-05-17 15:00:00|9835.09|9799.09|9834.45|9798.45|9903.98|9867.98|9792.27|9756.27|6874
1589731200000|2020-05-17 16:00:00|9834.44|9798.44|9755.92|9719.92|9856.58|9820.58|9726.27|9690.27|7394
1589734800000|2020-05-17 17:00:00|9755.91|9719.91|9779.71|9743.71|9787.45|9751.45|9737.25|9701.25|5152
1589738400000|2020-05-17 18:00:00|9779.7|9743.7|9769.78|9733.78|9780.2|9744.2|9725.74|9689.74|3819
1589742000000|2020-05-17 19:00:00|9769.87|9733.87|9785.7|9749.7|9805.55|9769.55|9747.16|9711.16|4275
1589745600000|2020-05-17 20:00:00|9785.71|9749.71|9758.53|9722.53|9787.45|9751.45|9742.73|9706.73|2966
1589749200000|2020-05-17 21:00:00|9758.51|9722.51|9780.4|9744.4|9805.13|9769.13|9751.62|9715.62|3253
1589752800000|2020-05-17 22:00:00|9780.03|9744.03|9704.83|9668.83|9780.04|9744.04|9628.93|9592.93|5617
1589756400000|2020-05-17 23:00:00|9698.65|9662.65|9688.81|9652.81|9738.6|9702.6|9675.63|9639.63|4959
1589760000000|2020-05-18 00:00:00|9688.99|9652.99|9788.38|9752.38|9797.03|9761.03|9688.99|9652.99|4903
1589763600000|2020-05-18 01:00:00|9788.39|9752.39|9918.38|9882.38|9965.87|9929.87|9777.26|9741.26|8430
1589767200000|2020-05-18 02:00:00|9918.46|9882.46|9880.69|9844.69|9942.09|9906.09|9859.38|9823.38|6857
1589770800000|2020-05-18 03:00:00|9880.68|9844.68|9879.05|9843.05|9903.09|9867.09|9837.49|9801.49|5027
1589774400000|2020-05-18 04:00:00|9879.06|9843.06|9888.4|9852.4|9925.06|9889.06|9856.25|9820.25|5602
1589778000000|2020-05-18 05:00:00|9886.73|9850.73|9881.82|9845.82|9915.62|9879.62|9872.27|9836.27|5191
1589781600000|2020-05-18 06:00:00|9881.75|9845.75|9794.28|9758.28|9899.76|9863.76|9751.01|9715.01|7001
1589785200000|2020-05-18 07:00:00|9794.01|9758.01|9796.88|9760.88|9821.24|9785.24|9760.31|9724.31|6289
1589788800000|2020-05-18 08:00:00|9796.7|9760.7|9604.21|9568.21|9808.06|9772.06|9487.74|9451.74|7611
1589792400000|2020-05-18 09:00:00|9604.23|9568.23|9590.63|9554.63|9623.72|9587.72|9558.02|9522.02|6371
1589796000000|2020-05-18 10:00:00|9590.64|9554.64|9643.91|9607.91|9670.21|9634.21|9581.12|9545.12|6165
1589799600000|2020-05-18 11:00:00|9643.87|9607.87|9648.33|9612.33|9702.52|9666.52|9643.87|9607.87|5106
1589803200000|2020-05-18 12:00:00|9648.48|9612.48|9682.2|9646.2|9684.4|9648.4|9588.55|9552.55|6998
1589806800000|2020-05-18 13:00:00|9682.19|9646.19|9672.5|9636.5|9703.41|9667.41|9652.03|9616.03|4836
1589810400000|2020-05-18 14:00:00|9672.47|9636.47|9722.51|9686.51|9747.25|9711.25|9649.62|9613.62|5825
1589814000000|2020-05-18 15:00:00|9722.3|9686.3|9680.11|9644.11|9732.05|9696.05|9666.31|9630.31|4967
1589817600000|2020-05-18 16:00:00|9680|9644|9647.4|9611.4|9717.92|9681.92|9620.94|9584.94|6278
1589821200000|2020-05-18 17:00:00|9647.39|9611.39|9634.22|9598.22|9664.3|9628.3|9576.89|9540.89|6394
1589824800000|2020-05-18 18:00:00|9634.24|9598.24|9668.02|9632.02|9671.41|9635.41|9625.65|9589.65|5393
1589828400000|2020-05-18 19:00:00|9668.11|9632.11|9714.67|9678.67|9726.84|9690.84|9666.99|9630.99|4631
1589832000000|2020-05-18 20:00:00|9714.73|9678.73|9696.6|9660.6|9726.28|9690.28|9667.17|9631.17|4208
1589835600000|2020-05-18 21:00:00|9696.64|9660.64|9700.47|9664.47|9730.15|9694.15|9691.78|9655.78|3053
1589839200000|2020-05-18 22:00:00|9700.6|9664.6|9730.85|9694.85|9758.8|9722.8|9686.91|9650.91|3386
1589842800000|2020-05-18 23:00:00|9730.58|9694.58|9742.16|9706.16|9764.88|9728.88|9714.9|9678.9|5439
1589846400000|2020-05-19 00:00:00|9742.21|9706.21|9648.11|9612.11|9750.23|9714.23|9592.35|9556.35|7172
1589850000000|2020-05-19 01:00:00|9647.34|9611.34|9664.66|9628.66|9674.19|9638.19|9642.09|9606.09|3029
1589853600000|2020-05-19 02:00:00|9664.65|9628.65|9620.75|9584.75|9665.69|9629.69|9553.59|9517.59|4743
1589857200000|2020-05-19 03:00:00|9620.63|9584.63|9541.36|9505.36|9640.29|9604.29|9500.9|9464.9|4148
1589860800000|2020-05-19 04:00:00|9541.7|9505.7|9538.7|9502.7|9578|9542|9485.27|9449.27|5354
1589864400000|2020-05-19 05:00:00|9538.71|9502.71|9609.35|9573.35|9611.63|9575.63|9533.75|9497.75|4706
1589868000000|2020-05-19 06:00:00|9609.28|9573.28|9595.6|9559.6|9627.8|9591.8|9594.83|9558.83|4748
1589871600000|2020-05-19 07:00:00|9595.69|9559.69|9579.46|9543.46|9627.4|9591.4|9569.4|9533.4|4081
1589875200000|2020-05-19 08:00:00|9579.49|9543.49|9819.3|9783.3|9831.59|9795.59|9579.49|9543.49|7261
1589878800000|2020-05-19 09:00:00|9818.16|9782.16|9801.17|9765.17|9824.55|9788.55|9781.36|9745.36|4384
1589882400000|2020-05-19 10:00:00|9801.16|9765.16|9801.68|9765.68|9816.95|9780.95|9773.53|9737.53|3517
1589886000000|2020-05-19 11:00:00|9801.89|9765.89|9750.15|9714.15|9910.18|9874.18|9708.86|9672.86|6643
1589889600000|2020-05-19 12:00:00|9750.16|9714.16|9633.45|9597.45|9764.64|9728.64|9581.18|9545.18|6012
1589893200000|2020-05-19 13:00:00|9633.48|9597.48|9681.79|9645.79|9694.53|9658.53|9615.44|9579.44|4953
1589896800000|2020-05-19 14:00:00|9681.78|9645.78|9712.48|9676.48|9741.74|9705.74|9681.67|9645.67|5763
1589900400000|2020-05-19 15:00:00|9712.49|9676.49|9699.56|9663.56|9742.67|9706.67|9659.82|9623.82|4946
1589904000000|2020-05-19 16:00:00|9699.83|9663.83|9713.95|9677.95|9744.69|9708.69|9683.84|9647.84|4451
1589907600000|2020-05-19 17:00:00|9713.63|9677.63|9676.73|9640.73|9729.02|9693.02|9646.35|9610.35|4910
1589911200000|2020-05-19 18:00:00|9676.75|9640.75|9717.9|9681.9|9734.69|9698.69|9671.46|9635.46|2943
1589914800000|2020-05-19 19:00:00|9717.91|9681.91|9658.67|9622.67|9732.57|9696.57|9657.66|9621.66|3025
1589918400000|2020-05-19 20:00:00|9658.68|9622.68|9706.61|9670.61|9714.1|9678.1|9639.35|9603.35|4326
1589922000000|2020-05-19 21:00:00|9706.6|9670.6|9701.55|9665.55|9716.58|9680.58|9682.04|9646.04|4238
1589925600000|2020-05-19 22:00:00|9700.78|9664.78|9773.35|9737.35|9784.54|9748.54|9675.92|9639.92|5707
1589929200000|2020-05-19 23:00:00|9772.68|9736.68|9798.33|9762.33|9810.66|9774.66|9727.73|9691.73|4810
1589932800000|2020-05-20 00:00:00|9798.34|9762.34|9757.26|9721.26|9817.2|9781.2|9753.83|9717.83|4454
1589936400000|2020-05-20 01:00:00|9757.92|9721.92|9762.66|9726.66|9783.92|9747.92|9752.18|9716.18|2867
1589940000000|2020-05-20 02:00:00|9762.67|9726.67|9747.92|9711.92|9764.75|9728.75|9728.96|9692.96|3405
1589943600000|2020-05-20 03:00:00|9747.81|9711.81|9739.23|9703.23|9787.43|9751.43|9735.16|9699.16|6316
1589947200000|2020-05-20 04:00:00|9739.17|9703.17|9748.39|9712.39|9763.82|9727.82|9718.08|9682.08|4551
1589950800000|2020-05-20 05:00:00|9748.5|9712.5|9762.74|9726.74|9763.21|9727.21|9733.12|9697.12|3916
1589954400000|2020-05-20 06:00:00|9762.75|9726.75|9734.43|9698.43|9855.34|9819.34|9688.07|9652.07|6898
1589958000000|2020-05-20 07:00:00|9734.42|9698.42|9777.75|9741.75|9797.64|9761.64|9721.36|9685.36|4546
1589961600000|2020-05-20 08:00:00|9777.06|9741.06|9798.4|9762.4|9808.55|9772.55|9763.2|9727.2|3716
1589965200000|2020-05-20 09:00:00|9798.74|9762.74|9802.07|9766.07|9808.76|9772.76|9767.1|9731.1|3347
1589968800000|2020-05-20 10:00:00|9801.91|9765.91|9789.45|9753.45|9816.78|9780.78|9749.35|9713.35|3600
1589972400000|2020-05-20 11:00:00|9789.44|9753.44|9738.03|9702.03|9792.76|9756.76|9733.51|9697.51|2685
1589976000000|2020-05-20 12:00:00|9737.17|9701.17|9780.9|9744.9|9794.97|9758.97|9737.17|9701.17|2872
1589979600000|2020-05-20 13:00:00|9780.91|9744.91|9801.5|9765.5|9805.09|9769.09|9763.03|9727.03|3016
1589983200000|2020-05-20 14:00:00|9803.39|9767.39|9785.62|9749.62|9811.11|9775.11|9784.4|9748.4|2352
1589986800000|2020-05-20 15:00:00|9785.5|9749.5|9423.29|9387.29|9785.5|9749.5|9334.8|9298.8|8782
1589990400000|2020-05-20 16:00:00|9423.28|9387.28|9499.77|9463.77|9529.53|9493.53|9361.36|9325.36|5832
1589994000000|2020-05-20 17:00:00|9499.78|9463.78|9554.06|9518.06|9559.32|9523.32|9465.96|9429.96|4093
1589997600000|2020-05-20 18:00:00|9554.02|9518.02|9550.48|9514.48|9554.44|9518.44|9520.76|9484.76|2946
1590001200000|2020-05-20 19:00:00|9550.46|9514.46|9549.05|9513.05|9552.36|9516.36|9504.32|9468.32|3665
1590004800000|2020-05-20 20:00:00|9549.02|9513.02|9605.45|9569.45|9613.95|9577.95|9532.99|9496.99|3803
1590008400000|2020-05-20 21:00:00|9605.44|9569.44|9566.04|9530.04|9606.26|9570.26|9560.32|9524.32|3670
1590012000000|2020-05-20 22:00:00|9566.05|9530.05|9537.18|9501.18|9584.66|9548.66|9519.25|9483.25|3479
1590015600000|2020-05-20 23:00:00|9536.08|9500.08|9525.95|9489.95|9559.07|9523.07|9482.37|9446.37|4295
1590019200000|2020-05-21 00:00:00|9526.01|9490.01|9570.23|9534.23|9582.13|9546.13|9498.53|9462.53|5068
1590022800000|2020-05-21 01:00:00|9570.26|9534.26|9525.31|9489.31|9572.19|9536.19|9523.98|9487.98|2879
1590026400000|2020-05-21 02:00:00|9525.29|9489.29|9482.85|9446.85|9538.92|9502.92|9479.05|9443.05|6178
1590030000000|2020-05-21 03:00:00|9482.88|9446.88|9484.66|9448.66|9508.06|9472.06|9466.74|9430.74|5239
1590033600000|2020-05-21 04:00:00|9484.13|9448.13|9491.04|9455.04|9501.92|9465.92|9439.84|9403.84|4908
1590037200000|2020-05-21 05:00:00|9491.65|9455.65|9512.31|9476.31|9528.94|9492.94|9491.65|9455.65|5022
1590040800000|2020-05-21 06:00:00|9512.77|9476.77|9500.1|9464.1|9538.53|9502.53|9499.8|9463.8|3808
1590044400000|2020-05-21 07:00:00|9500.12|9464.12|9459.26|9423.26|9502.02|9466.02|9457.66|9421.66|4144
1590048000000|2020-05-21 08:00:00|9461.01|9425.01|9386.92|9350.92|9506.37|9470.37|9320.86|9284.86|7445
1590051600000|2020-05-21 09:00:00|9386.91|9350.91|9310.72|9274.72|9438.01|9402.01|9308.16|9272.16|5119
1590055200000|2020-05-21 10:00:00|9310.62|9274.62|9377.02|9341.02|9377.36|9341.36|9265.26|9229.26|5405
1590058800000|2020-05-21 11:00:00|9377.12|9341.12|9391.95|9355.95|9391.95|9355.95|9352.96|9316.96|3531
1590062400000|2020-05-21 12:00:00|9391.93|9355.93|9362.75|9326.75|9397.58|9361.58|9333.64|9297.64|4630
1590066000000|2020-05-21 13:00:00|9363.21|9327.21|9300.13|9264.13|9391.43|9355.43|9274.83|9238.83|4994
1590069600000|2020-05-21 14:00:00|9300.01|9264.01|9084.4|9048.4|9319.89|9283.89|8965.19|8929.19|10873
1590073200000|2020-05-21 15:00:00|9084.75|9048.75|9094.46|9058.46|9150.92|9114.92|9066.72|9030.72|7395
1590076800000|2020-05-21 16:00:00|9094.45|9058.45|9088.61|9052.61|9136.56|9100.56|9057.28|9021.28|6663
1590080400000|2020-05-21 17:00:00|9088.39|9052.39|9009.93|8973.93|9106.69|9070.69|8996.66|8960.66|5724
1590084000000|2020-05-21 18:00:00|9009.87|8973.87|8836.69|8800.69|9010.13|8974.13|8824.39|8788.39|9731
1590087600000|2020-05-21 19:00:00|8836.46|8800.46|9079.93|9043.93|9110.76|9074.76|8823.67|8787.67|8275
1590091200000|2020-05-21 20:00:00|9079.95|9043.95|9075.35|9039.35|9098.01|9062.01|9028.01|8992.01|6077
1590094800000|2020-05-21 21:00:00|9074.9|9038.9|9117.39|9081.39|9164.2|9128.2|9069.4|9033.4|4896
1590098400000|2020-05-21 22:00:00|9117.4|9081.4|9132.93|9096.93|9170.89|9134.89|9117.37|9081.37|5894
1590102000000|2020-05-21 23:00:00|9133.75|9097.75|9075.64|9039.64|9139.35|9103.35|9051.42|9015.42|5353
1590105600000|2020-05-22 00:00:00|9075.47|9039.47|9038.18|9002.18|9076.35|9040.35|8988.17|8952.17|7758
1590109200000|2020-05-22 01:00:00|9038.16|9002.16|9101.62|9065.62|9140.31|9104.31|9036.98|9000.98|5662
1590112800000|2020-05-22 02:00:00|9101.61|9065.61|9055.51|9019.51|9132.83|9096.83|9055.51|9019.51|4897
1590116400000|2020-05-22 03:00:00|9055.32|9019.32|9001.88|8965.88|9077.96|9041.96|8979.97|8943.97|6371
1590120000000|2020-05-22 04:00:00|9001.89|8965.89|9002.77|8966.77|9041.54|9005.54|8951.63|8915.63|4765
1590123600000|2020-05-22 05:00:00|9002.78|8966.78|9056.41|9020.41|9080.55|9044.55|8977.23|8941.23|5159
1590127200000|2020-05-22 06:00:00|9056.53|9020.53|9103.58|9067.58|9111.71|9075.71|9050.01|9014.01|4452
1590130800000|2020-05-22 07:00:00|9103.62|9067.62|9092.02|9056.02|9130.2|9094.2|9074.75|9038.75|5638
1590134400000|2020-05-22 08:00:00|9092.11|9056.11|9101.49|9065.49|9125.01|9089.01|9065.15|9029.15|5090
1590138000000|2020-05-22 09:00:00|9101.5|9065.5|9115.95|9079.95|9120.47|9084.47|9071.6|9035.6|2855
1590141600000|2020-05-22 10:00:00|9118.9|9082.9|9180.88|9144.88|9202.75|9166.75|9118.9|9082.9|5480
1590145200000|2020-05-22 11:00:00|9180.77|9144.77|9183.62|9147.62|9201.3|9165.3|9151.28|9115.28|4375
1590148800000|2020-05-22 12:00:00|9183.95|9147.95|9190|9154|9213.48|9177.48|9163.12|9127.12|3769
1590152400000|2020-05-22 13:00:00|9190.01|9154.01|9126.23|9090.23|9193.68|9157.68|9107.58|9071.58|5138
1590156000000|2020-05-22 14:00:00|9126.66|9090.66|9151.29|9115.29|9184.2|9148.2|9124.88|9088.88|4494
1590159600000|2020-05-22 15:00:00|9151.28|9115.28|9232.05|9196.05|9232.09|9196.09|9151.26|9115.26|4981
1590163200000|2020-05-22 16:00:00|9232.06|9196.06|9261.43|9225.43|9262.51|9226.51|9208.7|9172.7|5955
1590166800000|2020-05-22 17:00:00|9261.45|9225.45|9213.78|9177.78|9281.63|9245.63|9196.76|9160.76|4750
1590170400000|2020-05-22 18:00:00|9213.81|9177.81|9214.78|9178.78|9241.43|9205.43|9197.38|9161.38|3139
1590174000000|2020-05-22 19:00:00|9214.77|9178.77|9189.31|9153.31|9237.82|9201.82|9162.09|9126.09|4432
1590177600000|2020-05-22 20:00:00|9189.28|9153.28|9207.69|9171.69|9225.64|9189.64|9150.66|9114.66|5360
1590217200000|2020-05-23 07:00:00|9249.25|9213.25|9274.98|9238.98|9283.14|9247.14|9243.58|9207.58|3030
1590220800000|2020-05-23 08:00:00|9274.9|9238.9|9208.74|9172.74|9274.9|9238.9|9188.44|9152.44|4634
1590224400000|2020-05-23 09:00:00|9208.66|9172.66|9157.82|9121.82|9215.47|9179.47|9139.97|9103.97|4250
1590228000000|2020-05-23 10:00:00|9157.9|9121.9|9156.51|9120.51|9164.18|9128.18|9117.91|9081.91|5329
1590231600000|2020-05-23 11:00:00|9156.53|9120.53|9197.27|9161.27|9212.47|9176.47|9151.84|9115.84|4317
1590235200000|2020-05-23 12:00:00|9197.29|9161.29|9149.21|9113.21|9197.41|9161.41|9110.63|9074.63|5758
1590238800000|2020-05-23 13:00:00|9149.28|9113.28|9174.7|9138.7|9188.93|9152.93|9136.8|9100.8|4030
1590242400000|2020-05-23 14:00:00|9174.65|9138.65|9220.62|9184.62|9236.59|9200.59|9162.51|9126.51|4407
1590246000000|2020-05-23 15:00:00|9220.63|9184.63|9216.34|9180.34|9229.87|9193.87|9191.69|9155.69|3422
1590249600000|2020-05-23 16:00:00|9215.6|9179.6|9193.33|9157.33|9226.53|9190.53|9164.23|9128.23|4664
1590253200000|2020-05-23 17:00:00|9193.32|9157.32|9199.07|9163.07|9217.33|9181.33|9182.63|9146.63|3342
1590256800000|2020-05-23 18:00:00|9199.08|9163.08|9177.92|9141.92|9224.04|9188.04|9170.09|9134.09|3653
1590260400000|2020-05-23 19:00:00|9177.99|9141.99|9201.98|9165.98|9210.55|9174.55|9150.09|9114.09|4351
1590264000000|2020-05-23 20:00:00|9201.32|9165.32|9253.4|9217.4|9263.54|9227.54|9186.21|9150.21|3834
1590267600000|2020-05-23 21:00:00|9253.38|9217.38|9246.22|9210.22|9258.27|9222.27|9232.94|9196.94|5336
1590271200000|2020-05-23 22:00:00|9246.18|9210.18|9246.41|9210.41|9262.09|9226.09|9234.41|9198.41|4554
1590274800000|2020-05-23 23:00:00|9245.69|9209.69|9196.36|9160.36|9248.75|9212.75|9175.76|9139.76|5151
1590278400000|2020-05-24 00:00:00|9196.44|9160.44|9220.37|9184.37|9228.92|9192.92|9144.69|9108.69|4430
1590282000000|2020-05-24 01:00:00|9220.36|9184.36|9195.08|9159.08|9229.57|9193.57|9194.78|9158.78|4265
1590285600000|2020-05-24 02:00:00|9195.09|9159.09|9221.49|9185.49|9249.2|9213.2|9195.07|9159.07|3109
1590289200000|2020-05-24 03:00:00|9221.48|9185.48|9217.41|9181.41|9235.2|9199.2|9203.44|9167.44|3195
1590292800000|2020-05-24 04:00:00|9217.4|9181.4|9215.49|9179.49|9238.22|9202.22|9215.24|9179.24|2887
1590296400000|2020-05-24 05:00:00|9215.5|9179.5|9224.99|9188.99|9234.88|9198.88|9206.24|9170.24|3465
1590300000000|2020-05-24 06:00:00|9225.09|9189.09|9300.62|9264.62|9317.06|9281.06|9224.59|9188.59|4419
1590303600000|2020-05-24 07:00:00|9300.64|9264.64|9282.96|9246.96|9312.52|9276.52|9271.19|9235.19|3857
1590307200000|2020-05-24 08:00:00|9282.98|9246.98|9283.34|9247.34|9295.52|9259.52|9267.18|9231.18|2820
1590310800000|2020-05-24 09:00:00|9283.23|9247.23|9292.11|9256.11|9316.78|9280.78|9280.52|9244.52|2412
1590314400000|2020-05-24 10:00:00|9292.53|9256.53|9289.86|9253.86|9306.96|9270.96|9278.07|9242.07|2077
1590318000000|2020-05-24 11:00:00|9289.85|9253.85|9133.99|9097.99|9289.91|9253.91|9119.25|9083.25|6666
1590321600000|2020-05-24 12:00:00|9133.9|9097.9|9178.65|9142.65|9193.88|9157.88|9110.56|9074.56|4357
1590325200000|2020-05-24 13:00:00|9178.64|9142.64|9104.67|9068.67|9178.74|9142.74|9067.38|9031.38|3628
1590328800000|2020-05-24 14:00:00|9104.11|9068.11|9094.45|9058.45|9104.11|9068.11|9024.91|8988.91|6044
1590332400000|2020-05-24 15:00:00|9094.44|9058.44|9074.47|9038.47|9105.53|9069.53|9048.45|9012.45|4108
1590336000000|2020-05-24 16:00:00|9074.49|9038.49|8956.53|8920.53|9074.49|9038.49|8871.38|8835.38|8277
1590339600000|2020-05-24 17:00:00|8956.52|8920.52|8956.39|8920.39|8994.82|8958.82|8941.58|8905.58|4701
1590343200000|2020-05-24 18:00:00|8956.4|8920.4|8958.88|8922.88|8992.42|8956.42|8913.89|8877.89|4440
1590346800000|2020-05-24 19:00:00|8958.81|8922.81|9034.89|8998.89|9048.21|9012.21|8954.18|8918.18|5342
1590350400000|2020-05-24 20:00:00|9034.65|8998.65|9019.99|8983.99|9057.47|9021.47|9003.21|8967.21|4838
1590354000000|2020-05-24 21:00:00|9019.92|8983.92|9072.88|9036.88|9097.34|9061.34|9019.33|8983.33|4625
1590357600000|2020-05-24 22:00:00|9072.89|9036.89|9057.15|9021.15|9079.95|9043.95|9036.46|9000.46|4953
1590361200000|2020-05-24 23:00:00|9058.04|9022.04|8733.53|8697.53|9067.14|9031.14|8715.07|8679.07|8227
1590364800000|2020-05-25 00:00:00|8734.31|8698.31|8822.57|8786.57|8829.43|8793.43|8656.55|8620.55|6408
1590368400000|2020-05-25 01:00:00|8822.55|8786.55|8807.86|8771.86|8822.89|8786.89|8781.68|8745.68|3894
1590372000000|2020-05-25 02:00:00|8807.88|8771.88|8809.41|8773.41|8828.76|8792.76|8784.73|8748.73|3834
1590375600000|2020-05-25 03:00:00|8809.36|8773.36|8800.23|8764.23|8812.02|8776.02|8761.27|8725.27|5280
1590379200000|2020-05-25 04:00:00|8800.24|8764.24|8822.8|8786.8|8825.26|8789.26|8784.62|8748.62|4075
1590382800000|2020-05-25 05:00:00|8821.58|8785.58|8793.89|8757.89|8830.04|8794.04|8778.57|8742.57|4327
1590386400000|2020-05-25 06:00:00|8793.87|8757.87|8804.92|8768.92|8827.89|8791.89|8780.63|8744.63|3670
1590390000000|2020-05-25 07:00:00|8804.8|8768.8|8882.84|8846.84|8885.99|8849.99|8793.31|8757.31|3506
1590393600000|2020-05-25 08:00:00|8882.89|8846.89|8846.16|8810.16|8888.85|8852.85|8837.58|8801.58|3766
1590397200000|2020-05-25 09:00:00|8846.08|8810.08|8771.96|8735.96|8887.66|8851.66|8734.77|8698.77|6357
1590400800000|2020-05-25 10:00:00|8771.87|8735.87|8708|8672|8812.21|8776.21|8704.03|8668.03|5926
1590404400000|2020-05-25 11:00:00|8708.15|8672.15|8767.02|8731.02|8776.07|8740.07|8697.08|8661.08|6100
1590408000000|2020-05-25 12:00:00|8767.1|8731.1|8774.04|8738.04|8799.97|8763.97|8756.04|8720.04|6178
1590411600000|2020-05-25 13:00:00|8774.36|8738.36|8828.5|8792.5|8845.2|8809.2|8752.43|8716.43|5339
1590415200000|2020-05-25 14:00:00|8828.59|8792.59|8771.94|8735.94|8873.25|8837.25|8768.93|8732.93|6873
1590418800000|2020-05-25 15:00:00|8771.88|8735.88|8797.97|8761.97|8813.2|8777.2|8764.45|8728.45|6453
1590422400000|2020-05-25 16:00:00|8797.96|8761.96|8826.63|8790.63|8860.11|8824.11|8787.08|8751.08|7920
1590426000000|2020-05-25 17:00:00|8826.54|8790.54|8915.06|8879.06|8928.02|8892.02|8814.33|8778.33|7140
1590429600000|2020-05-25 18:00:00|8915.07|8879.07|8904.74|8868.74|8926.47|8890.47|8881.84|8845.84|6353
1590433200000|2020-05-25 19:00:00|8904.83|8868.83|8954.31|8918.31|8993.02|8957.02|8896.79|8860.79|6369
1590436800000|2020-05-25 20:00:00|8954.27|8918.27|8930.97|8894.97|8961.86|8925.86|8924.98|8888.98|3661
1590440400000|2020-05-25 21:00:00|8930.98|8894.98|8921.63|8885.63|8943.58|8907.58|8889.89|8853.89|3380
1590444000000|2020-05-25 22:00:00|8922.76|8886.76|8919.36|8883.36|8936.28|8900.28|8891.61|8855.61|5036
1590447600000|2020-05-25 23:00:00|8918.67|8882.67|8917.85|8881.85|8954.17|8918.17|8913.26|8877.26|4798
1590451200000|2020-05-26 00:00:00|8917.78|8881.78|8877.3|8841.3|8941|8905|8848.02|8812.02|7168
1590454800000|2020-05-26 01:00:00|8877.36|8841.36|8898.19|8862.19|8904.87|8868.87|8876.36|8840.36|4410
1590458400000|2020-05-26 02:00:00|8898.02|8862.02|8895.44|8859.44|8928.82|8892.82|8893.74|8857.74|4193
1590462000000|2020-05-26 03:00:00|8895.46|8859.46|8920.3|8884.3|8947.03|8911.03|8888.9|8852.9|3644
1590465600000|2020-05-26 04:00:00|8920.4|8884.4|8926.27|8890.27|8939.58|8903.58|8901.28|8865.28|5093
1590469200000|2020-05-26 05:00:00|8926.41|8890.41|8951.15|8915.15|8952.08|8916.08|8910.79|8874.79|3481
1590472800000|2020-05-26 06:00:00|8951.14|8915.14|8906.06|8870.06|8952.08|8916.08|8904.97|8868.97|3886
1590476400000|2020-05-26 07:00:00|8905.67|8869.67|8973.97|8937.97|8978.58|8942.58|8880.54|8844.54|4991
1590480000000|2020-05-26 08:00:00|8974|8938|8982.04|8946.04|9027.37|8991.37|8965.11|8929.11|4934
1590483600000|2020-05-26 09:00:00|8982.24|8946.24|8908.85|8872.85|9006.64|8970.64|8895.29|8859.29|4699
1590487200000|2020-05-26 10:00:00|8908.84|8872.84|8884.52|8848.52|8908.84|8872.84|8855.13|8819.13|5512
1590490800000|2020-05-26 11:00:00|8884.31|8848.31|8883.91|8847.91|8896.19|8860.19|8861.39|8825.39|5478
1590494400000|2020-05-26 12:00:00|8884.08|8848.08|8833.73|8797.73|8922.79|8886.79|8811.8|8775.8|6811
1590498000000|2020-05-26 13:00:00|8833.63|8797.63|8826.91|8790.91|8870.12|8834.12|8808.88|8772.88|4345
1590501600000|2020-05-26 14:00:00|8826.76|8790.76|8831.82|8795.82|8874.67|8838.67|8814.59|8778.59|4901
1590505200000|2020-05-26 15:00:00|8831.79|8795.79|8732.59|8696.59|8851.36|8815.36|8721.62|8685.62|5463
1590508800000|2020-05-26 16:00:00|8731.11|8695.11|8804.87|8768.87|8821.86|8785.86|8719.68|8683.68|5779
1590512400000|2020-05-26 17:00:00|8804.76|8768.76|8829.26|8793.26|8837.61|8801.61|8800.13|8764.13|3390
1590516000000|2020-05-26 18:00:00|8829.56|8793.56|8826.04|8790.04|8839.87|8803.87|8815.44|8779.44|3525
1590519600000|2020-05-26 19:00:00|8825.87|8789.87|8813.05|8777.05|8826.35|8790.35|8781.08|8745.08|3317
1590523200000|2020-05-26 20:00:00|8812.81|8776.81|8878.99|8842.99|8895.15|8859.15|8812.6|8776.6|4381
1590526800000|2020-05-26 21:00:00|8878.64|8842.64|8863.6|8827.6|8895.13|8859.13|8852.08|8816.08|4247
1590530400000|2020-05-26 22:00:00|8864.07|8828.07|8850.89|8814.89|8864.15|8828.15|8826.39|8790.39|2858
1590534000000|2020-05-26 23:00:00|8850.59|8814.59|8860.67|8824.67|8871.2|8835.2|8838.16|8802.16|3933
1590537600000|2020-05-27 00:00:00|8860.51|8824.51|8902.08|8866.08|8910.29|8874.29|8855.92|8819.92|3872
1590541200000|2020-05-27 01:00:00|8901.66|8865.66|8869.05|8833.05|8905.7|8869.7|8867.94|8831.94|2817
1590544800000|2020-05-27 02:00:00|8866.87|8830.87|8836.21|8800.21|8891.14|8855.14|8833.94|8797.94|3052
1590548400000|2020-05-27 03:00:00|8835.99|8799.99|8851.44|8815.44|8866.87|8830.87|8835.83|8799.83|2651
1590552000000|2020-05-27 04:00:00|8851.78|8815.78|8873.33|8837.33|8873.33|8837.33|8844.54|8808.54|2788
1590555600000|2020-05-27 05:00:00|8873.91|8837.91|8892.05|8856.05|8892.34|8856.34|8872.5|8836.5|2396
1590559200000|2020-05-27 06:00:00|8892.33|8856.33|8860.18|8824.18|8898.89|8862.89|8852.36|8816.36|2916
1590562800000|2020-05-27 07:00:00|8860.25|8824.25|8860.78|8824.78|8876.05|8840.05|8851.81|8815.81|3203
1590566400000|2020-05-27 08:00:00|8860.63|8824.63|8948.83|8912.83|8974.68|8938.68|8860.49|8824.49|5124
1590570000000|2020-05-27 09:00:00|8948.86|8912.86|8948.07|8912.07|8953.92|8917.92|8928.26|8892.26|4147
1590573600000|2020-05-27 10:00:00|8947.07|8911.07|9142.13|9106.13|9194.88|9158.88|8942.14|8906.14|5801
1590577200000|2020-05-27 11:00:00|9144.35|9108.35|9166.88|9130.88|9178.21|9142.21|9135.21|9099.21|4431
1590580800000|2020-05-27 12:00:00|9168.48|9132.48|9167.99|9131.99|9209.6|9173.6|9158.04|9122.04|4212
1590584400000|2020-05-27 13:00:00|9167.97|9131.97|9165.53|9129.53|9201.69|9165.69|9151.5|9115.5|3840
1590588000000|2020-05-27 14:00:00|9165.54|9129.54|9174.61|9138.61|9186.07|9150.07|9144.32|9108.32|3517
1590591600000|2020-05-27 15:00:00|9174.62|9138.62|9163.89|9127.89|9238.17|9202.17|9147.33|9111.33|4537
1590595200000|2020-05-27 16:00:00|9163.8|9127.8|9192.23|9156.23|9210.32|9174.32|9160.63|9124.63|3650
1590598800000|2020-05-27 17:00:00|9192.44|9156.44|9214.7|9178.7|9235.55|9199.55|9188.25|9152.25|3825
1590602400000|2020-05-27 18:00:00|9214.74|9178.74|9191.29|9155.29|9219.82|9183.82|9185.48|9149.48|2635
1590606000000|2020-05-27 19:00:00|9191.1|9155.1|9175.78|9139.78|9192.58|9156.58|9160.52|9124.52|2104
1590609600000|2020-05-27 20:00:00|9175.8|9139.8|9183.64|9147.64|9192.4|9156.4|9175.42|9139.42|2425
1590613200000|2020-05-27 21:00:00|9183.65|9147.65|9085.23|9049.23|9183.89|9147.89|9083.47|9047.47|2536
1590616800000|2020-05-27 22:00:00|9085.34|9049.34|9115.8|9079.8|9141.96|9105.96|9076.54|9040.54|4098
1590620400000|2020-05-27 23:00:00|9114.59|9078.59|9225.81|9189.81|9225.81|9189.81|9113.03|9077.03|4240
1590624000000|2020-05-28 00:00:00|9226.07|9190.07|9293.49|9257.49|9303.29|9267.29|9192.53|9156.53|5294
1590627600000|2020-05-28 01:00:00|9292.04|9256.04|9239.49|9203.49|9299.54|9263.54|9239.49|9203.49|4661
1590631200000|2020-05-28 02:00:00|9239.48|9203.48|9222.81|9186.81|9247.96|9211.96|9184.78|9148.78|5088
1590634800000|2020-05-28 03:00:00|9222.79|9186.79|9186.19|9150.19|9222.81|9186.81|9178.71|9142.71|3309
1590638400000|2020-05-28 04:00:00|9186|9150|9199.49|9163.49|9215.85|9179.85|9169.57|9133.57|4330
1590642000000|2020-05-28 05:00:00|9199.33|9163.33|9184.21|9148.21|9199.49|9163.49|9144.77|9108.77|3607
1590645600000|2020-05-28 06:00:00|9184.29|9148.29|9184.99|9148.99|9192.6|9156.6|9172.14|9136.14|3615
1590649200000|2020-05-28 07:00:00|9185.16|9149.16|9164.28|9128.28|9198.98|9162.98|9146.93|9110.93|2784
1590652800000|2020-05-28 08:00:00|9164.27|9128.27|9203.18|9167.18|9203.29|9167.29|9133.82|9097.82|3823
1590656400000|2020-05-28 09:00:00|9203.23|9167.23|9219.79|9183.79|9222.11|9186.11|9196.68|9160.68|3237
1590660000000|2020-05-28 10:00:00|9219.85|9183.85|9185.58|9149.58|9220.07|9184.07|9185.24|9149.24|3344
1590663600000|2020-05-28 11:00:00|9185.42|9149.42|9283.86|9247.86|9295.35|9259.35|9176.08|9140.08|4462
1590667200000|2020-05-28 12:00:00|9283.56|9247.56|9447.4|9411.4|9454.69|9418.69|9275.57|9239.57|5641
1590670800000|2020-05-28 13:00:00|9447.45|9411.45|9426.65|9390.65|9468.88|9432.88|9409.74|9373.74|3525
1590674400000|2020-05-28 14:00:00|9426.67|9390.67|9487.49|9451.49|9517.9|9481.9|9426.67|9390.67|4476
1590678000000|2020-05-28 15:00:00|9487.55|9451.55|9517.36|9481.36|9532.21|9496.21|9463.03|9427.03|4834
1590681600000|2020-05-28 16:00:00|9518.59|9482.59|9469.5|9433.5|9547.45|9511.45|9462.61|9426.61|5622
1590685200000|2020-05-28 17:00:00|9469.41|9433.41|9487.78|9451.78|9494.01|9458.01|9469.41|9433.41|3031
1590688800000|2020-05-28 18:00:00|9487.95|9451.95|9451.72|9415.72|9496.13|9460.13|9451.59|9415.59|2883
1590692400000|2020-05-28 19:00:00|9450.09|9414.09|9474.07|9438.07|9496.22|9460.22|9431.57|9395.57|2878
1590696000000|2020-05-28 20:00:00|9474|9438|9465.07|9429.07|9479.79|9443.79|9444.5|9408.5|2121
1590699600000|2020-05-28 21:00:00|9465.04|9429.04|9457.97|9421.97|9501.15|9465.15|9438.14|9402.14|2383
1590703200000|2020-05-28 22:00:00|9458.17|9422.17|9507.36|9471.36|9567.81|9531.81|9457.77|9421.77|5246
1590706800000|2020-05-28 23:00:00|9505.76|9469.76|9597.9|9561.9|9641.52|9605.52|9505.76|9469.76|7794
1590710400000|2020-05-29 00:00:00|9597.27|9561.27|9537.64|9501.64|9622.93|9586.93|9525.99|9489.99|6118
1590714000000|2020-05-29 01:00:00|9538.63|9502.63|9530.55|9494.55|9552.74|9516.74|9490.02|9454.02|4642
1590717600000|2020-05-29 02:00:00|9530.48|9494.48|9522.97|9486.97|9551.88|9515.88|9513.8|9477.8|3145
1590721200000|2020-05-29 03:00:00|9522.68|9486.68|9536.66|9500.66|9547.9|9511.9|9512.35|9476.35|2393
1590724800000|2020-05-29 04:00:00|9536.62|9500.62|9513.56|9477.56|9556.02|9520.02|9511.45|9475.45|2185
1590728400000|2020-05-29 05:00:00|9513.55|9477.55|9532.95|9496.95|9550.14|9514.14|9493.4|9457.4|2963
1590732000000|2020-05-29 06:00:00|9532.73|9496.73|9529.71|9493.71|9563.34|9527.34|9523.95|9487.95|3157
1590735600000|2020-05-29 07:00:00|9529.73|9493.73|9538.89|9502.89|9552.74|9516.74|9526.33|9490.33|3134
1590739200000|2020-05-29 08:00:00|9539|9503|9470.91|9434.91|9605.76|9569.76|9446.85|9410.85|5759
1590742800000|2020-05-29 09:00:00|9470.68|9434.68|9469.93|9433.93|9491.25|9455.25|9461.05|9425.05|3200
1590746400000|2020-05-29 10:00:00|9465.13|9429.13|9378.38|9342.38|9485.94|9449.94|9375.71|9339.71|3569
1590750000000|2020-05-29 11:00:00|9378.12|9342.12|9415.97|9379.97|9429.2|9393.2|9360.53|9324.53|4301
1590753600000|2020-05-29 12:00:00|9416.02|9380.02|9417.57|9381.57|9465.63|9429.63|9395.03|9359.03|4163
1590757200000|2020-05-29 13:00:00|9420.19|9384.19|9452.73|9416.73|9456.13|9420.13|9405.12|9369.12|3192
1590760800000|2020-05-29 14:00:00|9452.7|9416.7|9459.07|9423.07|9484.74|9448.74|9441.63|9405.63|3622
1590764400000|2020-05-29 15:00:00|9459.1|9423.1|9421.87|9385.87|9463.48|9427.48|9362.23|9326.23|4705
1590768000000|2020-05-29 16:00:00|9421.9|9385.9|9448.84|9412.84|9461.67|9425.67|9414.29|9378.29|3321
1590771600000|2020-05-29 17:00:00|9448.8|9412.8|9443.27|9407.27|9466.56|9430.56|9432.54|9396.54|2927
1590775200000|2020-05-29 18:00:00|9443.22|9407.22|9450.14|9414.14|9454.39|9418.39|9417.46|9381.46|3173
1590778800000|2020-05-29 19:00:00|9449.8|9413.8|9421.79|9385.79|9450.15|9414.15|9414.72|9378.72|3149
1590782400000|2020-05-29 20:00:00|9421.6|9385.6|9437.61|9401.61|9442.6|9406.6|9408.19|9372.19|5331
1590822000000|2020-05-30 07:00:00|9566.26|9530.26|9548.45|9512.45|9579.27|9543.27|9538.55|9502.55|4493
1590825600000|2020-05-30 08:00:00|9548.41|9512.41|9550.19|9514.19|9573.9|9537.9|9546.85|9510.85|3409
1590829200000|2020-05-30 09:00:00|9550.11|9514.11|9515.59|9479.59|9556.83|9520.83|9498.16|9462.16|4904
1590832800000|2020-05-30 10:00:00|9515.56|9479.56|9544.25|9508.25|9549.74|9513.74|9510.16|9474.16|3741
1590836400000|2020-05-30 11:00:00|9544.37|9508.37|9571.2|9535.2|9600.87|9564.87|9541.43|9505.43|5731
1590840000000|2020-05-30 12:00:00|9571.21|9535.21|9565.33|9529.33|9572.19|9536.19|9529.55|9493.55|4694
1590843600000|2020-05-30 13:00:00|9565.28|9529.28|9582.04|9546.04|9582.43|9546.43|9541.99|9505.99|4412
1590847200000|2020-05-30 14:00:00|9581.93|9545.93|9568.32|9532.32|9594.61|9558.61|9558.88|9522.88|4105
1590850800000|2020-05-30 15:00:00|9565.95|9529.95|9560.55|9524.55|9568.31|9532.31|9520.91|9484.91|4551
1590854400000|2020-05-30 16:00:00|9560.53|9524.53|9561.71|9525.71|9569.78|9533.78|9533.37|9497.37|3686
1590858000000|2020-05-30 17:00:00|9561.72|9525.72|9544.28|9508.28|9563.23|9527.23|9538.82|9502.82|3161
1590861600000|2020-05-30 18:00:00|9544.29|9508.29|9549.4|9513.4|9566.72|9530.72|9539.43|9503.43|3439
1590865200000|2020-05-30 19:00:00|9549.28|9513.28|9557.8|9521.8|9561.26|9525.26|9538.95|9502.95|2561
1590868800000|2020-05-30 20:00:00|9557.77|9521.77|9458.86|9422.86|9558.85|9522.85|9422.48|9386.48|6621
1590872400000|2020-05-30 21:00:00|9458.95|9422.95|9505.12|9469.12|9505.59|9469.59|9455.27|9419.27|3825
1590876000000|2020-05-30 22:00:00|9505.48|9469.48|9745.86|9709.86|9746.54|9710.54|9492.24|9456.24|8225
1590879600000|2020-05-30 23:00:00|9744.44|9708.44|9721.74|9685.74|9759.06|9723.06|9671.67|9635.67|7975
1590883200000|2020-05-31 00:00:00|9722|9686|9679.47|9643.47|9722.32|9686.32|9662.63|9626.63|5017
1590886800000|2020-05-31 01:00:00|9679.39|9643.39|9677.27|9641.27|9695.34|9659.34|9656.92|9620.92|4818
1590890400000|2020-05-31 02:00:00|9677.29|9641.29|9661.15|9625.15|9677.29|9641.29|9639.23|9603.23|4127
1590894000000|2020-05-31 03:00:00|9661.12|9625.12|9604.07|9568.07|9674.94|9638.94|9583.16|9547.16|5734
1590897600000|2020-05-31 04:00:00|9603.95|9567.95|9580.59|9544.59|9618.98|9582.98|9549.66|9513.66|5681
1590901200000|2020-05-31 05:00:00|9579.84|9543.84|9586.06|9550.06|9624.93|9588.93|9574.44|9538.44|4753
1590904800000|2020-05-31 06:00:00|9586.58|9550.58|9574.75|9538.75|9593.46|9557.46|9568.94|9532.94|4438
1590908400000|2020-05-31 07:00:00|9574.73|9538.73|9582.76|9546.76|9601.27|9565.27|9540.02|9504.02|3540
1590912000000|2020-05-31 08:00:00|9582.75|9546.75|9555.38|9519.38|9595.87|9559.87|9546.6|9510.6|4622
1590915600000|2020-05-31 09:00:00|9555.62|9519.62|9580.2|9544.2|9582.54|9546.54|9520.8|9484.8|4024
1590919200000|2020-05-31 10:00:00|9580.22|9544.22|9616.71|9580.71|9618.32|9582.32|9570.14|9534.14|5434
1590922800000|2020-05-31 11:00:00|9616.6|9580.6|9608.64|9572.64|9617.13|9581.13|9590.26|9554.26|4302
1590926400000|2020-05-31 12:00:00|9608.73|9572.73|9595.72|9559.72|9655.67|9619.67|9578.85|9542.85|5866
1590930000000|2020-05-31 13:00:00|9595.74|9559.74|9576.15|9540.15|9609.89|9573.89|9545.7|9509.7|4923
1590933600000|2020-05-31 14:00:00|9575.42|9539.42|9489.59|9453.59|9575.64|9539.64|9489.39|9453.39|5379
1590937200000|2020-05-31 15:00:00|9488.23|9452.23|9497.3|9461.3|9513.05|9477.05|9459.19|9423.19|7551
1590940800000|2020-05-31 16:00:00|9497.29|9461.29|9543.54|9507.54|9547.4|9511.4|9481.27|9445.27|4952
1590944400000|2020-05-31 17:00:00|9543.37|9507.37|9521.28|9485.28|9547.04|9511.04|9508.87|9472.87|3307
1590948000000|2020-05-31 18:00:00|9521.25|9485.25|9512.28|9476.28|9521.93|9485.93|9483.01|9447.01|3641
1590951600000|2020-05-31 19:00:00|9512.26|9476.26|9533.06|9497.06|9546.11|9510.11|9501.99|9465.99|3735
1590955200000|2020-05-31 20:00:00|9532.81|9496.81|9525.06|9489.06|9537.88|9501.88|9506.02|9470.02|3095
1590958800000|2020-05-31 21:00:00|9525.52|9489.52|9480.05|9444.05|9525.52|9489.52|9444.5|9408.5|3582
1590962400000|2020-05-31 22:00:00|9480.06|9444.06|9470.82|9434.82|9534.83|9498.83|9438.73|9402.73|4276
1590966000000|2020-05-31 23:00:00|9471|9435|9465.78|9429.78|9491.25|9455.25|9408.82|9372.82|6067
1590969600000|2020-06-01 00:00:00|9465.61|9429.61|9511.69|9475.69|9516.71|9480.71|9442.52|9406.52|4724
1590973200000|2020-06-01 01:00:00|9511.67|9475.67|9563.73|9527.73|9579.32|9543.32|9482.76|9446.76|3955
1590976800000|2020-06-01 02:00:00|9565.68|9529.68|9547.31|9511.31|9579.4|9543.4|9543.38|9507.38|4878
1590980400000|2020-06-01 03:00:00|9547.98|9511.98|9567.28|9531.28|9569.71|9533.71|9536.5|9500.5|3282
1590984000000|2020-06-01 04:00:00|9567.16|9531.16|9564.07|9528.07|9627.88|9591.88|9560.24|9524.24|5664
1590987600000|2020-06-01 05:00:00|9564.27|9528.27|9548.03|9512.03|9575.89|9539.89|9545|9509|6189
1590991200000|2020-06-01 06:00:00|9547.74|9511.74|9551.6|9515.6|9569.21|9533.21|9546.24|9510.24|2843
1590994800000|2020-06-01 07:00:00|9551.54|9515.54|9581.87|9545.87|9591.3|9555.3|9547.95|9511.95|2213
1590998400000|2020-06-01 08:00:00|9581.91|9545.91|9549.75|9513.75|9590.43|9554.43|9546.24|9510.24|2640
1591002000000|2020-06-01 09:00:00|9550.12|9514.12|9552.4|9516.4|9568.1|9532.1|9547.21|9511.21|1726
1591005600000|2020-06-01 10:00:00|9553.04|9517.04|9554.13|9518.13|9561.2|9525.2|9530.92|9494.92|2677
1591009200000|2020-06-01 11:00:00|9554.54|9518.54|9531.28|9495.28|9561.26|9525.26|9529.73|9493.73|2016
1591012800000|2020-06-01 12:00:00|9531.43|9495.43|9580.07|9544.07|9604.63|9568.63|9516.68|9480.68|3789
1591016400000|2020-06-01 13:00:00|9579.4|9543.4|9568.64|9532.64|9584.85|9548.85|9562.84|9526.84|2601
1591020000000|2020-06-01 14:00:00|9568.43|9532.43|9578.18|9542.18|9596.36|9560.36|9566.5|9530.5|3135
1591023600000|2020-06-01 15:00:00|9578.52|9542.52|9556.76|9520.76|9579.8|9543.8|9519.72|9483.72|4073
1591027200000|2020-06-01 16:00:00|9556.74|9520.74|9603.59|9567.59|9631.5|9595.5|9554.71|9518.71|4812
1591030800000|2020-06-01 17:00:00|9603.96|9567.96|9598.42|9562.42|9609.74|9573.74|9586.7|9550.7|2173
1591034400000|2020-06-01 18:00:00|9598.41|9562.41|9599.96|9563.96|9604.89|9568.89|9582.8|9546.8|1649
1591038000000|2020-06-01 19:00:00|9599.97|9563.97|9591.84|9555.84|9634.87|9598.87|9586.83|9550.83|2403
1591041600000|2020-06-01 20:00:00|9591.82|9555.82|9699.91|9663.91|9713.28|9677.28|9580.24|9544.24|3136
1591045200000|2020-06-01 21:00:00|9699.93|9663.93|9670.83|9634.83|9712.39|9676.39|9656.13|9620.13|3438
1591048800000|2020-06-01 22:00:00|9670.81|9634.81|9764.45|9728.45|9766.99|9730.99|9670.77|9634.77|5100
1591052400000|2020-06-01 23:00:00|9764.28|9728.28|10235.03|10185.03|10407.38|10357.38|9764.28|9728.28|10463
1591056000000|2020-06-02 00:00:00|10235.63|10185.63|10148.29|10112.29|10257.74|10207.74|10141.45|10105.45|7530
1591059600000|2020-06-02 01:00:00|10148.15|10112.15|10147.06|10111.06|10165.71|10129.71|10084.08|10048.08|5125
1591063200000|2020-06-02 02:00:00|10147.16|10111.16|10111.29|10075.29|10147.16|10111.16|10103.23|10067.23|3502
1591066800000|2020-06-02 03:00:00|10111.24|10075.24|10112.54|10076.54|10124.56|10088.56|10066.72|10030.72|2876
1591070400000|2020-06-02 04:00:00|10113.27|10077.27|10114.42|10078.42|10134.03|10098.03|10089.05|10053.05|3376
1591074000000|2020-06-02 05:00:00|10113.94|10077.94|10103.06|10067.06|10138.46|10102.46|10089.53|10053.53|3161
1591077600000|2020-06-02 06:00:00|10102.47|10066.47|10112.67|10076.67|10143.76|10107.76|10098.04|10062.04|2445
1591081200000|2020-06-02 07:00:00|10112.64|10076.64|10140.95|10104.95|10143.4|10107.4|10106.39|10070.39|2092
1591084800000|2020-06-02 08:00:00|10140.92|10104.92|10115.95|10079.95|10166.23|10130.23|10112.05|10076.05|3424
1591088400000|2020-06-02 09:00:00|10115.8|10079.8|10111.5|10075.5|10137.23|10101.23|10109.62|10073.62|2416
1591092000000|2020-06-02 10:00:00|10111.31|10075.31|10155.55|10119.55|10157.05|10121.05|10107.8|10071.8|3273
1591095600000|2020-06-02 11:00:00|10155.56|10119.56|10120.26|10084.26|10159.37|10123.37|10107.02|10071.02|3455
1591099200000|2020-06-02 12:00:00|10119.6|10083.6|10137.22|10101.22|10150.91|10114.91|10118.67|10082.67|2694
1591102800000|2020-06-02 13:00:00|10138.46|10102.46|10175.35|10139.35|10199.21|10163.21|10136.87|10100.87|2332
1591106400000|2020-06-02 14:00:00|10175.44|10139.44|9609.01|9559.01|10193.58|10157.58|9346.22|9310.22|5326
1591110000000|2020-06-02 15:00:00|9613.38|9563.38|9488.22|9452.22|9617.93|9567.93|9321.25|9285.25|7496
1591113600000|2020-06-02 16:00:00|9487.36|9451.36|9497.16|9461.16|9521.08|9485.08|9445.66|9409.66|4393
1591117200000|2020-06-02 17:00:00|9496.87|9460.87|9552.72|9516.72|9553.94|9517.94|9483.4|9447.4|2989
1591120800000|2020-06-02 18:00:00|9553.16|9517.16|9531.39|9495.39|9560.25|9524.25|9517.39|9481.39|2640
1591124400000|2020-06-02 19:00:00|9531.33|9495.33|9528.25|9492.25|9553.91|9517.91|9517.57|9481.57|2219
1591128000000|2020-06-02 20:00:00|9528.01|9492.01|9539.93|9503.93|9540.19|9504.19|9484.46|9448.46|2358
1591131600000|2020-06-02 21:00:00|9538.32|9502.32|9545.36|9509.36|9565.78|9529.78|9533.98|9497.98|2190
1591135200000|2020-06-02 22:00:00|9545.35|9509.35|9512.19|9476.19|9567.3|9531.3|9455.44|9419.44|2532
1591138800000|2020-06-02 23:00:00|9512.59|9476.59|9539.17|9503.17|9548.68|9512.68|9485.32|9449.32|3632
1591142400000|2020-06-03 00:00:00|9539.41|9503.41|9542.2|9506.2|9553|9517|9513.87|9477.87|2495
1591146000000|2020-06-03 01:00:00|9542.74|9506.74|9520.97|9484.97|9544.77|9508.77|9512.51|9476.51|2532
1591149600000|2020-06-03 02:00:00|9521.07|9485.07|9510.23|9474.23|9528.77|9492.77|9497.65|9461.65|2549
1591153200000|2020-06-03 03:00:00|9510.22|9474.22|9507.51|9471.51|9516.14|9480.14|9499.42|9463.42|1934
1591156800000|2020-06-03 04:00:00|9507.56|9471.56|9515.81|9479.81|9533.67|9497.67|9495.73|9459.73|1924
1591160400000|2020-06-03 05:00:00|9515.18|9479.18|9531.53|9495.53|9538.53|9502.53|9413.7|9377.7|4167
1591164000000|2020-06-03 06:00:00|9531.54|9495.54|9533.75|9497.75|9543.65|9507.65|9519.82|9483.82|2269
1591167600000|2020-06-03 07:00:00|9533.94|9497.94|9529.47|9493.47|9552.86|9516.86|9512.83|9476.83|2474
1591171200000|2020-06-03 08:00:00|9530.47|9494.47|9522.53|9486.53|9545.31|9509.31|9516.01|9480.01|1557
1591174800000|2020-06-03 09:00:00|9522.63|9486.63|9546.36|9510.36|9551.37|9515.37|9520.99|9484.99|2332
1591178400000|2020-06-03 10:00:00|9545.59|9509.59|9605.67|9569.67|9634.64|9598.64|9545.59|9509.59|4112
1591182000000|2020-06-03 11:00:00|9605.66|9569.66|9634.61|9598.61|9638|9602|9592.35|9556.35|4392
1591185600000|2020-06-03 12:00:00|9634.66|9598.66|9621.03|9585.03|9658.75|9622.75|9596.57|9560.57|5140
1591189200000|2020-06-03 13:00:00|9621.06|9585.06|9605.52|9569.52|9632.41|9596.41|9598.88|9562.88|4050
1591192800000|2020-06-03 14:00:00|9605.34|9569.34|9600.42|9564.42|9615.86|9579.86|9527.65|9491.65|4027
1591196400000|2020-06-03 15:00:00|9600.56|9564.56|9574.08|9538.08|9609.66|9573.66|9546.55|9510.55|2956
1591200000000|2020-06-03 16:00:00|9574.25|9538.25|9579.43|9543.43|9602.71|9566.71|9568.73|9532.73|4763
1591203600000|2020-06-03 17:00:00|9579.2|9543.2|9582.22|9546.22|9595.54|9559.54|9574.58|9538.58|2606
1591207200000|2020-06-03 18:00:00|9582.24|9546.24|9618.21|9582.21|9633.09|9597.09|9560.78|9524.78|3500
1591210800000|2020-06-03 19:00:00|9618.28|9582.28|9596.74|9560.74|9636.23|9600.23|9549.07|9513.07|3617
1591214400000|2020-06-03 20:00:00|9596.75|9560.75|9602.62|9566.62|9603.67|9567.67|9578.25|9542.25|3202
1591218000000|2020-06-03 21:00:00|9602.61|9566.61|9603.09|9567.09|9612.06|9576.06|9594.62|9558.62|3007
1591221600000|2020-06-03 22:00:00|9603.69|9567.69|9627.17|9591.17|9629.33|9593.33|9578.91|9542.91|1946
1591225200000|2020-06-03 23:00:00|9628.15|9592.15|9684.24|9648.24|9689.5|9653.5|9616.93|9580.93|3009
1591228800000|2020-06-04 00:00:00|9685.87|9649.87|9652.17|9616.17|9691.87|9655.87|9624.78|9588.78|2550
1591232400000|2020-06-04 01:00:00|9652.07|9616.07|9662.35|9626.35|9683.14|9647.14|9651.75|9615.75|1892
1591236000000|2020-06-04 02:00:00|9662.34|9626.34|9692.76|9656.76|9704.41|9668.41|9657.33|9621.33|2570
1591239600000|2020-06-04 03:00:00|9691.46|9655.46|9690.13|9654.13|9703.78|9667.78|9676.93|9640.93|2347
1591243200000|2020-06-04 04:00:00|9689|9653|9663.78|9627.78|9693.58|9657.58|9649.32|9613.32|2467
1591246800000|2020-06-04 05:00:00|9663.3|9627.3|9659.25|9623.25|9675.13|9639.13|9646.2|9610.2|1823
1591250400000|2020-06-04 06:00:00|9659.29|9623.29|9665.96|9629.96|9673.81|9637.81|9642.35|9606.35|1198
1591254000000|2020-06-04 07:00:00|9665.26|9629.26|9668.54|9632.54|9681.37|9645.37|9661.97|9625.97|973
1591257600000|2020-06-04 08:00:00|9668.6|9632.6|9657.83|9621.83|9668.71|9632.71|9637.78|9601.78|2266
1591261200000|2020-06-04 09:00:00|9657.63|9621.63|9576.51|9540.51|9658.11|9622.11|9534.06|9498.06|3271
1591264800000|2020-06-04 10:00:00|9576.61|9540.61|9562.13|9526.13|9576.67|9540.67|9529.83|9493.83|3833
1591268400000|2020-06-04 11:00:00|9562|9526|9643.23|9607.23|9656.34|9620.34|9480.2|9444.2|4891
1591272000000|2020-06-04 12:00:00|9643.25|9607.25|9662.35|9626.35|9697.81|9661.81|9627.95|9591.95|3957
1591275600000|2020-06-04 13:00:00|9663.02|9627.02|9781.49|9745.49|9805.65|9769.65|9659.47|9623.47|6331
1591279200000|2020-06-04 14:00:00|9781.51|9745.51|9769.14|9733.14|9800.4|9764.4|9747.7|9711.7|5173
1591282800000|2020-06-04 15:00:00|9769.08|9733.08|9854.15|9818.15|9856.64|9820.64|9742.81|9706.81|4139
1591286400000|2020-06-04 16:00:00|9853.93|9817.93|9795.75|9759.75|9876.23|9840.23|9781.21|9745.21|5017
1591290000000|2020-06-04 17:00:00|9796.55|9760.55|9842.94|9806.94|9846.25|9810.25|9795.69|9759.69|2456
1591293600000|2020-06-04 18:00:00|9842.96|9806.96|9788.32|9752.32|9900.58|9864.58|9753.39|9717.39|5419
1591297200000|2020-06-04 19:00:00|9788.35|9752.35|9836.03|9800.03|9836.2|9800.2|9781.67|9745.67|5113
1591300800000|2020-06-04 20:00:00|9836.02|9800.02|9802.61|9766.61|9841.69|9805.69|9766.46|9730.46|3899
1591304400000|2020-06-04 21:00:00|9803|9767|9797.4|9761.4|9803|9767|9758.06|9722.06|2936
1591308000000|2020-06-04 22:00:00|9797.26|9761.26|9838.31|9802.31|9855.03|9819.03|9775.02|9739.02|4284
1591311600000|2020-06-04 23:00:00|9838.97|9802.97|9809.67|9773.67|9877.43|9841.43|9804.24|9768.24|5714
1591315200000|2020-06-05 00:00:00|9809.51|9773.51|9827.94|9791.94|9833.84|9797.84|9785.89|9749.89|5056
1591318800000|2020-06-05 01:00:00|9827.95|9791.95|9847.5|9811.5|9864.24|9828.24|9822.91|9786.91|4616
1591322400000|2020-06-05 02:00:00|9847.46|9811.46|9817.3|9781.3|9847.66|9811.66|9809.67|9773.67|3501
1591326000000|2020-06-05 03:00:00|9817.55|9781.55|9810|9774|9847.62|9811.62|9775.04|9739.04|4313
1591329600000|2020-06-05 04:00:00|9809.73|9773.73|9801.83|9765.83|9839.05|9803.05|9788.4|9752.4|4803
1591333200000|2020-06-05 05:00:00|9802.21|9766.21|9806.29|9770.29|9821.15|9785.15|9795.73|9759.73|2527
1591336800000|2020-06-05 06:00:00|9806.32|9770.32|9818.5|9782.5|9822.25|9786.25|9757.78|9721.78|3326
1591340400000|2020-06-05 07:00:00|9818.57|9782.57|9792.04|9756.04|9818.57|9782.57|9777.01|9741.01|1950
1591344000000|2020-06-05 08:00:00|9792.69|9756.69|9855.19|9819.19|9872.98|9836.98|9685.95|9649.95|5308
1591347600000|2020-06-05 09:00:00|9855.26|9819.26|9847.51|9811.51|9859.99|9823.99|9828.25|9792.25|3665
1591351200000|2020-06-05 10:00:00|9847.49|9811.49|9719.55|9683.55|9847.51|9811.51|9689.81|9653.81|5139
1591354800000|2020-06-05 11:00:00|9719.22|9683.22|9712.23|9676.23|9756.64|9720.64|9644.08|9608.08|6105
1591358400000|2020-06-05 12:00:00|9712.56|9676.56|9685.96|9649.96|9740.11|9704.11|9642.16|9606.16|5930
1591362000000|2020-06-05 13:00:00|9686.06|9650.06|9727.76|9691.76|9738.43|9702.43|9663.9|9627.9|5138
1591365600000|2020-06-05 14:00:00|9727.64|9691.64|9702.17|9666.17|9732.84|9696.84|9693.87|9657.87|3048
1591369200000|2020-06-05 15:00:00|9702.19|9666.19|9729.05|9693.05|9730.62|9694.62|9669.89|9633.89|2975
1591372800000|2020-06-05 16:00:00|9729.06|9693.06|9743.62|9707.62|9751.05|9715.05|9716.05|9680.05|3232
1591376400000|2020-06-05 17:00:00|9743.56|9707.56|9744.89|9708.89|9765.71|9729.71|9740.67|9704.67|3030
1591380000000|2020-06-05 18:00:00|9744.88|9708.88|9762.28|9726.28|9770.45|9734.45|9744.82|9708.82|2249
1591383600000|2020-06-05 19:00:00|9762.25|9726.25|9744.03|9708.03|9767.02|9731.02|9727.1|9691.1|3404
1591387200000|2020-06-05 20:00:00|9744.11|9708.11|9729.06|9693.06|9752.84|9716.84|9705.85|9669.85|3354
1591426800000|2020-06-06 07:00:00|9628.76|9592.76|9623.62|9587.62|9645.54|9609.54|9614.45|9578.45|2942
1591430400000|2020-06-06 08:00:00|9623.45|9587.45|9618.53|9582.53|9629.41|9593.41|9596.3|9560.3|3899
1591434000000|2020-06-06 09:00:00|9618.5|9582.5|9691.42|9655.42|9711.21|9675.21|9618.24|9582.24|4661
1591437600000|2020-06-06 10:00:00|9690.87|9654.87|9688.42|9652.42|9703.14|9667.14|9680.32|9644.32|3078
1591441200000|2020-06-06 11:00:00|9688.41|9652.41|9706.26|9670.26|9712.8|9676.8|9684.89|9648.89|2433
1591444800000|2020-06-06 12:00:00|9706.24|9670.24|9663.8|9627.8|9749.83|9713.83|9661.2|9625.2|5317
1591448400000|2020-06-06 13:00:00|9663.83|9627.83|9668.15|9632.15|9685.63|9649.63|9662.41|9626.41|3099
1591452000000|2020-06-06 14:00:00|9667.85|9631.85|9667.31|9631.31|9687.95|9651.95|9665.21|9629.21|3059
1591455600000|2020-06-06 15:00:00|9667.37|9631.37|9670.82|9634.82|9679.19|9643.19|9647.47|9611.47|2939
1591459200000|2020-06-06 16:00:00|9670.83|9634.83|9630.99|9594.99|9681.58|9645.58|9610.22|9574.22|4349
1591462800000|2020-06-06 17:00:00|9630.83|9594.83|9633.09|9597.09|9638.83|9602.83|9609.37|9573.37|2481
1591466400000|2020-06-06 18:00:00|9633.02|9597.02|9647.64|9611.64|9648.32|9612.32|9627.79|9591.79|2700
1591470000000|2020-06-06 19:00:00|9647.63|9611.63|9678.02|9642.02|9685.72|9649.72|9636.35|9600.35|2099
1591473600000|2020-06-06 20:00:00|9678.03|9642.03|9722.34|9686.34|9739.37|9703.37|9669.2|9633.2|3142
1591477200000|2020-06-06 21:00:00|9722.28|9686.28|9711.53|9675.53|9741.08|9705.08|9698.29|9662.29|3145
1591480800000|2020-06-06 22:00:00|9711.22|9675.22|9663.17|9627.17|9721.49|9685.49|9653.22|9617.22|4376
1591484400000|2020-06-06 23:00:00|9664.12|9628.12|9685.65|9649.65|9715.13|9679.13|9658.85|9622.85|3454
1591488000000|2020-06-07 00:00:00|9685.52|9649.52|9687.32|9651.32|9687.58|9651.58|9646.98|9610.98|3255
1591491600000|2020-06-07 01:00:00|9687.36|9651.36|9682.82|9646.82|9693.17|9657.17|9666.22|9630.22|1920
1591495200000|2020-06-07 02:00:00|9682.8|9646.8|9701.43|9665.43|9716.21|9680.21|9675.05|9639.05|3833
1591498800000|2020-06-07 03:00:00|9701.44|9665.44|9706.02|9670.02|9711.58|9675.58|9691.18|9655.18|3417
1591502400000|2020-06-07 04:00:00|9706.09|9670.09|9699.48|9663.48|9732.05|9696.05|9698.91|9662.91|3622
1591506000000|2020-06-07 05:00:00|9699.47|9663.47|9685.43|9649.43|9705.72|9669.72|9669.79|9633.79|2121
1591509600000|2020-06-07 06:00:00|9685.44|9649.44|9685.12|9649.12|9695.23|9659.23|9672.18|9636.18|2286
1591513200000|2020-06-07 07:00:00|9685.42|9649.42|9675.58|9639.58|9691.13|9655.13|9655.44|9619.44|2896
1591516800000|2020-06-07 08:00:00|9675.57|9639.57|9675.98|9639.98|9692.18|9656.18|9585.24|9549.24|4413
1591520400000|2020-06-07 09:00:00|9675.99|9639.99|9643.37|9607.37|9684.46|9648.46|9640.06|9604.06|3240
1591524000000|2020-06-07 10:00:00|9643.35|9607.35|9644.54|9608.54|9655.63|9619.63|9622.48|9586.48|3961
1591527600000|2020-06-07 11:00:00|9644.53|9608.53|9592.24|9556.24|9647.28|9611.28|9587.97|9551.97|3939
1591531200000|2020-06-07 12:00:00|9592.18|9556.18|9530.95|9494.95|9616.13|9580.13|9511.82|9475.82|5806
1591534800000|2020-06-07 13:00:00|9530.96|9494.96|9460.16|9424.16|9550.3|9514.3|9451.84|9415.84|5966
1591538400000|2020-06-07 14:00:00|9459.66|9423.66|9473.9|9437.9|9516.06|9480.06|9417.67|9381.67|5104
1591542000000|2020-06-07 15:00:00|9473.89|9437.89|9513.73|9477.73|9516.46|9480.46|9473.24|9437.24|3607
1591545600000|2020-06-07 16:00:00|9513.64|9477.64|9506.93|9470.93|9513.68|9477.68|9478.53|9442.53|3689
1591549200000|2020-06-07 17:00:00|9506.94|9470.94|9518.7|9482.7|9518.91|9482.91|9487.43|9451.43|2670
1591552800000|2020-06-07 18:00:00|9518.54|9482.54|9553.48|9517.48|9559.02|9523.02|9514.21|9478.21|2573
1591556400000|2020-06-07 19:00:00|9553.39|9517.39|9800.26|9764.26|9827.14|9791.14|9542.32|9506.32|5245
1591560000000|2020-06-07 20:00:00|9800.01|9764.01|9748|9712|9826.55|9790.55|9707.88|9671.88|5618
1591563600000|2020-06-07 21:00:00|9747.91|9711.91|9729.18|9693.18|9751.41|9715.41|9719.83|9683.83|2343
1591567200000|2020-06-07 22:00:00|9729.19|9693.19|9776.53|9740.53|9795.26|9759.26|9729.19|9693.19|3499
1591570800000|2020-06-07 23:00:00|9780.39|9744.39|9772.15|9736.15|9800.64|9764.64|9757.31|9721.31|2495
1591574400000|2020-06-08 00:00:00|9772.08|9736.08|9788.18|9752.18|9801.85|9765.85|9763.83|9727.83|3196
1591578000000|2020-06-08 01:00:00|9788.16|9752.16|9770.39|9734.39|9796.42|9760.42|9766.77|9730.77|2577
1591581600000|2020-06-08 02:00:00|9770.28|9734.28|9741.1|9705.1|9776.95|9740.95|9732.38|9696.38|2490
1591585200000|2020-06-08 03:00:00|9741.34|9705.34|9744.28|9708.28|9746.9|9710.9|9733.93|9697.93|1248
1591588800000|2020-06-08 04:00:00|9744.3|9708.3|9759.05|9723.05|9776.61|9740.61|9742.82|9706.82|1633
1591592400000|2020-06-08 05:00:00|9759.06|9723.06|9771.52|9735.52|9773.88|9737.88|9749.24|9713.24|1432
1591596000000|2020-06-08 06:00:00|9771.51|9735.51|9748.48|9712.48|9772.63|9736.63|9742.12|9706.12|1330
1591599600000|2020-06-08 07:00:00|9748.53|9712.53|9747.72|9711.72|9758.48|9722.48|9742.33|9706.33|1466
1591603200000|2020-06-08 08:00:00|9748.34|9712.34|9710.05|9674.05|9758.61|9722.61|9667.51|9631.51|2543
1591606800000|2020-06-08 09:00:00|9709.05|9673.05|9769.71|9733.71|9815.2|9779.2|9709.05|9673.05|3668
1591610400000|2020-06-08 10:00:00|9769.83|9733.83|9756.16|9720.16|9775.45|9739.45|9752.6|9716.6|1274
1591614000000|2020-06-08 11:00:00|9756.15|9720.15|9761.24|9725.24|9763.09|9727.09|9748.65|9712.65|1780
1591617600000|2020-06-08 12:00:00|9762.14|9726.14|9743.88|9707.88|9771.27|9735.27|9743.43|9707.43|1697
1591621200000|2020-06-08 13:00:00|9742.8|9706.8|9709.3|9673.3|9750.82|9714.82|9696.43|9660.43|2050
1591624800000|2020-06-08 14:00:00|9708.68|9672.68|9696.17|9660.17|9725.55|9689.55|9681.13|9645.13|2916
1591628400000|2020-06-08 15:00:00|9696.06|9660.06|9720.61|9684.61|9720.61|9684.61|9688.2|9652.2|2030
1591632000000|2020-06-08 16:00:00|9720.79|9684.79|9735.34|9699.34|9739.86|9703.86|9686.51|9650.51|2973
1591635600000|2020-06-08 17:00:00|9735.35|9699.35|9743.83|9707.83|9759.4|9723.4|9730.21|9694.21|2405
1591639200000|2020-06-08 18:00:00|9743.84|9707.84|9725.58|9689.58|9756.47|9720.47|9721.36|9685.36|2423
1591642800000|2020-06-08 19:00:00|9725.09|9689.09|9713.59|9677.59|9733.39|9697.39|9707.85|9671.85|2107
1591646400000|2020-06-08 20:00:00|9713.22|9677.22|9720.41|9684.41|9741.35|9705.35|9713.22|9677.22|1933
1591650000000|2020-06-08 21:00:00|9720.45|9684.45|9732.2|9696.2|9736.18|9700.18|9698.25|9662.25|3329
1591653600000|2020-06-08 22:00:00|9732.32|9696.32|9717.65|9681.65|9742.3|9706.3|9711.5|9675.5|3284
1591657200000|2020-06-08 23:00:00|9717.6|9681.6|9802.67|9766.67|9821.02|9785.02|9716.43|9680.43|3435
1591660800000|2020-06-09 00:00:00|9802.66|9766.66|9731.55|9695.55|9897.29|9861.29|9603.39|9567.39|6055
1591664400000|2020-06-09 01:00:00|9731.45|9695.45|9720.04|9684.04|9734.38|9698.38|9709.77|9673.77|2851
1591668000000|2020-06-09 02:00:00|9719.94|9683.94|9720.24|9684.24|9731.01|9695.01|9714.93|9678.93|1262
1591671600000|2020-06-09 03:00:00|9720.11|9684.11|9703.91|9667.91|9720.11|9684.11|9691.89|9655.89|2068
1591675200000|2020-06-09 04:00:00|9703.98|9667.98|9698.7|9662.7|9703.98|9667.98|9685.56|9649.56|1547
1591678800000|2020-06-09 05:00:00|9698.5|9662.5|9715.83|9679.83|9717.27|9681.27|9691.95|9655.95|1231
1591682400000|2020-06-09 06:00:00|9716.43|9680.43|9709.21|9673.21|9717.22|9681.22|9702.51|9666.51|809
1591686000000|2020-06-09 07:00:00|9709.3|9673.3|9702.85|9666.85|9723.92|9687.92|9698.76|9662.76|1008
1591689600000|2020-06-09 08:00:00|9702.82|9666.82|9703.59|9667.59|9707.44|9671.44|9687.99|9651.99|1374
1591693200000|2020-06-09 09:00:00|9703.67|9667.67|9690.33|9654.33|9704.4|9668.4|9670.75|9634.75|1363
1591696800000|2020-06-09 10:00:00|9690.35|9654.35|9694.54|9658.54|9694.98|9658.98|9654.92|9618.92|1804
1591700400000|2020-06-09 11:00:00|9694.64|9658.64|9741.74|9705.74|9741.9|9705.9|9689.42|9653.42|2459
1591704000000|2020-06-09 12:00:00|9741.7|9705.7|9747.8|9711.8|9768.18|9732.18|9734.92|9698.92|4557
1591707600000|2020-06-09 13:00:00|9748.15|9712.15|9734.1|9698.1|9755.27|9719.27|9699.66|9663.66|2290
1591711200000|2020-06-09 14:00:00|9732.96|9696.96|9737.8|9701.8|9752.76|9716.76|9707.74|9671.74|2422
1591714800000|2020-06-09 15:00:00|9737.03|9701.03|9743.12|9707.12|9748.9|9712.9|9734.66|9698.66|2214
1591718400000|2020-06-09 16:00:00|9745.93|9709.93|9728.74|9692.74|9747.58|9711.58|9717.58|9681.58|2361
1591722000000|2020-06-09 17:00:00|9728.73|9692.73|9732.84|9696.84|9739.58|9703.58|9720.78|9684.78|1516
1591725600000|2020-06-09 18:00:00|9731.81|9695.81|9730.37|9694.37|9734.92|9698.92|9721.93|9685.93|1377
1591729200000|2020-06-09 19:00:00|9730.36|9694.36|9750.96|9714.96|9759.8|9723.8|9717.38|9681.38|2042
1591732800000|2020-06-09 20:00:00|9750.35|9714.35|9768.57|9732.57|9785.64|9749.64|9739.88|9703.88|2757
1591736400000|2020-06-09 21:00:00|9768.53|9732.53|9841.19|9805.19|9848.39|9812.39|9766.94|9730.94|3278
1591740000000|2020-06-09 22:00:00|9841.57|9805.57|9799.84|9763.84|9853.37|9817.37|9732.58|9696.58|4311
1591743600000|2020-06-09 23:00:00|9799.71|9763.71|9794.67|9758.67|9822.54|9786.54|9776.63|9740.63|2860
1591747200000|2020-06-10 00:00:00|9794.43|9758.43|9802.76|9766.76|9819.74|9783.74|9783.6|9747.6|2217
1591750800000|2020-06-10 01:00:00|9802.91|9766.91|9813.2|9777.2|9833.03|9797.03|9802.91|9766.91|1488
1591754400000|2020-06-10 02:00:00|9813.23|9777.23|9798.68|9762.68|9813.73|9777.73|9788.78|9752.78|1839
1591758000000|2020-06-10 03:00:00|9797.86|9761.86|9777.9|9741.9|9798.75|9762.75|9768.87|9732.87|2398
1591761600000|2020-06-10 04:00:00|9777.46|9741.46|9768.8|9732.8|9778.53|9742.53|9757.2|9721.2|1398
1591765200000|2020-06-10 05:00:00|9769.88|9733.88|9791.35|9755.35|9797.72|9761.72|9768.06|9732.06|1534
1591768800000|2020-06-10 06:00:00|9791.3|9755.3|9798.46|9762.46|9798.95|9762.95|9783.35|9747.35|1237
1591772400000|2020-06-10 07:00:00|9798.43|9762.43|9766.99|9730.99|9802.58|9766.58|9750.88|9714.88|1509
1591776000000|2020-06-10 08:00:00|9767.09|9731.09|9760.35|9724.35|9784.45|9748.45|9758.17|9722.17|600
1591779600000|2020-06-10 09:00:00|9760.17|9724.17|9743.16|9707.16|9760.17|9724.17|9726.84|9690.84|760
1591783200000|2020-06-10 10:00:00|9743.11|9707.11|9761.27|9725.27|9763.35|9727.35|9737.45|9701.45|1788
1591786800000|2020-06-10 11:00:00|9761.24|9725.24|9751.94|9715.94|9765.75|9729.75|9751.45|9715.45|1572
1591790400000|2020-06-10 12:00:00|9751.81|9715.81|9788.85|9752.85|9792.94|9756.94|9743.33|9707.33|2374
1591794000000|2020-06-10 13:00:00|9788.88|9752.88|9773.25|9737.25|9801.75|9765.75|9763.15|9727.15|1558
1591797600000|2020-06-10 14:00:00|9773.5|9737.5|9772.37|9736.37|9778.8|9742.8|9755.63|9719.63|1871
1591801200000|2020-06-10 15:00:00|9770.83|9734.83|9779.38|9743.38|9783.21|9747.21|9759.97|9723.97|1767
1591804800000|2020-06-10 16:00:00|9779.31|9743.31|9788.52|9752.52|9798.87|9762.87|9775.97|9739.97|1754
1591808400000|2020-06-10 17:00:00|9788.46|9752.46|9791.54|9755.54|9792.88|9756.88|9774.79|9738.79|2052
1591812000000|2020-06-10 18:00:00|9791.5|9755.5|9845.23|9809.23|10020.22|9984.22|9753.71|9717.71|5395
1591815600000|2020-06-10 19:00:00|9847.44|9811.44|9874.29|9838.29|9944.85|9908.85|9832.92|9796.92|4413
1591819200000|2020-06-10 20:00:00|9874.46|9838.46|9884.76|9848.76|9919.82|9883.82|9874.46|9838.46|3992
1591822800000|2020-06-10 21:00:00|9885.12|9849.12|9874.97|9838.97|9892.67|9856.67|9852.41|9816.41|2802
1591826400000|2020-06-10 22:00:00|9874.96|9838.96|9918.82|9882.82|9932.77|9896.77|9874.91|9838.91|2965
1591830000000|2020-06-10 23:00:00|9919.33|9883.33|9911.89|9875.89|9926.6|9890.6|9890.73|9854.73|3253
1591833600000|2020-06-11 00:00:00|9911.94|9875.94|9917.59|9881.59|9925.19|9889.19|9902.06|9866.06|2311
1591837200000|2020-06-11 01:00:00|9917.55|9881.55|9956.12|9920.12|9987.14|9951.14|9903.67|9867.67|3158
1591840800000|2020-06-11 02:00:00|9955.84|9919.84|9941.33|9905.33|9975.01|9939.01|9921.43|9885.43|2955
1591844400000|2020-06-11 03:00:00|9940.92|9904.92|9913.33|9877.33|9955.97|9919.97|9885.75|9849.75|1743
1591848000000|2020-06-11 04:00:00|9913.3|9877.3|9914.12|9878.12|9927.35|9891.35|9899.06|9863.06|1870
1591851600000|2020-06-11 05:00:00|9914.11|9878.11|9905.81|9869.81|9914.11|9878.11|9892.44|9856.44|1747
1591855200000|2020-06-11 06:00:00|9906.1|9870.1|9850.94|9814.94|9908.55|9872.55|9771.08|9735.08|2566
1591858800000|2020-06-11 07:00:00|9850.8|9814.8|9816.56|9780.56|9851.38|9815.38|9815.13|9779.13|1380
1591862400000|2020-06-11 08:00:00|9816.53|9780.53|9827.75|9791.75|9840.78|9804.78|9806.02|9770.02|1247
1591866000000|2020-06-11 09:00:00|9827.69|9791.69|9811.9|9775.9|9836.14|9800.14|9789.5|9753.5|1706
1591869600000|2020-06-11 10:00:00|9811.89|9775.89|9816.97|9780.97|9822.25|9786.25|9777.94|9741.94|1942
1591873200000|2020-06-11 11:00:00|9815.45|9779.45|9798.86|9762.86|9818.29|9782.29|9772.01|9736.01|2068
1591876800000|2020-06-11 12:00:00|9799.42|9763.42|9727.6|9691.6|9805.14|9769.14|9718.39|9682.39|2737
1591880400000|2020-06-11 13:00:00|9727.9|9691.9|9647.2|9611.2|9749.25|9713.25|9614.82|9578.82|3414
1591884000000|2020-06-11 14:00:00|9647.48|9611.48|9622.77|9586.77|9680.79|9644.79|9610.75|9574.75|2543
1591887600000|2020-06-11 15:00:00|9622.91|9586.91|9530.7|9494.7|9623.27|9587.27|9512.69|9476.69|3839
1591891200000|2020-06-11 16:00:00|9530.64|9494.64|9129.11|9093.11|9565.56|9529.56|9126.2|9090.2|5469
1591894800000|2020-06-11 17:00:00|9128.65|9092.65|9392.49|9356.49|9400.81|9364.81|9113.62|9077.62|6500
1591898400000|2020-06-11 18:00:00|9392.82|9356.82|9323.14|9287.14|9403.8|9367.8|9301.09|9265.09|3853
1591902000000|2020-06-11 19:00:00|9323.75|9287.75|9297.55|9261.55|9341.07|9305.07|9275.8|9239.8|3555
1591905600000|2020-06-11 20:00:00|9297.4|9261.4|9358.86|9322.86|9358.95|9322.95|9240.57|9204.57|3551
1591909200000|2020-06-11 21:00:00|9358.97|9322.97|9363.46|9327.46|9383.98|9347.98|9333.55|9297.55|2208
1591912800000|2020-06-11 22:00:00|9363.67|9327.67|9333.54|9297.54|9365.02|9329.02|9305.98|9269.98|2483
1591916400000|2020-06-11 23:00:00|9333.46|9297.46|9292.65|9256.65|9340.61|9304.61|9266.25|9230.25|2989
1591920000000|2020-06-12 00:00:00|9291.77|9255.77|9322.31|9286.31|9340.03|9304.03|9252.74|9216.74|2987
1591923600000|2020-06-12 01:00:00|9322.67|9286.67|9342.94|9306.94|9359.45|9323.45|9315.85|9279.85|1797
1591927200000|2020-06-12 02:00:00|9342.99|9306.99|9359.76|9323.76|9361.84|9325.84|9341.02|9305.02|850
1591930800000|2020-06-12 03:00:00|9359.91|9323.91|9372.21|9336.21|9406.57|9370.57|9349.69|9313.69|1484
1591934400000|2020-06-12 04:00:00|9372.44|9336.44|9369.75|9333.75|9392.21|9356.21|9364.9|9328.9|845
1591938000000|2020-06-12 05:00:00|9368.07|9332.07|9389.83|9353.83|9401.59|9365.59|9351.06|9315.06|1244
1591941600000|2020-06-12 06:00:00|9390.38|9354.38|9378.05|9342.05|9404.05|9368.05|9378.05|9342.05|764
1591945200000|2020-06-12 07:00:00|9378.46|9342.46|9451.85|9415.85|9475.57|9439.57|9378.46|9342.46|1219
1591948800000|2020-06-12 08:00:00|9452.55|9416.55|9490.05|9454.05|9499.15|9463.15|9449.27|9413.27|711
1591952400000|2020-06-12 09:00:00|9487.85|9451.85|9470.8|9434.8|9493.3|9457.3|9461.95|9425.95|335
1591956000000|2020-06-12 10:00:00|9470.75|9434.75|9480.55|9444.55|9497.02|9461.02|9470.65|9434.65|1126
1591959600000|2020-06-12 11:00:00|9480.65|9444.65|9511.71|9475.71|9525.46|9489.46|9480.65|9444.65|1224
1591963200000|2020-06-12 12:00:00|9512.38|9476.38|9475.4|9439.4|9518.32|9482.32|9442.4|9406.4|1444
1591966800000|2020-06-12 13:00:00|9477.35|9441.35|9556.35|9520.35|9556.75|9520.75|9464.78|9428.78|1541
1591970400000|2020-06-12 14:00:00|9556.38|9520.38|9432.41|9396.41|9561.95|9525.95|9432.41|9396.41|2255
1591974000000|2020-06-12 15:00:00|9431.88|9395.88|9433.72|9397.72|9457.85|9421.85|9396.42|9360.42|2015
1591977600000|2020-06-12 16:00:00|9433.73|9397.73|9437.02|9401.02|9466.9|9430.9|9414.38|9378.38|1882
1591981200000|2020-06-12 17:00:00|9437.77|9401.77|9351.45|9315.45|9437.77|9401.77|9330.45|9294.45|1753
1591984800000|2020-06-12 18:00:00|9343.05|9307.05|9410.45|9374.45|9424.29|9388.29|9343.05|9307.05|993
1591988400000|2020-06-12 19:00:00|9411.28|9375.28|9445.64|9409.64|9460.02|9424.02|9401.83|9365.83|1006
1591992000000|2020-06-12 20:00:00|9445.79|9409.79|9480.68|9444.68|9499.36|9463.36|9430.01|9394.01|2343
1592031600000|2020-06-13 07:00:00|9444.64|9408.64|9459.38|9423.38|9463.9|9427.9|9439.39|9403.39|2309
1592035200000|2020-06-13 08:00:00|9459.37|9423.37|9456.01|9420.01|9464.11|9428.11|9442.55|9406.55|2493
1592038800000|2020-06-13 09:00:00|9456.34|9420.34|9459.62|9423.62|9483.8|9447.8|9449.74|9413.74|2760
1592042400000|2020-06-13 10:00:00|9459.63|9423.63|9436.31|9400.31|9469.06|9433.06|9418.68|9382.68|2483
1592046000000|2020-06-13 11:00:00|9436.27|9400.27|9422.39|9386.39|9441.68|9405.68|9409.69|9373.69|1993
1592049600000|2020-06-13 12:00:00|9422.71|9386.71|9443.51|9407.51|9460.62|9424.62|9411.26|9375.26|2900
1592053200000|2020-06-13 13:00:00|9443.59|9407.59|9446.94|9410.94|9450.2|9414.2|9424.51|9388.51|2090
1592056800000|2020-06-13 14:00:00|9446.95|9410.95|9468.64|9432.64|9473.59|9437.59|9446.93|9410.93|3025
1592060400000|2020-06-13 15:00:00|9468.65|9432.65|9457.3|9421.3|9482.33|9446.33|9451.35|9415.35|2542
1592064000000|2020-06-13 16:00:00|9457.34|9421.34|9452.57|9416.57|9465.12|9429.12|9438.35|9402.35|2139
1592067600000|2020-06-13 17:00:00|9452.56|9416.56|9452.24|9416.24|9468.17|9432.17|9446.31|9410.31|1481
1592071200000|2020-06-13 18:00:00|9452.25|9416.25|9462.16|9426.16|9471.48|9435.48|9452.25|9416.25|1400
1592074800000|2020-06-13 19:00:00|9461.81|9425.81|9420.71|9384.71|9509.92|9473.92|9410.46|9374.46|3179
1592078400000|2020-06-13 20:00:00|9420.72|9384.72|9422.25|9386.25|9438.26|9402.26|9383.76|9347.76|4331
1592082000000|2020-06-13 21:00:00|9422.26|9386.26|9443.74|9407.74|9444.06|9408.06|9422.25|9386.25|2799
1592085600000|2020-06-13 22:00:00|9443.16|9407.16|9454.68|9418.68|9468.28|9432.28|9435.5|9399.5|2964
1592089200000|2020-06-13 23:00:00|9454.55|9418.55|9493.73|9457.73|9493.73|9457.73|9453.14|9417.14|4286
1592092800000|2020-06-14 00:00:00|9493.46|9457.46|9472.98|9436.98|9497.72|9461.72|9463.5|9427.5|3374
1592096400000|2020-06-14 01:00:00|9472.99|9436.99|9467.92|9431.92|9475.83|9439.83|9456.07|9420.07|4023
1592100000000|2020-06-14 02:00:00|9467.55|9431.55|9462.48|9426.48|9475.48|9439.48|9457.72|9421.72|2340
1592103600000|2020-06-14 03:00:00|9462.92|9426.92|9450.08|9414.08|9466.11|9430.11|9444.63|9408.63|2691
1592107200000|2020-06-14 04:00:00|9450.09|9414.09|9447.58|9411.58|9460.12|9424.12|9445.11|9409.11|2284
1592110800000|2020-06-14 05:00:00|9447.91|9411.91|9446.23|9410.23|9456.68|9420.68|9431.33|9395.33|2219
1592114400000|2020-06-14 06:00:00|9446.27|9410.27|9414.16|9378.16|9450.56|9414.56|9403.77|9367.77|1721
1592118000000|2020-06-14 07:00:00|9414.17|9378.17|9425.27|9389.27|9432.65|9396.65|9396.84|9360.84|2352
1592121600000|2020-06-14 08:00:00|9424.61|9388.61|9445.76|9409.76|9447.87|9411.87|9411.37|9375.37|3163
1592125200000|2020-06-14 09:00:00|9445.75|9409.75|9431.93|9395.93|9447.89|9411.89|9427.14|9391.14|1583
1592128800000|2020-06-14 10:00:00|9431.95|9395.95|9438.14|9402.14|9439.61|9403.61|9429.68|9393.68|1054
1592132400000|2020-06-14 11:00:00|9438.13|9402.13|9444.03|9408.03|9455.62|9419.62|9436.64|9400.64|1209
1592136000000|2020-06-14 12:00:00|9443.97|9407.97|9423.34|9387.34|9451.02|9415.02|9408.99|9372.99|2183
1592139600000|2020-06-14 13:00:00|9423.42|9387.42|9422.22|9386.22|9430.81|9394.81|9393.01|9357.01|2664
1592143200000|2020-06-14 14:00:00|9422.16|9386.16|9368.18|9332.18|9427.79|9391.79|9347.91|9311.91|3039
1592146800000|2020-06-14 15:00:00|9368.17|9332.17|9434.29|9398.29|9445.83|9409.83|9357.77|9321.77|3728
1592150400000|2020-06-14 16:00:00|9434.12|9398.12|9408.49|9372.49|9442.95|9406.95|9405.3|9369.3|3382
1592154000000|2020-06-14 17:00:00|9408.55|9372.55|9411.19|9375.19|9425.35|9389.35|9401.01|9365.01|3245
1592157600000|2020-06-14 18:00:00|9411.39|9375.39|9400.97|9364.97|9413.33|9377.33|9385.95|9349.95|2450
1592161200000|2020-06-14 19:00:00|9400.98|9364.98|9413.26|9377.26|9416.16|9380.16|9396.71|9360.71|1332
1592164800000|2020-06-14 20:00:00|9414.72|9378.72|9399.21|9363.21|9421.96|9385.96|9398.68|9362.68|2005
1592168400000|2020-06-14 21:00:00|9399.2|9363.2|9357.37|9321.37|9400.74|9364.74|9334.93|9298.93|3388
1592172000000|2020-06-14 22:00:00|9357.36|9321.36|9401.13|9365.13|9418.25|9382.25|9274.47|9238.47|2423
1592175600000|2020-06-14 23:00:00|9400.15|9364.15|9349.1|9313.1|9400.15|9364.15|9346.45|9310.45|937
1592179200000|2020-06-15 00:00:00|9350.25|9314.25|9347.6|9311.6|9375.48|9339.48|9330.73|9294.73|503
1592182800000|2020-06-15 01:00:00|9350.55|9314.55|9256.82|9220.82|9350.55|9314.55|9247.79|9211.79|1491
1592186400000|2020-06-15 02:00:00|9256.83|9220.83|9273.21|9237.21|9291.43|9255.43|9249.9|9213.9|1438
1592190000000|2020-06-15 03:00:00|9272.98|9236.98|9173.39|9137.39|9278.55|9242.55|9169.05|9133.05|2609
1592193600000|2020-06-15 04:00:00|9173.4|9137.4|9200.8|9164.8|9232.3|9196.3|9146.75|9110.75|2001
1592197200000|2020-06-15 05:00:00|9200.79|9164.79|9046.65|9010.65|9201.05|9165.05|9013.66|8977.66|3634
1592200800000|2020-06-15 06:00:00|9046.3|9010.3|9055.52|9019.52|9082.63|9046.63|8929|8893|3959
1592204400000|2020-06-15 07:00:00|9056.07|9020.07|9128.56|9092.56|9132.01|9096.01|9021.9|8985.9|2976
1592208000000|2020-06-15 08:00:00|9129.1|9093.1|9154.98|9118.98|9162.77|9126.77|9094|9058|3221
1592211600000|2020-06-15 09:00:00|9155.02|9119.02|9153|9117|9155.02|9119.02|9120.58|9084.58|2032
1592215200000|2020-06-15 10:00:00|9152.99|9116.99|9098.62|9062.62|9154.05|9118.05|9093.62|9057.62|2177
1592218800000|2020-06-15 11:00:00|9098.72|9062.72|9131.27|9095.27|9145.66|9109.66|9084.96|9048.96|2307
1592222400000|2020-06-15 12:00:00|9124.96|9088.96|9106.59|9070.59|9142.49|9106.49|9100.63|9064.63|2300
1592226000000|2020-06-15 13:00:00|9106.58|9070.58|9198.39|9162.39|9198.39|9162.39|9057.72|9021.72|2938
1592229600000|2020-06-15 14:00:00|9198.12|9162.12|9217.53|9181.53|9245.72|9209.72|9198.12|9162.12|3819
1592233200000|2020-06-15 15:00:00|9217.55|9181.55|9322.01|9286.01|9329.57|9293.57|9217.25|9181.25|4203
1592236800000|2020-06-15 16:00:00|9322.09|9286.09|9376.56|9340.56|9416.86|9380.86|9305.02|9269.02|4975
1592240400000|2020-06-15 17:00:00|9376.94|9340.94|9358.21|9322.21|9400.83|9364.83|9351.15|9315.15|3731
1592244000000|2020-06-15 18:00:00|9358.23|9322.23|9437.07|9401.07|9465.45|9429.45|9356.71|9320.71|4989
1592247600000|2020-06-15 19:00:00|9437.39|9401.39|9433.34|9397.34|9471.42|9435.42|9418.52|9382.52|4135
1592251200000|2020-06-15 20:00:00|9433.35|9397.35|9501.39|9465.39|9502.74|9466.74|9422.92|9386.92|3141
1592254800000|2020-06-15 21:00:00|9501.4|9465.4|9457.67|9421.67|9519.22|9483.22|9447.46|9411.46|2927
1592258400000|2020-06-15 22:00:00|9457.79|9421.79|9444.33|9408.33|9483.9|9447.9|9425.88|9389.88|3594
1592262000000|2020-06-15 23:00:00|9446.79|9410.79|9447.24|9411.24|9482.55|9446.55|9443.73|9407.73|2323
1592265600000|2020-06-16 00:00:00|9447.25|9411.25|9412.77|9376.77|9456.2|9420.2|9404.82|9368.82|2125
1592269200000|2020-06-16 01:00:00|9412.69|9376.69|9430.48|9394.48|9447.75|9411.75|9411.15|9375.15|1603
1592272800000|2020-06-16 02:00:00|9430.49|9394.49|9479.09|9443.09|9487.56|9451.56|9408.96|9372.96|1785
1592276400000|2020-06-16 03:00:00|9478.75|9442.75|9588.92|9552.92|9604.57|9568.57|9472.38|9436.38|4992
1592280000000|2020-06-16 04:00:00|9588.87|9552.87|9565.56|9529.56|9598.43|9562.43|9548.74|9512.74|2882
1592283600000|2020-06-16 05:00:00|9565.25|9529.25|9558.96|9522.96|9575.66|9539.66|9542.46|9506.46|1938
1592287200000|2020-06-16 06:00:00|9558.98|9522.98|9488.75|9452.75|9569.58|9533.58|9475.34|9439.34|2656
1592290800000|2020-06-16 07:00:00|9488.8|9452.8|9518.61|9482.61|9530.69|9494.69|9479.55|9443.55|1956
1592294400000|2020-06-16 08:00:00|9518.41|9482.41|9512.14|9476.14|9518.5|9482.5|9484|9448|1920
1592298000000|2020-06-16 09:00:00|9512.1|9476.1|9521.41|9485.41|9552.69|9516.69|9506.45|9470.45|2297
1592301600000|2020-06-16 10:00:00|9521.64|9485.64|9547.97|9511.97|9557.64|9521.64|9521.49|9485.49|1851
1592305200000|2020-06-16 11:00:00|9547.76|9511.76|9527.06|9491.06|9548.72|9512.72|9505.96|9469.96|2100
1592308800000|2020-06-16 12:00:00|9527.73|9491.73|9586.55|9550.55|9595.58|9559.58|9499.38|9463.38|3921
1592312400000|2020-06-16 13:00:00|9586.54|9550.54|9557.65|9521.65|9607.54|9571.54|9518.3|9482.3|3321
1592316000000|2020-06-16 14:00:00|9557.68|9521.68|9454.8|9418.8|9562.26|9526.26|9449.1|9413.1|3730
1592319600000|2020-06-16 15:00:00|9455.17|9419.17|9465.36|9429.36|9486.01|9450.01|9423.58|9387.58|3076
1592323200000|2020-06-16 16:00:00|9465.34|9429.34|9509.68|9473.68|9525.93|9489.93|9452.72|9416.72|2512
1592326800000|2020-06-16 17:00:00|9509.65|9473.65|9487.75|9451.75|9517.87|9481.87|9477.55|9441.55|1678
1592330400000|2020-06-16 18:00:00|9487.78|9451.78|9513.82|9477.82|9528.37|9492.37|9475.02|9439.02|3044
1592334000000|2020-06-16 19:00:00|9514.35|9478.35|9522.32|9486.32|9523.56|9487.56|9494.92|9458.92|2786
1592337600000|2020-06-16 20:00:00|9522.38|9486.38|9512.79|9476.79|9523.5|9487.5|9504.14|9468.14|1608
1592341200000|2020-06-16 21:00:00|9512.57|9476.57|9524.49|9488.49|9547.75|9511.75|9512.28|9476.28|2372
1592344800000|2020-06-16 22:00:00|9524.43|9488.43|9541.62|9505.62|9541.73|9505.73|9512.74|9476.74|3061
1592348400000|2020-06-16 23:00:00|9541.81|9505.81|9545.75|9509.75|9553.82|9517.82|9523.85|9487.85|2687
1592352000000|2020-06-17 00:00:00|9546.35|9510.35|9498.58|9462.58|9551.9|9515.9|9497.96|9461.96|2522
1592355600000|2020-06-17 01:00:00|9498.67|9462.67|9472.38|9436.38|9503.12|9467.12|9471.52|9435.52|2174
1592359200000|2020-06-17 02:00:00|9473.2|9437.2|9460.48|9424.48|9498.08|9462.08|9450.12|9414.12|2359
1592362800000|2020-06-17 03:00:00|9460.68|9424.68|9472.64|9436.64|9480.24|9444.24|9441.57|9405.57|1598
1592366400000|2020-06-17 04:00:00|9473.42|9437.42|9477.48|9441.48|9489.77|9453.77|9460.31|9424.31|1575
1592370000000|2020-06-17 05:00:00|9478.01|9442.01|9457.93|9421.93|9491.09|9455.09|9447.6|9411.6|1859
1592373600000|2020-06-17 06:00:00|9458.97|9422.97|9491.78|9455.78|9508.19|9472.19|9449.5|9413.5|1898
1592377200000|2020-06-17 07:00:00|9491.84|9455.84|9525.95|9489.95|9542.02|9506.02|9490.25|9454.25|1385
1592380800000|2020-06-17 08:00:00|9525.85|9489.85|9510.01|9474.01|9534.24|9498.24|9507.1|9471.1|1261
1592384400000|2020-06-17 09:00:00|9511.21|9475.21|9492.89|9456.89|9516.08|9480.08|9491.24|9455.24|1051
1592388000000|2020-06-17 10:00:00|9492.6|9456.6|9499.58|9463.58|9510.47|9474.47|9492.6|9456.6|1299
1592391600000|2020-06-17 11:00:00|9499.97|9463.97|9492.92|9456.92|9518.81|9482.81|9487.33|9451.33|1304
1592395200000|2020-06-17 12:00:00|9492.97|9456.97|9515.37|9479.37|9523.46|9487.46|9491.48|9455.48|1673
1592398800000|2020-06-17 13:00:00|9515.38|9479.38|9456.15|9420.15|9575.72|9539.72|9450.24|9414.24|3164
1592402400000|2020-06-17 14:00:00|9455.89|9419.89|9423.3|9387.3|9470.11|9434.11|9386.13|9350.13|3759
1592406000000|2020-06-17 15:00:00|9423.28|9387.28|9406.84|9370.84|9438.67|9402.67|9398.65|9362.65|2029
1592409600000|2020-06-17 16:00:00|9406.76|9370.76|9381.52|9345.52|9426.44|9390.44|9372.3|9336.3|3516
1592413200000|2020-06-17 17:00:00|9381.45|9345.45|9415.82|9379.82|9440.02|9404.02|9378.2|9342.2|2531
1592416800000|2020-06-17 18:00:00|9415.72|9379.72|9414.18|9378.18|9429.55|9393.55|9403.32|9367.32|1824
1592420400000|2020-06-17 19:00:00|9414.15|9378.15|9326.4|9290.4|9419.18|9383.18|9325.89|9289.89|2590
1592424000000|2020-06-17 20:00:00|9326.85|9290.85|9393.66|9357.66|9398.6|9362.6|9264.7|9228.7|3704
1592427600000|2020-06-17 21:00:00|9393.67|9357.67|9429.05|9393.05|9459.21|9423.21|9393.6|9357.6|2201
1592431200000|2020-06-17 22:00:00|9429.03|9393.03|9453.31|9417.31|9468.25|9432.25|9414.15|9378.15|2396
1592434800000|2020-06-17 23:00:00|9459.63|9423.63|9474.68|9438.68|9479.5|9443.5|9444.63|9408.63|2201
1592438400000|2020-06-18 00:00:00|9475.36|9439.36|9445.76|9409.76|9479.91|9443.91|9425.47|9389.47|2051
1592442000000|2020-06-18 01:00:00|9445.49|9409.49|9432.3|9396.3|9458.28|9422.28|9426.05|9390.05|1671
1592445600000|2020-06-18 02:00:00|9433.12|9397.12|9420.6|9384.6|9437.17|9401.17|9411.78|9375.78|2038
1592449200000|2020-06-18 03:00:00|9421.08|9385.08|9441.19|9405.19|9447.69|9411.69|9416.48|9380.48|971
1592452800000|2020-06-18 04:00:00|9440.79|9404.79|9423.78|9387.78|9443.37|9407.37|9423.73|9387.73|1012
1592456400000|2020-06-18 05:00:00|9423.81|9387.81|9438.07|9402.07|9443.47|9407.47|9419.45|9383.45|987
1592460000000|2020-06-18 06:00:00|9438.09|9402.09|9448.05|9412.05|9459.23|9423.23|9425.85|9389.85|1529
1592463600000|2020-06-18 07:00:00|9447.63|9411.63|9449.69|9413.69|9459.11|9423.11|9440.89|9404.89|1832
1592467200000|2020-06-18 08:00:00|9449.95|9413.95|9445.77|9409.77|9463.06|9427.06|9444.83|9408.83|1243
1592470800000|2020-06-18 09:00:00|9447.12|9411.12|9430.28|9394.28|9495.77|9459.77|9425.12|9389.12|1576
1592474400000|2020-06-18 10:00:00|9430.19|9394.19|9463.29|9427.29|9464.77|9428.77|9401.85|9365.85|2035
1592478000000|2020-06-18 11:00:00|9463.45|9427.45|9445.13|9409.13|9471.3|9435.3|9441.45|9405.45|1018
1592481600000|2020-06-18 12:00:00|9445.12|9409.12|9442.67|9406.67|9455.28|9419.28|9431.51|9395.51|1240
1592485200000|2020-06-18 13:00:00|9442.42|9406.42|9420.22|9384.22|9443.42|9407.42|9402.87|9366.87|2443
1592488800000|2020-06-18 14:00:00|9419.98|9383.98|9441.54|9405.54|9441.78|9405.78|9406.1|9370.1|1772
1592492400000|2020-06-18 15:00:00|9441.55|9405.55|9395.79|9359.79|9447.84|9411.84|9394.7|9358.7|1933
1592496000000|2020-06-18 16:00:00|9396|9360|9416.1|9380.1|9420.72|9384.72|9391.7|9355.7|2201
1592499600000|2020-06-18 17:00:00|9416.11|9380.11|9418.12|9382.12|9430.53|9394.53|9405.58|9369.58|1352
1592503200000|2020-06-18 18:00:00|9417.58|9381.58|9410.9|9374.9|9421.78|9385.78|9400.08|9364.08|1855
1592506800000|2020-06-18 19:00:00|9410.89|9374.89|9413.21|9377.21|9427.88|9391.88|9360.47|9324.47|2129
1592510400000|2020-06-18 20:00:00|9413.22|9377.22|9363.85|9327.85|9413.48|9377.48|9332.91|9296.91|2678
1592514000000|2020-06-18 21:00:00|9363.61|9327.61|9384.76|9348.76|9397.88|9361.88|9292.62|9256.62|3342
1592517600000|2020-06-18 22:00:00|9384.79|9348.79|9390.02|9354.02|9400.17|9364.17|9376.02|9340.02|1515
1592521200000|2020-06-18 23:00:00|9392.13|9356.13|9399.78|9363.78|9424.73|9388.73|9382.32|9346.32|1687
1592524800000|2020-06-19 00:00:00|9399.76|9363.76|9382.83|9346.83|9399.78|9363.78|9347.74|9311.74|2460
1592528400000|2020-06-19 01:00:00|9383.18|9347.18|9336.37|9300.37|9388.49|9352.49|9335.92|9299.92|1506
1592532000000|2020-06-19 02:00:00|9335.9|9299.9|9280.06|9244.06|9342.97|9306.97|9273.62|9237.62|2200
1592535600000|2020-06-19 03:00:00|9280.14|9244.14|9288.58|9252.58|9314.52|9278.52|9253.44|9217.44|2493
1592539200000|2020-06-19 04:00:00|9288.64|9252.64|9314.37|9278.37|9333.81|9297.81|9270.22|9234.22|1727
1592542800000|2020-06-19 05:00:00|9313.87|9277.87|9329.8|9293.8|9329.8|9293.8|9309.18|9273.18|1673
1592546400000|2020-06-19 06:00:00|9329.52|9293.52|9318.76|9282.76|9337.44|9301.44|9318.76|9282.76|1460
1592550000000|2020-06-19 07:00:00|9318.63|9282.63|9304.4|9268.4|9318.76|9282.76|9271.98|9235.98|1603
1592553600000|2020-06-19 08:00:00|9305.88|9269.88|9327.54|9291.54|9329.43|9293.43|9285.25|9249.25|1868
1592557200000|2020-06-19 09:00:00|9328.05|9292.05|9376.11|9340.11|9443.87|9407.87|9327.14|9291.14|2579
1592560800000|2020-06-19 10:00:00|9377.04|9341.04|9404|9368|9408.37|9372.37|9371.78|9335.78|1581
1592564400000|2020-06-19 11:00:00|9403.84|9367.84|9394.04|9358.04|9413.07|9377.07|9385.38|9349.38|1513
1592568000000|2020-06-19 12:00:00|9394.08|9358.08|9397.26|9361.26|9438.56|9402.56|9386.85|9350.85|2301
1592571600000|2020-06-19 13:00:00|9395.73|9359.73|9400.52|9364.52|9415.83|9379.83|9380.72|9344.72|1625
1592575200000|2020-06-19 14:00:00|9402.16|9366.16|9377.49|9341.49|9409.71|9373.71|9373.18|9337.18|1556
1592578800000|2020-06-19 15:00:00|9377.44|9341.44|9396.11|9360.11|9396.8|9360.8|9374.3|9338.3|1886
1592582400000|2020-06-19 16:00:00|9396.1|9360.1|9353.52|9317.52|9398.15|9362.15|9328.53|9292.53|3520
1592586000000|2020-06-19 17:00:00|9354.07|9318.07|9324.61|9288.61|9361.03|9325.03|9310.37|9274.37|3072
1592589600000|2020-06-19 18:00:00|9324.57|9288.57|9339.65|9303.65|9344.44|9308.44|9282.22|9246.22|2588
1592593200000|2020-06-19 19:00:00|9339.46|9303.46|9322.19|9286.19|9352.7|9316.7|9316.48|9280.48|1574
1592596800000|2020-06-19 20:00:00|9322.16|9286.16|9331.5|9295.5|9332.08|9296.08|9278.05|9242.05|3492
1592636400000|2020-06-20 07:00:00|9331.66|9295.66|9312.8|9276.8|9334.33|9298.33|9310.27|9274.27|2012
1592640000000|2020-06-20 08:00:00|9312.79|9276.79|9297.24|9261.24|9323.04|9287.04|9293.51|9257.51|3363
1592643600000|2020-06-20 09:00:00|9296.47|9260.47|9302.1|9266.1|9309.59|9273.59|9287.03|9251.03|3193
1592647200000|2020-06-20 10:00:00|9302.11|9266.11|9304.15|9268.15|9307.9|9271.9|9293.73|9257.73|2465
1592650800000|2020-06-20 11:00:00|9304.14|9268.14|9342.97|9306.97|9384.13|9348.13|9203.63|9167.63|4151
1592654400000|2020-06-20 12:00:00|9342.96|9306.96|9318.92|9282.92|9346.69|9310.69|9316.47|9280.47|2576
1592658000000|2020-06-20 13:00:00|9318.93|9282.93|9303.48|9267.48|9326.54|9290.54|9298.8|9262.8|3069
1592661600000|2020-06-20 14:00:00|9303.49|9267.49|9297.66|9261.66|9313.72|9277.72|9292.93|9256.93|3465
1592665200000|2020-06-20 15:00:00|9296.38|9260.38|9275.56|9239.56|9298.02|9262.02|9247.23|9211.23|4230
1592668800000|2020-06-20 16:00:00|9274.99|9238.99|9281.54|9245.54|9297.01|9261.01|9263.72|9227.72|4175
1592672400000|2020-06-20 17:00:00|9281.59|9245.59|9287.08|9251.08|9293|9257|9278.64|9242.64|2802
1592676000000|2020-06-20 18:00:00|9287.09|9251.09|9328.57|9292.57|9328.57|9292.57|9286.02|9250.02|2723
1592679600000|2020-06-20 19:00:00|9328.58|9292.58|9309.28|9273.28|9333.07|9297.07|9307.67|9271.67|3019
1592683200000|2020-06-20 20:00:00|9309.26|9273.26|9339.12|9303.12|9342.67|9306.67|9309.26|9273.26|2593
1592686800000|2020-06-20 21:00:00|9339.11|9303.11|9355.9|9319.9|9367.24|9331.24|9336.16|9300.16|3149
1592690400000|2020-06-20 22:00:00|9355.81|9319.81|9391.71|9355.71|9412.64|9376.64|9355.81|9319.81|4084
1592694000000|2020-06-20 23:00:00|9386.1|9350.1|9379|9343|9399.11|9363.11|9368.26|9332.26|3597
1592697600000|2020-06-21 00:00:00|9379.25|9343.25|9379.82|9343.82|9400.15|9364.15|9367.45|9331.45|3124
1592701200000|2020-06-21 01:00:00|9379.67|9343.67|9391.24|9355.24|9394.62|9358.62|9379.34|9343.34|1998
1592704800000|2020-06-21 02:00:00|9391.29|9355.29|9390.85|9354.85|9417.81|9381.81|9382.47|9346.47|4113
1592708400000|2020-06-21 03:00:00|9390.87|9354.87|9390.08|9354.08|9396.17|9360.17|9379.64|9343.64|3677
1592712000000|2020-06-21 04:00:00|9389.97|9353.97|9388.99|9352.99|9398.89|9362.89|9386.71|9350.71|3943
1592715600000|2020-06-21 05:00:00|9389|9353|9408.5|9372.5|9410.58|9374.58|9384.43|9348.43|3531
1592719200000|2020-06-21 06:00:00|9408.48|9372.48|9395.08|9359.08|9434.96|9398.96|9392.97|9356.97|2841
1592722800000|2020-06-21 07:00:00|9395.07|9359.07|9386.16|9350.16|9400.06|9364.06|9381.71|9345.71|2358
1592726400000|2020-06-21 08:00:00|9386.15|9350.15|9379.54|9343.54|9391.63|9355.63|9374.47|9338.47|3109
1592730000000|2020-06-21 09:00:00|9379.38|9343.38|9385.83|9349.83|9392.49|9356.49|9377.35|9341.35|2032
1592733600000|2020-06-21 10:00:00|9385.82|9349.82|9368.94|9332.94|9385.82|9349.82|9355.31|9319.31|3139
1592737200000|2020-06-21 11:00:00|9368.97|9332.97|9372.68|9336.68|9376.54|9340.54|9356.81|9320.81|1911
1592740800000|2020-06-21 12:00:00|9372.74|9336.74|9362.55|9326.55|9373.77|9337.77|9360.37|9324.37|2010
1592744400000|2020-06-21 13:00:00|9362.73|9326.73|9364.43|9328.43|9368.47|9332.47|9346.37|9310.37|2979
1592748000000|2020-06-21 14:00:00|9364.57|9328.57|9367.78|9331.78|9373.6|9337.6|9352.68|9316.68|2588
1592751600000|2020-06-21 15:00:00|9367.74|9331.74|9388.58|9352.58|9404.09|9368.09|9362.43|9326.43|3109
1592755200000|2020-06-21 16:00:00|9388.69|9352.69|9379.9|9343.9|9392.82|9356.82|9359.26|9323.26|3131
1592758800000|2020-06-21 17:00:00|9379.89|9343.89|9361.07|9325.07|9379.89|9343.89|9358.59|9322.59|3259
1592762400000|2020-06-21 18:00:00|9361.02|9325.02|9328.2|9292.2|9361.02|9325.02|9320.8|9284.8|4701
1592766000000|2020-06-21 19:00:00|9328.19|9292.19|9362.31|9326.31|9364.35|9328.35|9321.03|9285.03|3534
1592769600000|2020-06-21 20:00:00|9362.32|9326.32|9331.8|9295.8|9364.32|9328.32|9317.63|9281.63|2743
1592773200000|2020-06-21 21:00:00|9332.06|9296.06|9342.28|9306.28|9347.73|9311.73|9326.09|9290.09|4117
1592776800000|2020-06-21 22:00:00|9342.27|9306.27|9322.58|9286.58|9344.28|9308.28|9298.59|9262.59|3613
1592780400000|2020-06-21 23:00:00|9321.45|9285.45|9304.26|9268.26|9326.88|9290.88|9298.36|9262.36|2899
1592784000000|2020-06-22 00:00:00|9303.92|9267.92|9332.92|9296.92|9343.31|9307.31|9292.94|9256.94|2117
1592787600000|2020-06-22 01:00:00|9332.84|9296.84|9398.2|9362.2|9399.34|9363.34|9332.53|9296.53|1591
1592791200000|2020-06-22 02:00:00|9398.44|9362.44|9395.27|9359.27|9404.36|9368.36|9380.38|9344.38|1486
1592794800000|2020-06-22 03:00:00|9395.28|9359.28|9398.09|9362.09|9401.85|9365.85|9384.78|9348.78|1158
1592798400000|2020-06-22 04:00:00|9398.22|9362.22|9425.63|9389.63|9431.45|9395.45|9394.3|9358.3|1205
1592802000000|2020-06-22 05:00:00|9426.2|9390.2|9435.64|9399.64|9461.48|9425.48|9420.35|9384.35|1910
1592805600000|2020-06-22 06:00:00|9435.79|9399.79|9432.64|9396.64|9444.76|9408.76|9420.72|9384.72|1387
1592809200000|2020-06-22 07:00:00|9432.42|9396.42|9437.6|9401.6|9452.87|9416.87|9427.13|9391.13|1251
1592812800000|2020-06-22 08:00:00|9437.39|9401.39|9446.14|9410.14|9447.1|9411.1|9425.7|9389.7|1010
1592816400000|2020-06-22 09:00:00|9446.6|9410.6|9436.08|9400.08|9450.27|9414.27|9432.2|9396.2|1074
1592820000000|2020-06-22 10:00:00|9435.88|9399.88|9449.93|9413.93|9452|9416|9434.05|9398.05|1147
1592823600000|2020-06-22 11:00:00|9449.92|9413.92|9478.07|9442.07|9490.38|9454.38|9439.09|9403.09|1805
1592827200000|2020-06-22 12:00:00|9478.45|9442.45|9514.52|9478.52|9521.13|9485.13|9467.41|9431.41|1871
1592830800000|2020-06-22 13:00:00|9514.44|9478.44|9486.82|9450.82|9527.5|9491.5|9475.5|9439.5|2098
1592834400000|2020-06-22 14:00:00|9486.64|9450.64|9481.71|9445.71|9498.42|9462.42|9479.4|9443.4|1879
1592838000000|2020-06-22 15:00:00|9481.78|9445.78|9512.19|9476.19|9517.03|9481.03|9479.74|9443.74|2319
1592841600000|2020-06-22 16:00:00|9512.89|9476.89|9612.3|9576.3|9643.32|9607.32|9497.2|9461.2|4704
1592845200000|2020-06-22 17:00:00|9612.18|9576.18|9616.13|9580.13|9632.65|9596.65|9575.1|9539.1|2741
1592848800000|2020-06-22 18:00:00|9616.36|9580.36|9601.13|9565.13|9620.6|9584.6|9595.89|9559.89|2100
1592852400000|2020-06-22 19:00:00|9604.56|9568.56|9584.07|9548.07|9613.75|9577.75|9572.25|9536.25|2364
1592856000000|2020-06-22 20:00:00|9584.45|9548.45|9665.32|9629.32|9685.16|9649.16|9584.31|9548.31|2570
1592859600000|2020-06-22 21:00:00|9665.26|9629.26|9707.36|9671.36|9806.15|9770.15|9665.26|9629.26|4756
1592863200000|2020-06-22 22:00:00|9707.33|9671.33|9700.57|9664.57|9707.33|9671.33|9655.97|9619.97|2785
1592866800000|2020-06-22 23:00:00|9700.22|9664.22|9710.18|9674.18|9715.14|9679.14|9683.2|9647.2|2003
1592870400000|2020-06-23 00:00:00|9710.95|9674.95|9682.44|9646.44|9739.85|9703.85|9681.7|9645.7|1860
1592874000000|2020-06-23 01:00:00|9682.29|9646.29|9658.75|9622.75|9688.44|9652.44|9629.31|9593.31|2938
1592877600000|2020-06-23 02:00:00|9659.4|9623.4|9659.92|9623.92|9669.93|9633.93|9642.72|9606.72|1994
1592881200000|2020-06-23 03:00:00|9659.94|9623.94|9671.08|9635.08|9674.07|9638.07|9646.75|9610.75|1353
1592884800000|2020-06-23 04:00:00|9670.63|9634.63|9645.88|9609.88|9671.35|9635.35|9641.55|9605.55|1784
1592888400000|2020-06-23 05:00:00|9644.78|9608.78|9639.82|9603.82|9656.46|9620.46|9638.25|9602.25|1605
1592892000000|2020-06-23 06:00:00|9639.79|9603.79|9648.19|9612.19|9649.4|9613.4|9635.3|9599.3|1708
1592895600000|2020-06-23 07:00:00|9649.15|9613.15|9680.69|9644.69|9683.13|9647.13|9639.73|9603.73|2073
1592899200000|2020-06-23 08:00:00|9681.08|9645.08|9626.02|9590.02|9681.43|9645.43|9599.5|9563.5|3125
1592902800000|2020-06-23 09:00:00|9625.62|9589.62|9625.64|9589.64|9632.47|9596.47|9600.45|9564.45|2712
1592906400000|2020-06-23 10:00:00|9625.63|9589.63|9605.66|9569.66|9626.35|9590.35|9599.55|9563.55|1782
1592910000000|2020-06-23 11:00:00|9605.6|9569.6|9653.51|9617.51|9660.31|9624.31|9602.8|9566.8|2040
1592913600000|2020-06-23 12:00:00|9653.49|9617.49|9652.69|9616.69|9667.45|9631.45|9634.27|9598.27|2266
1592917200000|2020-06-23 13:00:00|9652.68|9616.68|9658.73|9622.73|9665.91|9629.91|9635.19|9599.19|1703
1592920800000|2020-06-23 14:00:00|9658.68|9622.68|9665.93|9629.93|9685.61|9649.61|9644.88|9608.88|2807
1592924400000|2020-06-23 15:00:00|9665.92|9629.92|9709.61|9673.61|9709.67|9673.67|9656.88|9620.88|2938
1592928000000|2020-06-23 16:00:00|9709.75|9673.75|9681.87|9645.87|9712.3|9676.3|9677.46|9641.46|2769
1592931600000|2020-06-23 17:00:00|9682.49|9646.49|9685.95|9649.95|9687.54|9651.54|9661.26|9625.26|1957
1592935200000|2020-06-23 18:00:00|9686.52|9650.52|9675.08|9639.08|9704.53|9668.53|9665.18|9629.18|1597
1592938800000|2020-06-23 19:00:00|9675.09|9639.09|9666.44|9630.44|9688.98|9652.98|9666.05|9630.05|2250
1592942400000|2020-06-23 20:00:00|9665.54|9629.54|9650.15|9614.15|9682.7|9646.7|9648.87|9612.87|2193
1592946000000|2020-06-23 21:00:00|9650.32|9614.32|9666.62|9630.62|9668.29|9632.29|9617.66|9581.66|3021
1592949600000|2020-06-23 22:00:00|9666.58|9630.58|9628.55|9592.55|9671.01|9635.01|9616.38|9580.38|2924
1592953200000|2020-06-23 23:00:00|9628.5|9592.5|9641.47|9605.47|9641.62|9605.62|9619.81|9583.81|1799
1592956800000|2020-06-24 00:00:00|9641.73|9605.73|9643.73|9607.73|9663.13|9627.13|9638.77|9602.77|1909
1592960400000|2020-06-24 01:00:00|9643.62|9607.62|9663.81|9627.81|9672.61|9636.61|9631.87|9595.87|952
1592964000000|2020-06-24 02:00:00|9663.45|9627.45|9674.65|9638.65|9682.06|9646.06|9655.9|9619.9|1043
1592967600000|2020-06-24 03:00:00|9676.59|9640.59|9665.9|9629.9|9679.83|9643.83|9655.38|9619.38|864
1592971200000|2020-06-24 04:00:00|9666.13|9630.13|9668.43|9632.43|9680.49|9644.49|9658.4|9622.4|679
1592974800000|2020-06-24 05:00:00|9668.52|9632.52|9662.37|9626.37|9673.59|9637.59|9653.71|9617.71|796
1592978400000|2020-06-24 06:00:00|9661.38|9625.38|9674.62|9638.62|9683.09|9647.09|9660.25|9624.25|877
1592982000000|2020-06-24 07:00:00|9673.38|9637.38|9524.07|9488.07|9675.74|9639.74|9518.47|9482.47|2039
1592985600000|2020-06-24 08:00:00|9524.82|9488.82|9535.57|9499.57|9557.44|9521.44|9504.64|9468.64|1404
1592989200000|2020-06-24 09:00:00|9535.72|9499.72|9536.77|9500.77|9543.83|9507.83|9506.5|9470.5|1667
1592992800000|2020-06-24 10:00:00|9537.11|9501.11|9383.23|9347.23|9537.21|9501.21|9326.69|9290.69|2597
1592996400000|2020-06-24 11:00:00|9383.3|9347.3|9334.83|9298.83|9419.5|9383.5|9333.63|9297.63|2849
1593000000000|2020-06-24 12:00:00|9334.84|9298.84|9401.02|9365.02|9405.07|9369.07|9289.13|9253.13|2338
1593003600000|2020-06-24 13:00:00|9400.75|9364.75|9356.91|9320.91|9432.46|9396.46|9352.45|9316.45|1864
1593007200000|2020-06-24 14:00:00|9355.77|9319.77|9305.9|9269.9|9370.59|9334.59|9305.9|9269.9|4404
1593010800000|2020-06-24 15:00:00|9306.04|9270.04|9256.75|9220.75|9337.54|9301.54|9221.85|9185.85|4541
1593014400000|2020-06-24 16:00:00|9256.88|9220.88|9312.67|9276.67|9322.58|9286.58|9247.72|9211.72|3649
1593018000000|2020-06-24 17:00:00|9312.66|9276.66|9313.25|9277.25|9331.77|9295.77|9291.34|9255.34|2845
1593021600000|2020-06-24 18:00:00|9313.26|9277.26|9326.33|9290.33|9344.38|9308.38|9306.89|9270.89|2530
1593025200000|2020-06-24 19:00:00|9326.34|9290.34|9309.29|9273.29|9349.01|9313.01|9301.89|9265.89|1667
1593028800000|2020-06-24 20:00:00|9309.09|9273.09|9307.59|9271.59|9331.82|9295.82|9296.75|9260.75|2398
1593032400000|2020-06-24 21:00:00|9307.67|9271.67|9279.61|9243.61|9310.55|9274.55|9241.68|9205.68|2603
1593036000000|2020-06-24 22:00:00|9279.6|9243.6|9304.69|9268.69|9304.69|9268.69|9275.86|9239.86|1981
1593039600000|2020-06-24 23:00:00|9309.13|9273.13|9308.15|9272.15|9328.42|9292.42|9291.06|9255.06|1853
1593043200000|2020-06-25 00:00:00|9307.7|9271.7|9273.11|9237.11|9307.79|9271.79|9263.13|9227.13|2101
1593046800000|2020-06-25 01:00:00|9273.63|9237.63|9289.32|9253.32|9311.54|9275.54|9273|9237|2444
1593050400000|2020-06-25 02:00:00|9289.51|9253.51|9258.13|9222.13|9290|9254|9237.28|9201.28|1827
1593054000000|2020-06-25 03:00:00|9258.42|9222.42|9101.53|9065.53|9258.63|9222.63|9015.13|8979.13|4950
1593057600000|2020-06-25 04:00:00|9102.89|9066.89|9128.31|9092.31|9156.8|9120.8|9098.4|9062.4|3160
1593061200000|2020-06-25 05:00:00|9128.07|9092.07|9187.89|9151.89|9204.81|9168.81|9113.25|9077.25|2112
1593064800000|2020-06-25 06:00:00|9187.81|9151.81|9194.19|9158.19|9206.27|9170.27|9171.25|9135.25|1332
1593068400000|2020-06-25 07:00:00|9194.38|9158.38|9180.42|9144.42|9196.71|9160.71|9153.68|9117.68|2312
1593072000000|2020-06-25 08:00:00|9180.4|9144.4|9309.91|9273.91|9334.9|9298.9|9180.4|9144.4|4714
1593075600000|2020-06-25 09:00:00|9310.27|9274.27|9265.75|9229.75|9322.65|9286.65|9263.65|9227.65|2318
1593079200000|2020-06-25 10:00:00|9265.94|9229.94|9281.64|9245.64|9291.76|9255.76|9260.88|9224.88|2022
1593082800000|2020-06-25 11:00:00|9281.6|9245.6|9270.57|9234.57|9304.11|9268.11|9269|9233|1983
1593086400000|2020-06-25 12:00:00|9270.64|9234.64|9194.05|9158.05|9275.91|9239.91|9177.79|9141.79|4386
1593090000000|2020-06-25 13:00:00|9194.03|9158.03|9206.57|9170.57|9249|9213|9184.22|9148.22|2783
1593093600000|2020-06-25 14:00:00|9206.17|9170.17|9266.43|9230.43|9275.56|9239.56|9206.13|9170.13|2673
1593097200000|2020-06-25 15:00:00|9265.72|9229.72|9249.97|9213.97|9266.43|9230.43|9231.91|9195.91|1374
1593100800000|2020-06-25 16:00:00|9249.88|9213.88|9303.73|9267.73|9306.42|9270.42|9225.8|9189.8|2366
1593104400000|2020-06-25 17:00:00|9304.35|9268.35|9294.74|9258.74|9307.49|9271.49|9284.55|9248.55|1068
1593108000000|2020-06-25 18:00:00|9295.29|9259.29|9269.5|9233.5|9302.05|9266.05|9264.83|9228.83|1552
1593111600000|2020-06-25 19:00:00|9268.05|9232.05|9302.89|9266.89|9311.05|9275.05|9258.69|9222.69|2253
1593115200000|2020-06-25 20:00:00|9302.42|9266.42|9294.88|9258.88|9315.54|9279.54|9290.6|9254.6|1792
1593118800000|2020-06-25 21:00:00|9294.92|9258.92|9319.27|9283.27|9352.03|9316.03|9294.32|9258.32|1747
1593122400000|2020-06-25 22:00:00|9319.38|9283.38|9275.11|9239.11|9326.22|9290.22|9242|9206|2268
1593126000000|2020-06-25 23:00:00|9276.28|9240.28|9261.49|9225.49|9277.19|9241.19|9251.91|9215.91|2598
1593129600000|2020-06-26 00:00:00|9261.76|9225.76|9296.48|9260.48|9299.77|9263.77|9199.16|9163.16|4004
1593133200000|2020-06-26 01:00:00|9297.35|9261.35|9263.71|9227.71|9307.32|9271.32|9262.91|9226.91|1307
1593136800000|2020-06-26 02:00:00|9263.83|9227.83|9267.38|9231.38|9267.91|9231.91|9246.46|9210.46|1647
1593140400000|2020-06-26 03:00:00|9266.72|9230.72|9256.51|9220.51|9266.86|9230.86|9245.38|9209.38|1287
1593144000000|2020-06-26 04:00:00|9255.89|9219.89|9270.05|9234.05|9274.98|9238.98|9242.24|9206.24|1610
1593147600000|2020-06-26 05:00:00|9270.13|9234.13|9224.76|9188.76|9280.41|9244.41|9212.5|9176.5|2185
1593151200000|2020-06-26 06:00:00|9219.31|9183.31|9222.63|9186.63|9240.74|9204.74|9207.41|9171.41|1320
1593154800000|2020-06-26 07:00:00|9222.22|9186.22|9133.55|9097.55|9222.85|9186.85|9107.05|9071.05|3315
1593158400000|2020-06-26 08:00:00|9134.56|9098.56|9135.39|9099.39|9162.19|9126.19|9120.11|9084.11|2149
1593162000000|2020-06-26 09:00:00|9137.11|9101.11|9218.64|9182.64|9239.93|9203.93|9104.21|9068.21|2860
1593165600000|2020-06-26 10:00:00|9219.02|9183.02|9224.98|9188.98|9259.3|9223.3|9210.59|9174.59|2423
1593169200000|2020-06-26 11:00:00|9225.36|9189.36|9188.8|9152.8|9229.6|9193.6|9160.59|9124.59|1184
1593172800000|2020-06-26 12:00:00|9188.76|9152.76|9222.01|9186.01|9228.27|9192.27|9188.76|9152.76|1967
1593176400000|2020-06-26 13:00:00|9221.87|9185.87|9157.99|9121.99|9243.38|9207.38|9157.9|9121.9|1385
1593180000000|2020-06-26 14:00:00|9157.96|9121.96|9098.63|9062.63|9162.33|9126.33|9051.48|9015.48|4715
1593183600000|2020-06-26 15:00:00|9098.6|9062.6|9161.88|9125.88|9208.8|9172.8|9096.31|9060.31|3812
1593187200000|2020-06-26 16:00:00|9161.89|9125.89|9162.5|9126.5|9165.63|9129.63|9105.34|9069.34|4186
1593190800000|2020-06-26 17:00:00|9163.17|9127.17|9166.73|9130.73|9188.91|9152.91|9158.95|9122.95|2155
1593194400000|2020-06-26 18:00:00|9166.66|9130.66|9151.62|9115.62|9192.41|9156.41|9150.59|9114.59|1895
1593198000000|2020-06-26 19:00:00|9151.73|9115.73|9182.04|9146.04|9182.09|9146.09|9147.38|9111.38|2086
1593201600000|2020-06-26 20:00:00|9182.03|9146.03|9214.58|9178.58|9224.4|9188.4|9182.03|9146.03|4617
1593241200000|2020-06-27 07:00:00|9196.55|9160.55|9186.48|9150.48|9196.8|9160.8|9173.61|9137.61|2235
1593244800000|2020-06-27 08:00:00|9187.04|9151.04|9174.4|9138.4|9203.86|9167.86|9168.91|9132.91|1075
1593248400000|2020-06-27 09:00:00|9174.13|9138.13|9155.13|9119.13|9179.49|9143.49|9149.45|9113.45|2630
1593252000000|2020-06-27 10:00:00|9154.22|9118.22|9155.11|9119.11|9176.71|9140.71|9150.78|9114.78|3187
1593255600000|2020-06-27 11:00:00|9155.13|9119.13|9173.72|9137.72|9196.53|9160.53|9145.15|9109.15|3212
1593259200000|2020-06-27 12:00:00|9173.69|9137.69|9176.78|9140.78|9187.66|9151.66|9162.94|9126.94|1610
1593262800000|2020-06-27 13:00:00|9177.03|9141.03|9168.65|9132.65|9189.89|9153.89|9156.85|9120.85|2823
1593266400000|2020-06-27 14:00:00|9168.66|9132.66|9163.14|9127.14|9175.78|9139.78|9142.9|9106.9|2877
1593270000000|2020-06-27 15:00:00|9163.07|9127.07|9149.02|9113.02|9174.58|9138.58|9127.3|9091.3|3469
1593273600000|2020-06-27 16:00:00|9149.01|9113.01|9112.8|9076.8|9149.79|9113.79|9081.58|9045.58|7573
1593277200000|2020-06-27 17:00:00|9113|9077|9093.5|9057.5|9153.13|9117.13|9076.03|9040.03|4468
1593280800000|2020-06-27 18:00:00|9093.37|9057.37|9108.42|9072.42|9119.85|9083.85|9082.92|9046.92|4152
1593284400000|2020-06-27 19:00:00|9107.99|9071.99|8955.9|8919.9|9113.24|9077.24|8852.46|8816.46|5431
1593288000000|2020-06-27 20:00:00|8955.87|8919.87|8965.4|8929.4|9000.67|8964.67|8921.05|8885.05|7764
1593291600000|2020-06-27 21:00:00|8964.94|8928.94|9073.67|9037.67|9099.72|9063.72|8956.51|8920.51|4781
1593295200000|2020-06-27 22:00:00|9073.43|9037.43|8984.55|8948.55|9088.19|9052.19|8981.09|8945.09|7263
1593298800000|2020-06-27 23:00:00|8997.25|8961.25|9024.13|8988.13|9056.97|9020.97|8967.55|8931.55|5493
1593302400000|2020-06-28 00:00:00|9024.11|8988.11|8992.14|8956.14|9025.82|8989.82|8971.58|8935.58|6417
1593306000000|2020-06-28 01:00:00|8992.13|8956.13|8985.32|8949.32|9000.42|8964.42|8966.35|8930.35|4345
1593309600000|2020-06-28 02:00:00|8985.35|8949.35|8990.42|8954.42|8991.24|8955.24|8964.64|8928.64|3955
1593313200000|2020-06-28 03:00:00|8990.43|8954.43|8987.43|8951.43|8996.52|8960.52|8956.28|8920.28|2778
1593316800000|2020-06-28 04:00:00|8987.48|8951.48|8976.2|8940.2|8989.79|8953.79|8964.17|8928.17|2395
1593320400000|2020-06-28 05:00:00|8976.12|8940.12|8978.46|8942.46|8990.31|8954.31|8971.04|8935.04|1309
1593324000000|2020-06-28 06:00:00|8978.06|8942.06|9025.8|8989.8|9033.53|8997.53|8976.34|8940.34|2331
1593327600000|2020-06-28 07:00:00|9025.79|8989.79|9038|9002|9041.84|9005.84|9006.73|8970.73|2218
1593331200000|2020-06-28 08:00:00|9038.07|9002.07|9068.19|9032.19|9090.09|9054.09|9015.3|8979.3|3166
1593334800000|2020-06-28 09:00:00|9068.23|9032.23|9086.57|9050.57|9089.47|9053.47|9057.95|9021.95|2987
1593338400000|2020-06-28 10:00:00|9086.71|9050.71|9069.42|9033.42|9092.33|9056.33|9066.33|9030.33|1654
1593342000000|2020-06-28 11:00:00|9069.37|9033.37|9066.36|9030.36|9091.35|9055.35|9059.48|9023.48|2165
1593345600000|2020-06-28 12:00:00|9066.62|9030.62|9066.86|9030.86|9075.81|9039.81|9041|9005|2760
1593349200000|2020-06-28 13:00:00|9066.9|9030.9|9068.9|9032.9|9074.24|9038.24|9057.57|9021.57|2154
1593352800000|2020-06-28 14:00:00|9068.91|9032.91|9172.75|9136.75|9188.61|9152.61|9068.91|9032.91|5345
1593356400000|2020-06-28 15:00:00|9172.79|9136.79|9173.28|9137.28|9177.68|9141.68|9156.29|9120.29|4719
1593360000000|2020-06-28 16:00:00|9173.25|9137.25|9163.77|9127.77|9206.39|9170.39|9156.72|9120.72|5401
1593363600000|2020-06-28 17:00:00|9163.72|9127.72|9171.3|9135.3|9171.94|9135.94|9138.42|9102.42|3893
1593367200000|2020-06-28 18:00:00|9170.85|9134.85|9168.3|9132.3|9179.91|9143.91|9163.77|9127.77|2593
1593370800000|2020-06-28 19:00:00|9168.26|9132.26|9125.72|9089.72|9182.02|9146.02|9124.31|9088.31|2498
1593374400000|2020-06-28 20:00:00|9125.46|9089.46|9128.25|9092.25|9153.34|9117.34|9116.8|9080.8|4560
1593378000000|2020-06-28 21:00:00|9128.31|9092.31|9140.52|9104.52|9143.33|9107.33|9111.92|9075.92|3668
1593381600000|2020-06-28 22:00:00|9140.34|9104.34|9117.57|9081.57|9143.61|9107.61|9093.32|9057.32|2310
1593385200000|2020-06-28 23:00:00|9115.15|9079.15|9137.85|9101.85|9147.17|9111.17|9112.63|9076.63|2157
1593388800000|2020-06-29 00:00:00|9139.59|9103.59|9135.48|9099.48|9150.59|9114.59|9109.29|9073.29|1972
1593392400000|2020-06-29 01:00:00|9135.93|9099.93|9153.26|9117.26|9153.26|9117.26|9128.76|9092.76|985
1593396000000|2020-06-29 02:00:00|9153.27|9117.27|9137.35|9101.35|9157.59|9121.59|9132.65|9096.65|1013
1593399600000|2020-06-29 03:00:00|9137.4|9101.4|9110.18|9074.18|9137.4|9101.4|9101.37|9065.37|1082
1593403200000|2020-06-29 04:00:00|9109.43|9073.43|9127.46|9091.46|9130.8|9094.8|9099.42|9063.42|1590
1593406800000|2020-06-29 05:00:00|9127.43|9091.43|9125.62|9089.62|9138.2|9102.2|9114.81|9078.81|765
1593410400000|2020-06-29 06:00:00|9125.2|9089.2|9095.09|9059.09|9125.37|9089.37|9094.21|9058.21|1059
1593414000000|2020-06-29 07:00:00|9095.37|9059.37|9102.92|9066.92|9117.32|9081.32|9079.6|9043.6|1773
1593417600000|2020-06-29 08:00:00|9101.99|9065.99|9100.69|9064.69|9102.18|9066.18|9076.78|9040.78|1355
1593421200000|2020-06-29 09:00:00|9100.68|9064.68|9147.02|9111.02|9148.64|9112.64|9096.03|9060.03|1435
1593424800000|2020-06-29 10:00:00|9147.05|9111.05|9123.45|9087.45|9149.2|9113.2|9116.13|9080.13|419
1593428400000|2020-06-29 11:00:00|9123.35|9087.35|9104.58|9068.58|9123.35|9087.35|9082.45|9046.45|1755
1593432000000|2020-06-29 12:00:00|9104.6|9068.6|9115.99|9079.99|9130.84|9094.84|9094.15|9058.15|2484
1593435600000|2020-06-29 13:00:00|9116.13|9080.13|9058.49|9022.49|9116.17|9080.17|9038.04|9002.04|3020
1593439200000|2020-06-29 14:00:00|9058.62|9022.62|9079.92|9043.92|9099.24|9063.24|9055.85|9019.85|2228
1593442800000|2020-06-29 15:00:00|9079.82|9043.82|9140.13|9104.13|9150.4|9114.4|9076.94|9040.94|1894
1593446400000|2020-06-29 16:00:00|9140.02|9104.02|9130.61|9094.61|9170.54|9134.54|9113.55|9077.55|1534
1593450000000|2020-06-29 17:00:00|9130.73|9094.73|9173.71|9137.71|9176.14|9140.14|9121.68|9085.68|1674
1593453600000|2020-06-29 18:00:00|9173.63|9137.63|9159.53|9123.53|9192|9156|9152.18|9116.18|1734
1593457200000|2020-06-29 19:00:00|9159.48|9123.48|9172.54|9136.54|9175.12|9139.12|9149.38|9113.38|1450
1593460800000|2020-06-29 20:00:00|9172.58|9136.58|9199.64|9163.64|9211.95|9175.95|9165.88|9129.88|2517
1593464400000|2020-06-29 21:00:00|9199.76|9163.76|9229.11|9193.11|9250.12|9214.12|9199.49|9163.49|3109
1593468000000|2020-06-29 22:00:00|9229.74|9193.74|9204.02|9168.02|9251.51|9215.51|9198.91|9162.91|3654
1593471600000|2020-06-29 23:00:00|9202.75|9166.75|9205.04|9169.04|9210.87|9174.87|9187.04|9151.04|2159
1593475200000|2020-06-30 00:00:00|9205.15|9169.15|9193.47|9157.47|9218.1|9182.1|9187.63|9151.63|2165
1593478800000|2020-06-30 01:00:00|9193.46|9157.46|9216.83|9180.83|9217.57|9181.57|9175.07|9139.07|1861
1593482400000|2020-06-30 02:00:00|9216.74|9180.74|9199.35|9163.35|9217.63|9181.63|9191.53|9155.53|1086
1593486000000|2020-06-30 03:00:00|9199.36|9163.36|9179.56|9143.56|9199.42|9163.42|9178.65|9142.65|1457
1593489600000|2020-06-30 04:00:00|9179.55|9143.55|9177.49|9141.49|9193.39|9157.39|9177.16|9141.16|1378
1593493200000|2020-06-30 05:00:00|9177.51|9141.51|9142.65|9106.65|9181.69|9145.69|9141.01|9105.01|2090
1593496800000|2020-06-30 06:00:00|9142.48|9106.48|9163.62|9127.62|9166.37|9130.37|9132.15|9096.15|1648
1593500400000|2020-06-30 07:00:00|9163.63|9127.63|9157.34|9121.34|9169.52|9133.52|9145.53|9109.53|764
1593504000000|2020-06-30 08:00:00|9156.98|9120.98|9149.62|9113.62|9158.11|9122.11|9135.55|9099.55|1074
1593507600000|2020-06-30 09:00:00|9149.76|9113.76|9173.95|9137.95|9185.78|9149.78|9149.35|9113.35|1452
1593511200000|2020-06-30 10:00:00|9174.48|9138.48|9168.23|9132.23|9186.74|9150.74|9163.64|9127.64|857
1593514800000|2020-06-30 11:00:00|9168.69|9132.69|9166.66|9130.66|9176.68|9140.68|9149.18|9113.18|1133
1593518400000|2020-06-30 12:00:00|9166.61|9130.61|9137.76|9101.76|9166.69|9130.69|9130.68|9094.68|1856
1593522000000|2020-06-30 13:00:00|9137.75|9101.75|9149.96|9113.96|9169.19|9133.19|9083.61|9047.61|2922
1593525600000|2020-06-30 14:00:00|9149.65|9113.65|9201.79|9165.79|9202.83|9166.83|9145.22|9109.22|1545
1593529200000|2020-06-30 15:00:00|9202.06|9166.06|9187.1|9151.1|9208.97|9172.97|9181.21|9145.21|1785
1593532800000|2020-06-30 16:00:00|9187.15|9151.15|9195.61|9159.61|9198.83|9162.83|9178.62|9142.62|1274
1593536400000|2020-06-30 17:00:00|9195.57|9159.57|9162.75|9126.75|9195.67|9159.67|9148.37|9112.37|1531
1593540000000|2020-06-30 18:00:00|9162.76|9126.76|9148.32|9112.32|9169.12|9133.12|9148.05|9112.05|914
1593543600000|2020-06-30 19:00:00|9148.11|9112.11|9155.63|9119.63|9171.33|9135.33|9117.43|9081.43|1146
1593547200000|2020-06-30 20:00:00|9155.62|9119.62|9165.48|9129.48|9175.6|9139.6|9152.15|9116.15|1505
1593550800000|2020-06-30 21:00:00|9165.69|9129.69|9180.87|9144.87|9188.52|9152.52|9165.46|9129.46|2173
1593554400000|2020-06-30 22:00:00|9180.86|9144.86|9148.56|9112.56|9181.52|9145.52|9144.9|9108.9|1340
1593558000000|2020-06-30 23:00:00|9150.35|9114.35|9154.98|9118.98|9175.37|9139.37|9149.02|9113.02|2478
1593561600000|2020-07-01 00:00:00|9155.05|9119.05|9137.93|9101.93|9155.28|9119.28|9112.51|9076.51|3133
1593565200000|2020-07-01 01:00:00|9137.87|9101.87|9140.5|9104.5|9145.41|9109.41|9120.08|9084.08|1584
1593568800000|2020-07-01 02:00:00|9140.43|9104.43|9154.96|9118.96|9162.5|9126.5|9134.64|9098.64|1402
1593572400000|2020-07-01 03:00:00|9154.95|9118.95|9152.45|9116.45|9157.6|9121.6|9138.37|9102.37|1025
1593576000000|2020-07-01 04:00:00|9152.46|9116.46|9172.05|9136.05|9180.27|9144.27|9152.46|9116.46|1825
1593579600000|2020-07-01 05:00:00|9172.09|9136.09|9166.71|9130.71|9172.13|9136.13|9153.49|9117.49|1933
1593583200000|2020-07-01 06:00:00|9166.1|9130.1|9157.57|9121.57|9166.99|9130.99|9146.79|9110.79|1346
1593586800000|2020-07-01 07:00:00|9157.26|9121.26|9151.2|9115.2|9173.52|9137.52|9151.14|9115.14|1482
1593590400000|2020-07-01 08:00:00|9151.21|9115.21|9191.51|9155.51|9209.44|9173.44|9151.21|9115.21|1672
1593594000000|2020-07-01 09:00:00|9191.66|9155.66|9182.43|9146.43|9201.21|9165.21|9175.85|9139.85|898
1593597600000|2020-07-01 10:00:00|9183.42|9147.42|9167.29|9131.29|9190.64|9154.64|9158.53|9122.53|1944
1593601200000|2020-07-01 11:00:00|9166.68|9130.68|9178.56|9142.56|9179.55|9143.55|9153.11|9117.11|1472
1593604800000|2020-07-01 12:00:00|9178.64|9142.64|9186.29|9150.29|9188.55|9152.55|9156|9120|1796
1593608400000|2020-07-01 13:00:00|9186.47|9150.47|9230.51|9194.51|9274.05|9238.05|9175.38|9139.38|3159
1593612000000|2020-07-01 14:00:00|9230.52|9194.52|9243.34|9207.34|9267.91|9231.91|9230.42|9194.42|2713
1593615600000|2020-07-01 15:00:00|9244.06|9208.06|9289.46|9253.46|9289.47|9253.47|9240.96|9204.96|2090
1593619200000|2020-07-01 16:00:00|9289.47|9253.47|9307.14|9271.14|9316.1|9280.1|9268.63|9232.63|3804
1593622800000|2020-07-01 17:00:00|9307.24|9271.24|9307.99|9271.99|9312.42|9276.42|9289.72|9253.72|1973
1593626400000|2020-07-01 18:00:00|9307.92|9271.92|9278.23|9242.23|9308.34|9272.34|9274.05|9238.05|2264
1593630000000|2020-07-01 19:00:00|9278.25|9242.25|9265.72|9229.72|9294.76|9258.76|9262.13|9226.13|1658
1593633600000|2020-07-01 20:00:00|9265.69|9229.69|9259.52|9223.52|9281.76|9245.76|9258.25|9222.25|2028
1593637200000|2020-07-01 21:00:00|9259.53|9223.53|9260.95|9224.95|9269.15|9233.15|9243.7|9207.7|2647
1593640800000|2020-07-01 22:00:00|9261.54|9225.54|9264.49|9228.49|9266.03|9230.03|9238.25|9202.25|2475
1593644400000|2020-07-01 23:00:00|9264.47|9228.47|9253.47|9217.47|9271|9235|9249.63|9213.63|2586
1593648000000|2020-07-02 00:00:00|9254.35|9218.35|9250.48|9214.48|9265.88|9229.88|9245.9|9209.9|2612
1593651600000|2020-07-02 01:00:00|9250.3|9214.3|9268.9|9232.9|9268.9|9232.9|9246.11|9210.11|2469
1593655200000|2020-07-02 02:00:00|9269|9233|9263.12|9227.12|9283.33|9247.33|9263.12|9227.12|2355
1593658800000|2020-07-02 03:00:00|9262.9|9226.9|9260.3|9224.3|9272.92|9236.92|9257.3|9221.3|1541
1593662400000|2020-07-02 04:00:00|9260.25|9224.25|9260.11|9224.11|9265.65|9229.65|9252.7|9216.7|1674
1593666000000|2020-07-02 05:00:00|9259.39|9223.39|9232.66|9196.66|9273.57|9237.57|9230.81|9194.81|1350
1593669600000|2020-07-02 06:00:00|9232.65|9196.65|9224.71|9188.71|9232.65|9196.65|9198.75|9162.75|2482
1593673200000|2020-07-02 07:00:00|9224.63|9188.63|9230.63|9194.63|9233.92|9197.92|9220.12|9184.12|1098
1593676800000|2020-07-02 08:00:00|9231.26|9195.26|9229.62|9193.62|9232.89|9196.89|9195.85|9159.85|917
1593680400000|2020-07-02 09:00:00|9229.35|9193.35|9229.08|9193.08|9233.55|9197.55|9220.5|9184.5|391
1593684000000|2020-07-02 10:00:00|9229.8|9193.8|9223.24|9187.24|9230.64|9194.64|9204.54|9168.54|931
1593687600000|2020-07-02 11:00:00|9222.76|9186.76|9216.32|9180.32|9223.55|9187.55|9195.38|9159.38|1220
1593691200000|2020-07-02 12:00:00|9216.31|9180.31|9262.8|9226.8|9263.24|9227.24|9203.13|9167.13|2282
1593694800000|2020-07-02 13:00:00|9262.81|9226.81|9271.72|9235.72|9277.55|9241.55|9248.38|9212.38|1637
1593698400000|2020-07-02 14:00:00|9271.75|9235.75|9217.13|9181.13|9274.74|9238.74|9212.3|9176.3|1605
1593702000000|2020-07-02 15:00:00|9216.82|9180.82|9060.37|9024.37|9216.93|9180.93|9056.81|9020.81|4397
1593705600000|2020-07-02 16:00:00|9060.38|9024.38|9055.07|9019.07|9083.32|9047.32|8967.15|8931.15|4512
1593709200000|2020-07-02 17:00:00|9055.08|9019.08|9085|9049|9093.08|9057.08|9034.31|8998.31|2239
1593712800000|2020-07-02 18:00:00|9084.78|9048.78|9086.32|9050.32|9095.48|9059.48|9051.38|9015.38|1721
1593716400000|2020-07-02 19:00:00|9086.31|9050.31|9069.68|9033.68|9093.42|9057.42|9055.72|9019.72|1837
1593720000000|2020-07-02 20:00:00|9069.69|9033.69|9100.94|9064.94|9104.38|9068.38|9056.35|9020.35|1656
1593723600000|2020-07-02 21:00:00|9100.95|9064.95|9151.02|9115.02|9169.07|9133.07|9094.63|9058.63|2263
1593727200000|2020-07-02 22:00:00|9151.04|9115.04|9123.71|9087.71|9163.74|9127.74|9109.58|9073.58|2973
1593730800000|2020-07-02 23:00:00|9123.05|9087.05|9108.1|9072.1|9123.95|9087.95|9106.47|9070.47|2396
1593734400000|2020-07-03 00:00:00|9108.4|9072.4|9120.38|9084.38|9122.29|9086.29|9090.85|9054.85|2104
1593738000000|2020-07-03 01:00:00|9120.55|9084.55|9126.55|9090.55|9141.57|9105.57|9109.88|9073.88|1617
1593741600000|2020-07-03 02:00:00|9126.54|9090.54|9117.85|9081.85|9135.81|9099.81|9117.85|9081.85|1398
1593745200000|2020-07-03 03:00:00|9117.75|9081.75|9111.8|9075.8|9122.09|9086.09|9110.35|9074.35|626
1593748800000|2020-07-03 04:00:00|9111.69|9075.69|9113.72|9077.72|9114.5|9078.5|9099.62|9063.62|1348
1593752400000|2020-07-03 05:00:00|9113.95|9077.95|9131|9095|9131.95|9095.95|9105.58|9069.58|1557
1593756000000|2020-07-03 06:00:00|9131.01|9095.01|9115.62|9079.62|9134.54|9098.54|9113.04|9077.04|722
1593759600000|2020-07-03 07:00:00|9116.06|9080.06|9123.49|9087.49|9127.63|9091.63|9109.83|9073.83|713
1593763200000|2020-07-03 08:00:00|9122.58|9086.58|9120|9084|9144.83|9108.83|9114.76|9078.76|792
1593766800000|2020-07-03 09:00:00|9118.95|9082.95|9099.8|9063.8|9130.27|9094.27|9077.69|9041.69|1291
1593770400000|2020-07-03 10:00:00|9099.85|9063.85|9097.67|9061.67|9105.74|9069.74|9076.9|9040.9|1622
1593774000000|2020-07-03 11:00:00|9097.49|9061.49|9118.29|9082.29|9118.29|9082.29|9089.83|9053.83|1674
1593777600000|2020-07-03 12:00:00|9118|9082|9128.59|9092.59|9132.57|9096.57|9117.35|9081.35|1275
1593781200000|2020-07-03 13:00:00|9128.95|9092.95|9110.97|9074.97|9140.05|9104.05|9110.88|9074.88|1648
1593784800000|2020-07-03 14:00:00|9110.96|9074.96|9104.63|9068.63|9120.52|9084.52|9098.54|9062.54|1955
1593788400000|2020-07-03 15:00:00|9105.11|9069.11|9119.93|9083.93|9122.95|9086.95|9105.11|9069.11|1669
1593792000000|2020-07-03 16:00:00|9119.7|9083.7|9111.63|9075.63|9131.63|9095.63|9104.29|9068.29|1170
1593795600000|2020-07-03 17:00:00|9112.12|9076.12|9109.23|9073.23|9123.64|9087.64|9107.59|9071.59|1234
1593799200000|2020-07-03 18:00:00|9108.22|9072.22|9101.58|9065.58|9113.93|9077.93|9094.88|9058.88|1335
1593802800000|2020-07-03 19:00:00|9100.86|9064.86|9106.94|9070.94|9107.97|9071.97|9090.65|9054.65|1451
1593806400000|2020-07-03 20:00:00|9106.91|9070.91|9111.17|9075.17|9113.34|9077.34|9093.92|9057.92|1840
1593846000000|2020-07-04 07:00:00|9097.63|9061.63|9092.78|9056.78|9105.81|9069.81|9090.31|9054.31|695
1593849600000|2020-07-04 08:00:00|9093.53|9057.53|9099.15|9063.15|9106.13|9070.13|9090.32|9054.32|646
1593853200000|2020-07-04 09:00:00|9096.85|9060.85|9092.98|9056.98|9101.45|9065.45|9089.67|9053.67|758
1593856800000|2020-07-04 10:00:00|9092.94|9056.94|9083.62|9047.62|9092.99|9056.99|9078.73|9042.73|1180
1593860400000|2020-07-04 11:00:00|9081.32|9045.32|9083.31|9047.31|9095.5|9059.5|9077.92|9041.92|1504
1593864000000|2020-07-04 12:00:00|9083.3|9047.3|9089.49|9053.49|9095.83|9059.83|9068.25|9032.25|1369
1593867600000|2020-07-04 13:00:00|9089.48|9053.48|9100.73|9064.73|9103.83|9067.83|9088.81|9052.81|1306
1593871200000|2020-07-04 14:00:00|9100.74|9064.74|9094.06|9058.06|9103.28|9067.28|9090.7|9054.7|1146
1593874800000|2020-07-04 15:00:00|9091.22|9055.22|9084.64|9048.64|9094.11|9058.11|9074.86|9038.86|1501
1593878400000|2020-07-04 16:00:00|9084.7|9048.7|9091.95|9055.95|9092.31|9056.31|9081.32|9045.32|1444
1593882000000|2020-07-04 17:00:00|9092.27|9056.27|9192.31|9156.31|9213.53|9177.53|9090.61|9054.61|2823
1593885600000|2020-07-04 18:00:00|9192.4|9156.4|9162.66|9126.66|9210.02|9174.02|9150.15|9114.15|2594
1593889200000|2020-07-04 19:00:00|9162.67|9126.67|9149.52|9113.52|9163.16|9127.16|9131.39|9095.39|1773
1593892800000|2020-07-04 20:00:00|9149.69|9113.69|9151.66|9115.66|9162.93|9126.93|9141.87|9105.87|1273
1593896400000|2020-07-04 21:00:00|9152.1|9116.1|9141.47|9105.47|9158.71|9122.71|9139.3|9103.3|1966
1593900000000|2020-07-04 22:00:00|9141.46|9105.46|9149.59|9113.59|9150.1|9114.1|9137.83|9101.83|1905
1593903600000|2020-07-04 23:00:00|9151.61|9115.61|9159.72|9123.72|9160.51|9124.51|9137.12|9101.12|2427
1593907200000|2020-07-05 00:00:00|9159.71|9123.71|9156.6|9120.6|9165.24|9129.24|9150.84|9114.84|1629
1593910800000|2020-07-05 01:00:00|9156.58|9120.58|9151.29|9115.29|9157.96|9121.96|9144.61|9108.61|1370
1593914400000|2020-07-05 02:00:00|9151.3|9115.3|9141.5|9105.5|9153.33|9117.33|9139.34|9103.34|1434
1593918000000|2020-07-05 03:00:00|9141.51|9105.51|9149.98|9113.98|9149.99|9113.99|9137.89|9101.89|1509
1593921600000|2020-07-05 04:00:00|9149.8|9113.8|9143.62|9107.62|9150.96|9114.96|9136.76|9100.76|1241
1593925200000|2020-07-05 05:00:00|9143.63|9107.63|9094.51|9058.51|9146.76|9110.76|9090.83|9054.83|2145
1593928800000|2020-07-05 06:00:00|9094.52|9058.52|9080.06|9044.06|9102.69|9066.69|9079.51|9043.51|2652
1593932400000|2020-07-05 07:00:00|9080.05|9044.05|9085.02|9049.02|9088.51|9052.51|9061.06|9025.06|2493
1593936000000|2020-07-05 08:00:00|9084.85|9048.85|9090.72|9054.72|9092.68|9056.68|9071.63|9035.63|1895
1593939600000|2020-07-05 09:00:00|9090.62|9054.62|9037.8|9001.8|9092.42|9056.42|9018.67|8982.67|1852
1593943200000|2020-07-05 10:00:00|9037.51|9001.51|9049.9|9013.9|9064.62|9028.62|9019.16|8983.16|2827
1593946800000|2020-07-05 11:00:00|9049.88|9013.88|9055.68|9019.68|9063.33|9027.33|9049.53|9013.53|1159
1593950400000|2020-07-05 12:00:00|9055.67|9019.67|9061.67|9025.67|9063.34|9027.34|9033.64|8997.64|2242
1593954000000|2020-07-05 13:00:00|9061.68|9025.68|9035.41|8999.41|9062.33|9026.33|9035.41|8999.41|3043
1593957600000|2020-07-05 14:00:00|9035.4|8999.4|9055.09|9019.09|9055.33|9019.33|9024.4|8988.4|3254
1593961200000|2020-07-05 15:00:00|9055.11|9019.11|9047.77|9011.77|9085.32|9049.32|9046.46|9010.46|2824
1593964800000|2020-07-05 16:00:00|9047.83|9011.83|9052.6|9016.6|9067.63|9031.63|9042.66|9006.66|2077
1593968400000|2020-07-05 17:00:00|9052.65|9016.65|9050.87|9014.87|9061.2|9025.2|9048.26|9012.26|2576
1593972000000|2020-07-05 18:00:00|9050.84|9014.84|9062.25|9026.25|9063.53|9027.53|9048.21|9012.21|2222
1593975600000|2020-07-05 19:00:00|9062.28|9026.28|9051.9|9015.9|9070.44|9034.44|9049.86|9013.86|1801
1593979200000|2020-07-05 20:00:00|9051.82|9015.82|9033.39|8997.39|9053.79|9017.79|9033.39|8997.39|2366
1593982800000|2020-07-05 21:00:00|9033.4|8997.4|9053.02|9017.02|9067.15|9031.15|8945.83|8909.83|4275
1593986400000|2020-07-05 22:00:00|9052.98|9016.98|9099.07|9063.07|9114.75|9078.75|9051.31|9015.31|3168
1593990000000|2020-07-05 23:00:00|9097.88|9061.88|9102.14|9066.14|9112.22|9076.22|9085.58|9049.58|1749
1593993600000|2020-07-06 00:00:00|9103.16|9067.16|9086.9|9050.9|9109.07|9073.07|9083.11|9047.11|1391
1593997200000|2020-07-06 01:00:00|9087.35|9051.35|9104.14|9068.14|9106.43|9070.43|9087.35|9051.35|708
1594000800000|2020-07-06 02:00:00|9106.43|9070.43|9114.75|9078.75|9137.15|9101.15|9106.43|9070.43|1371
1594004400000|2020-07-06 03:00:00|9114.88|9078.88|9108.33|9072.33|9117.67|9081.67|9101|9065|735
1594008000000|2020-07-06 04:00:00|9108.95|9072.95|9115.04|9079.04|9117.58|9081.58|9106.38|9070.38|532
1594011600000|2020-07-06 05:00:00|9115.07|9079.07|9130.98|9094.98|9131.09|9095.09|9103.51|9067.51|974
1594015200000|2020-07-06 06:00:00|9130.53|9094.53|9244.74|9208.74|9249.87|9213.87|9128.7|9092.7|2902
1594018800000|2020-07-06 07:00:00|9244.65|9208.65|9217.4|9181.4|9255.53|9219.53|9199.63|9163.63|2064
1594022400000|2020-07-06 08:00:00|9217.33|9181.33|9209.81|9173.81|9222.35|9186.35|9203.76|9167.76|1099
1594026000000|2020-07-06 09:00:00|9209.89|9173.89|9219.43|9183.43|9219.96|9183.96|9202.58|9166.58|1042
1594029600000|2020-07-06 10:00:00|9219.63|9183.63|9209.91|9173.91|9223.92|9187.92|9197.76|9161.76|1396
1594033200000|2020-07-06 11:00:00|9209.9|9173.9|9246.36|9210.36|9248.5|9212.5|9209.48|9173.48|1678
1594036800000|2020-07-06 12:00:00|9246.57|9210.57|9292.17|9256.17|9294.59|9258.59|9224.56|9188.56|2757
1594040400000|2020-07-06 13:00:00|9292.25|9256.25|9275.68|9239.68|9294.91|9258.91|9259.88|9223.88|2268
1594044000000|2020-07-06 14:00:00|9275.85|9239.85|9275.1|9239.1|9279.03|9243.03|9249.98|9213.98|1584
1594047600000|2020-07-06 15:00:00|9275.23|9239.23|9324.07|9288.07|9336.68|9300.68|9270.42|9234.42|2429
1594051200000|2020-07-06 16:00:00|9324.17|9288.17|9335.33|9299.33|9370.57|9334.57|9317.08|9281.08|4300
1594054800000|2020-07-06 17:00:00|9335.31|9299.31|9334.67|9298.67|9342.69|9306.69|9328.28|9292.28|1814
1594058400000|2020-07-06 18:00:00|9334.33|9298.33|9315.65|9279.65|9335.55|9299.55|9308.16|9272.16|1767
1594062000000|2020-07-06 19:00:00|9315.94|9279.94|9315.11|9279.11|9317.96|9281.96|9285.62|9249.62|2033
1594065600000|2020-07-06 20:00:00|9314.65|9278.65|9294.83|9258.83|9318.15|9282.15|9282.26|9246.26|1546
1594069200000|2020-07-06 21:00:00|9294.91|9258.91|9300.38|9264.38|9321.75|9285.75|9293.45|9257.45|1617
1594072800000|2020-07-06 22:00:00|9301.85|9265.85|9308.63|9272.63|9314.67|9278.67|9289.17|9253.17|2360
1594076400000|2020-07-06 23:00:00|9313.58|9277.58|9367.99|9331.99|9390.92|9354.92|9308.18|9272.18|2478
1594080000000|2020-07-07 00:00:00|9369.18|9333.18|9351.84|9315.84|9398.18|9362.18|9351.84|9315.84|1893
1594083600000|2020-07-07 01:00:00|9351.61|9315.61|9333.55|9297.55|9355.65|9319.65|9333.14|9297.14|1441
1594087200000|2020-07-07 02:00:00|9333.51|9297.51|9300.14|9264.14|9333.51|9297.51|9286.91|9250.91|1348
1594090800000|2020-07-07 03:00:00|9299.71|9263.71|9318.47|9282.47|9332.76|9296.76|9298.89|9262.89|1150
1594094400000|2020-07-07 04:00:00|9318.58|9282.58|9306.43|9270.43|9320.7|9284.7|9305.55|9269.55|440
1594098000000|2020-07-07 05:00:00|9306.34|9270.34|9304.66|9268.66|9312.74|9276.74|9291.54|9255.54|930
1594101600000|2020-07-07 06:00:00|9304.41|9268.41|9291.14|9255.14|9304.66|9268.66|9268.74|9232.74|1352
1594105200000|2020-07-07 07:00:00|9290.68|9254.68|9280.32|9244.32|9291|9255|9261.77|9225.77|876
1594108800000|2020-07-07 08:00:00|9280.1|9244.1|9285.83|9249.83|9292.35|9256.35|9267|9231|1387
1594112400000|2020-07-07 09:00:00|9285.55|9249.55|9245.81|9209.81|9285.83|9249.83|9245.81|9209.81|1794
1594116000000|2020-07-07 10:00:00|9245.66|9209.66|9269.37|9233.37|9272|9236|9243.4|9207.4|1082
1594119600000|2020-07-07 11:00:00|9269.32|9233.32|9293.05|9257.05|9293.05|9257.05|9261.51|9225.51|686
1594123200000|2020-07-07 12:00:00|9293.15|9257.15|9289.42|9253.42|9308.26|9272.26|9276.59|9240.59|718
1594126800000|2020-07-07 13:00:00|9289.55|9253.55|9280.55|9244.55|9291.36|9255.36|9262.81|9226.81|991
1594130400000|2020-07-07 14:00:00|9280.75|9244.75|9278.1|9242.1|9302.09|9266.09|9268.38|9232.38|1114
1594134000000|2020-07-07 15:00:00|9278.05|9242.05|9296.55|9260.55|9296.65|9260.65|9269.13|9233.13|1009
1594137600000|2020-07-07 16:00:00|9296.49|9260.49|9282.77|9246.77|9299.85|9263.85|9278.95|9242.95|1148
1594141200000|2020-07-07 17:00:00|9282.74|9246.74|9301.5|9265.5|9303.88|9267.88|9282.25|9246.25|1029
1594144800000|2020-07-07 18:00:00|9301.51|9265.51|9290.26|9254.26|9305.94|9269.94|9280.85|9244.85|596
1594148400000|2020-07-07 19:00:00|9290.96|9254.96|9255.07|9219.07|9291.33|9255.33|9254.88|9218.88|1852
1594152000000|2020-07-07 20:00:00|9256.87|9220.87|9275.3|9239.3|9275.51|9239.51|9226.15|9190.15|1972
1594155600000|2020-07-07 21:00:00|9275.32|9239.32|9264.75|9228.75|9277.19|9241.19|9250.99|9214.99|2213
1594159200000|2020-07-07 22:00:00|9265.1|9229.1|9266.53|9230.53|9277.22|9241.22|9256.26|9220.26|1160
1594162800000|2020-07-07 23:00:00|9265.78|9229.78|9275.24|9239.24|9287.62|9251.62|9263.81|9227.81|916
1594166400000|2020-07-08 00:00:00|9275.39|9239.39|9263.65|9227.65|9284.34|9248.34|9256.46|9220.46|1228
1594170000000|2020-07-08 01:00:00|9263.75|9227.75|9293.8|9257.8|9296.93|9260.93|9263.7|9227.7|1011
1594173600000|2020-07-08 02:00:00|9296.67|9260.67|9319.56|9283.56|9329.82|9293.82|9296.67|9260.67|2385
1594177200000|2020-07-08 03:00:00|9319.69|9283.69|9323.75|9287.75|9340.15|9304.15|9305.47|9269.47|1863
1594180800000|2020-07-08 04:00:00|9323.77|9287.77|9281.98|9245.98|9335.67|9299.67|9277.55|9241.55|1394
1594184400000|2020-07-08 05:00:00|9282.31|9246.31|9291.02|9255.02|9298.61|9262.61|9273.46|9237.46|1313
1594188000000|2020-07-08 06:00:00|9291.04|9255.04|9284.17|9248.17|9300.8|9264.8|9279.98|9243.98|1076
1594191600000|2020-07-08 07:00:00|9283.83|9247.83|9303.47|9267.47|9309.01|9273.01|9280.85|9244.85|1482
1594195200000|2020-07-08 08:00:00|9304.08|9268.08|9299.9|9263.9|9324.76|9288.76|9290.74|9254.74|1185
1594198800000|2020-07-08 09:00:00|9299.91|9263.91|9301.42|9265.42|9308.18|9272.18|9287.3|9251.3|943
1594202400000|2020-07-08 10:00:00|9301.45|9265.45|9319.9|9283.9|9322.28|9286.28|9300.42|9264.42|1987
1594206000000|2020-07-08 11:00:00|9320.04|9284.04|9330.63|9294.63|9330.64|9294.64|9303.92|9267.92|2415
1594209600000|2020-07-08 12:00:00|9330.65|9294.65|9313.81|9277.81|9353.61|9317.61|9307.47|9271.47|1675
1594213200000|2020-07-08 13:00:00|9312.63|9276.63|9466.47|9430.47|9474.77|9438.77|9312.63|9276.63|3389
1594216800000|2020-07-08 14:00:00|9466.68|9430.68|9450.03|9414.03|9492.08|9456.08|9438.44|9402.44|3107
1594220400000|2020-07-08 15:00:00|9449.68|9413.68|9437.13|9401.13|9462.43|9426.43|9418.93|9382.93|2097
1594224000000|2020-07-08 16:00:00|9437.15|9401.15|9434.16|9398.16|9453.03|9417.03|9405.12|9369.12|3043
1594227600000|2020-07-08 17:00:00|9434.69|9398.69|9442.65|9406.65|9450.48|9414.48|9426.81|9390.81|2344
1594231200000|2020-07-08 18:00:00|9443.25|9407.25|9436.94|9400.94|9450.48|9414.48|9432.35|9396.35|1523
1594234800000|2020-07-08 19:00:00|9436.95|9400.95|9460.31|9424.31|9468.46|9432.46|9436.95|9400.95|2642
1594238400000|2020-07-08 20:00:00|9460.53|9424.53|9450.38|9414.38|9466.4|9430.4|9437.5|9401.5|2388
1594242000000|2020-07-08 21:00:00|9449.4|9413.4|9453.3|9417.3|9457.85|9421.85|9439.13|9403.13|1401
1594245600000|2020-07-08 22:00:00|9453.27|9417.27|9475.77|9439.77|9490.06|9454.06|9449.88|9413.88|1530
1594249200000|2020-07-08 23:00:00|9473.15|9437.15|9459.07|9423.07|9473.38|9437.38|9445.32|9409.32|865
1594252800000|2020-07-09 00:00:00|9459.08|9423.08|9431.09|9395.09|9465.63|9429.63|9421.81|9385.81|1205
1594256400000|2020-07-09 01:00:00|9431.14|9395.14|9406.59|9370.59|9432.41|9396.41|9405.55|9369.55|1628
1594260000000|2020-07-09 02:00:00|9406.55|9370.55|9401.22|9365.22|9424.49|9388.49|9384.12|9348.12|2134
1594263600000|2020-07-09 03:00:00|9401.2|9365.2|9405.74|9369.74|9407.71|9371.71|9391.95|9355.95|1396
1594267200000|2020-07-09 04:00:00|9405.15|9369.15|9404.47|9368.47|9421.28|9385.28|9396.72|9360.72|1318
1594270800000|2020-07-09 05:00:00|9404.62|9368.62|9399.84|9363.84|9420.47|9384.47|9398.55|9362.55|1491
1594274400000|2020-07-09 06:00:00|9399.65|9363.65|9432.75|9396.75|9435.02|9399.02|9398.86|9362.86|1154
1594278000000|2020-07-09 07:00:00|9432.05|9396.05|9419.9|9383.9|9432.05|9396.05|9414.55|9378.55|925
1594281600000|2020-07-09 08:00:00|9419.56|9383.56|9416.34|9380.34|9419.58|9383.58|9410.38|9374.38|475
1594285200000|2020-07-09 09:00:00|9416.31|9380.31|9404.7|9368.7|9416.34|9380.34|9398.75|9362.75|713
1594288800000|2020-07-09 10:00:00|9404.69|9368.69|9385.29|9349.29|9404.69|9368.69|9372.56|9336.56|1163
1594292400000|2020-07-09 11:00:00|9384.15|9348.15|9419.49|9383.49|9420.74|9384.74|9377.66|9341.66|1316
1594296000000|2020-07-09 12:00:00|9419.47|9383.47|9450.34|9414.34|9451.81|9415.81|9416.65|9380.65|1555
1594299600000|2020-07-09 13:00:00|9450.35|9414.35|9414.18|9378.18|9450.35|9414.35|9398.2|9362.2|1311
1594303200000|2020-07-09 14:00:00|9414.17|9378.17|9318.06|9282.06|9414.82|9378.82|9302.76|9266.76|2530
1594306800000|2020-07-09 15:00:00|9317.87|9281.87|9229.93|9193.93|9317.93|9281.93|9186.44|9150.44|5206
1594310400000|2020-07-09 16:00:00|9230.05|9194.05|9238.42|9202.42|9248.53|9212.53|9210.38|9174.38|2168
1594314000000|2020-07-09 17:00:00|9238.4|9202.4|9227.03|9191.03|9259.12|9223.12|9223.64|9187.64|1035
1594317600000|2020-07-09 18:00:00|9226.79|9190.79|9248.53|9212.53|9250.21|9214.21|9220.2|9184.2|1374
1594321200000|2020-07-09 19:00:00|9248.66|9212.66|9238.07|9202.07|9250.38|9214.38|9214.42|9178.42|1811
1594324800000|2020-07-09 20:00:00|9238.12|9202.12|9256.55|9220.55|9263.34|9227.34|9230.79|9194.79|1433
1594328400000|2020-07-09 21:00:00|9255.81|9219.81|9272.65|9236.65|9274.22|9238.22|9255.67|9219.67|583
1594332000000|2020-07-09 22:00:00|9275.1|9239.1|9264.38|9228.38|9275.1|9239.1|9243.13|9207.13|1325
1594335600000|2020-07-09 23:00:00|9260.27|9224.27|9255.73|9219.73|9264.17|9228.17|9242.65|9206.65|1046
1594339200000|2020-07-10 00:00:00|9255.48|9219.48|9238.94|9202.94|9255.7|9219.7|9231.53|9195.53|1747
1594342800000|2020-07-10 01:00:00|9238.49|9202.49|9240.24|9204.24|9246.08|9210.08|9233.58|9197.58|990
1594346400000|2020-07-10 02:00:00|9240.25|9204.25|9235.69|9199.69|9245.58|9209.58|9218.09|9182.09|1280
1594350000000|2020-07-10 03:00:00|9235.26|9199.26|9234.94|9198.94|9247.65|9211.65|9225.59|9189.59|937
1594353600000|2020-07-10 04:00:00|9234.02|9198.02|9158.92|9122.92|9242.59|9206.59|9143.29|9107.29|1762
1594357200000|2020-07-10 05:00:00|9158.61|9122.61|9165.8|9129.8|9178.84|9142.84|9146.33|9110.33|1593
1594360800000|2020-07-10 06:00:00|9164.04|9128.04|9158.26|9122.26|9185.44|9149.44|9158.26|9122.26|948
1594364400000|2020-07-10 07:00:00|9156.95|9120.95|9166.21|9130.21|9177.03|9141.03|9147.7|9111.7|838
1594368000000|2020-07-10 08:00:00|9166.19|9130.19|9189.87|9153.87|9209.32|9173.32|9166.19|9130.19|1262
1594371600000|2020-07-10 09:00:00|9190.04|9154.04|9199.89|9163.89|9202.91|9166.91|9179.92|9143.92|724
1594375200000|2020-07-10 10:00:00|9200.88|9164.88|9201.8|9165.8|9204.57|9168.57|9183.59|9147.59|811
1594378800000|2020-07-10 11:00:00|9201.95|9165.95|9181.7|9145.7|9218.43|9182.43|9181.46|9145.46|831
1594382400000|2020-07-10 12:00:00|9182.16|9146.16|9200.66|9164.66|9206.48|9170.48|9179.81|9143.81|1136
1594386000000|2020-07-10 13:00:00|9200.75|9164.75|9194.38|9158.38|9217.73|9181.73|9183.59|9147.59|1162
1594389600000|2020-07-10 14:00:00|9194.45|9158.45|9208.61|9172.61|9210.36|9174.36|9182.75|9146.75|1344
1594393200000|2020-07-10 15:00:00|9205.99|9169.99|9259.29|9223.29|9261.36|9225.36|9204.75|9168.75|1789
1594396800000|2020-07-10 16:00:00|9259.3|9223.3|9241.38|9205.38|9262.79|9226.79|9228.97|9192.97|1656
1594400400000|2020-07-10 17:00:00|9241.17|9205.17|9240.98|9204.98|9243.11|9207.11|9223.77|9187.77|1287
1594404000000|2020-07-10 18:00:00|9240.01|9204.01|9235.46|9199.46|9241.23|9205.23|9227.25|9191.25|660
1594407600000|2020-07-10 19:00:00|9235.79|9199.79|9250.64|9214.64|9259.97|9223.97|9234.28|9198.28|1569
1594411200000|2020-07-10 20:00:00|9250.84|9214.84|9255.79|9219.79|9271.28|9235.28|9250.84|9214.84|1588
1594450800000|2020-07-11 07:00:00|9281.49|9245.49|9292.03|9256.03|9300.56|9264.56|9280.6|9244.6|1365
1594454400000|2020-07-11 08:00:00|9292|9256|9282.94|9246.94|9292|9256|9281.07|9245.07|1615
1594458000000|2020-07-11 09:00:00|9282.9|9246.9|9229.51|9193.51|9284.41|9248.41|9205.46|9169.46|4110
1594461600000|2020-07-11 10:00:00|9229.19|9193.19|9232.98|9196.98|9252.72|9216.72|9222.69|9186.69|2634
1594465200000|2020-07-11 11:00:00|9233.43|9197.43|9224.72|9188.72|9244.05|9208.05|9222.85|9186.85|2566
1594468800000|2020-07-11 12:00:00|9225.1|9189.1|9231.34|9195.34|9244.28|9208.28|9219.35|9183.35|2601
1594472400000|2020-07-11 13:00:00|9230.59|9194.59|9248.05|9212.05|9248.39|9212.39|9221.29|9185.29|1824
1594476000000|2020-07-11 14:00:00|9247.65|9211.65|9251.88|9215.88|9252.68|9216.68|9227.73|9191.73|2749
1594479600000|2020-07-11 15:00:00|9251.89|9215.89|9248.78|9212.78|9253.46|9217.46|9244.69|9208.69|3068
1594483200000|2020-07-11 16:00:00|9248.77|9212.77|9236.65|9200.65|9270.56|9234.56|9231.94|9195.94|4886
1594486800000|2020-07-11 17:00:00|9236.67|9200.67|9240.23|9204.23|9244.17|9208.17|9227.2|9191.2|2819
1594490400000|2020-07-11 18:00:00|9240.22|9204.22|9245.71|9209.71|9248.07|9212.07|9228.99|9192.99|1899
1594494000000|2020-07-11 19:00:00|9245.49|9209.49|9226.38|9190.38|9245.63|9209.63|9226.29|9190.29|2241
1594497600000|2020-07-11 20:00:00|9226.43|9190.43|9235.71|9199.71|9235.71|9199.71|9222.86|9186.86|1808
1594501200000|2020-07-11 21:00:00|9235.89|9199.89|9243.12|9207.12|9244.13|9208.13|9226.21|9190.21|1931
1594504800000|2020-07-11 22:00:00|9243.13|9207.13|9239.45|9203.45|9255.63|9219.63|9235.32|9199.32|3023
1594508400000|2020-07-11 23:00:00|9246.65|9210.65|9254.96|9218.96|9271.37|9235.37|9237.07|9201.07|2666
1594512000000|2020-07-12 00:00:00|9255.04|9219.04|9271.68|9235.68|9284.91|9248.91|9254.93|9218.93|2899
1594515600000|2020-07-12 01:00:00|9271.71|9235.71|9293.44|9257.44|9308.09|9272.09|9265.13|9229.13|2785
1594519200000|2020-07-12 02:00:00|9293.5|9257.5|9293.16|9257.16|9298.15|9262.15|9285.7|9249.7|1905
1594522800000|2020-07-12 03:00:00|9293.17|9257.17|9295.9|9259.9|9306.92|9270.92|9292.14|9256.14|2070
1594526400000|2020-07-12 04:00:00|9295.91|9259.91|9290.51|9254.51|9310.92|9274.92|9286.35|9250.35|4198
1594530000000|2020-07-12 05:00:00|9290.55|9254.55|9290.94|9254.94|9296.46|9260.46|9280.72|9244.72|2949
1594533600000|2020-07-12 06:00:00|9290.96|9254.96|9277.56|9241.56|9294.21|9258.21|9273.52|9237.52|4233
1594537200000|2020-07-12 07:00:00|9277.55|9241.55|9274.18|9238.18|9287.57|9251.57|9268.43|9232.43|1763
1594540800000|2020-07-12 08:00:00|9274.17|9238.17|9275.79|9239.79|9292.83|9256.83|9272.69|9236.69|1780
1594544400000|2020-07-12 09:00:00|9275.77|9239.77|9280.53|9244.53|9282.73|9246.73|9263.59|9227.59|2150
1594548000000|2020-07-12 10:00:00|9280.54|9244.54|9280.93|9244.93|9286.84|9250.84|9277.48|9241.48|1431
1594551600000|2020-07-12 11:00:00|9280.84|9244.84|9267.31|9231.31|9282.18|9246.18|9266.31|9230.31|2875
1594555200000|2020-07-12 12:00:00|9267.29|9231.29|9288.91|9252.91|9290.06|9254.06|9264.9|9228.9|2208
1594558800000|2020-07-12 13:00:00|9288.94|9252.94|9233.61|9197.61|9362.62|9326.62|9207.72|9171.72|6022
1594562400000|2020-07-12 14:00:00|9234.07|9198.07|9242.72|9206.72|9248.94|9212.94|9221.55|9185.55|4011
1594566000000|2020-07-12 15:00:00|9242.67|9206.67|9237.62|9201.62|9246.71|9210.71|9230.1|9194.1|2042
1594569600000|2020-07-12 16:00:00|9237.53|9201.53|9236.58|9200.58|9246.07|9210.07|9230.02|9194.02|1998
1594573200000|2020-07-12 17:00:00|9236.57|9200.57|9237.7|9201.7|9239.23|9203.23|9227.93|9191.93|3280
1594576800000|2020-07-12 18:00:00|9237.72|9201.72|9238.01|9202.01|9242.42|9206.42|9230.27|9194.27|1761
1594580400000|2020-07-12 19:00:00|9237.95|9201.95|9239.83|9203.83|9251.93|9215.93|9180.85|9144.85|4033
1594584000000|2020-07-12 20:00:00|9239.82|9203.82|9251.37|9215.37|9251.65|9215.65|9235.62|9199.62|1889
1594587600000|2020-07-12 21:00:00|9251.24|9215.24|9285.87|9249.87|9294.85|9258.85|9241|9205|1750
1594591200000|2020-07-12 22:00:00|9285.7|9249.7|9312.98|9276.98|9352.63|9316.63|9285.7|9249.7|3144
1594594800000|2020-07-12 23:00:00|9316.38|9280.38|9320.94|9284.94|9322.29|9286.29|9296.44|9260.44|1576
1594598400000|2020-07-13 00:00:00|9321.22|9285.22|9293.39|9257.39|9339.36|9303.36|9288.09|9252.09|2061
1594602000000|2020-07-13 01:00:00|9293.51|9257.51|9300.67|9264.67|9323.76|9287.76|9293.29|9257.29|1338
1594605600000|2020-07-13 02:00:00|9302.07|9266.07|9299.25|9263.25|9306.79|9270.79|9290.68|9254.68|1162
1594609200000|2020-07-13 03:00:00|9299.26|9263.26|9289.88|9253.88|9303.41|9267.41|9289.57|9253.57|545
1594612800000|2020-07-13 04:00:00|9289.93|9253.93|9286.22|9250.22|9298.32|9262.32|9285.84|9249.84|993
1594616400000|2020-07-13 05:00:00|9286.35|9250.35|9301.32|9265.32|9302.99|9266.99|9286.2|9250.2|1307
1594620000000|2020-07-13 06:00:00|9301.61|9265.61|9278.42|9242.42|9309.22|9273.22|9264.83|9228.83|1173
1594623600000|2020-07-13 07:00:00|9278.36|9242.36|9286.47|9250.47|9295.87|9259.87|9276.9|9240.9|987
1594627200000|2020-07-13 08:00:00|9286.48|9250.48|9298.47|9262.47|9304.53|9268.53|9286.38|9250.38|1231
1594630800000|2020-07-13 09:00:00|9298.49|9262.49|9300.14|9264.14|9307.09|9271.09|9293.74|9257.74|662
1594634400000|2020-07-13 10:00:00|9300.13|9264.13|9306.11|9270.11|9318.81|9282.81|9288.11|9252.11|828
1594638000000|2020-07-13 11:00:00|9306.19|9270.19|9324.55|9288.55|9331.52|9295.52|9306.01|9270.01|1622
1594641600000|2020-07-13 12:00:00|9324.54|9288.54|9337.64|9301.64|9362.76|9326.76|9303.47|9267.47|1773
1594645200000|2020-07-13 13:00:00|9338.14|9302.14|9338.97|9302.97|9348.2|9312.2|9313.15|9277.15|1436
1594648800000|2020-07-13 14:00:00|9338.94|9302.94|9327.19|9291.19|9346.15|9310.15|9326.13|9290.13|1051
1594652400000|2020-07-13 15:00:00|9326.75|9290.75|9309.35|9273.35|9335.59|9299.59|9305.46|9269.46|1040
1594656000000|2020-07-13 16:00:00|9309.4|9273.4|9321.8|9285.8|9321.8|9285.8|9309.13|9273.13|1198
1594659600000|2020-07-13 17:00:00|9321.4|9285.4|9332.55|9296.55|9339.84|9303.84|9321.37|9285.37|1117
1594663200000|2020-07-13 18:00:00|9332.32|9296.32|9304.47|9268.47|9332.32|9296.32|9285.18|9249.18|1312
1594666800000|2020-07-13 19:00:00|9304.48|9268.48|9245.83|9209.83|9305.59|9269.59|9220.45|9184.45|2728
1594670400000|2020-07-13 20:00:00|9245.76|9209.76|9268.98|9232.98|9280.01|9244.01|9236.2|9200.2|2156
1594674000000|2020-07-13 21:00:00|9268.91|9232.91|9267.39|9231.39|9281.87|9245.87|9255.61|9219.61|1854
1594677600000|2020-07-13 22:00:00|9267.51|9231.51|9256.99|9220.99|9267.51|9231.51|9236.57|9200.57|1595
1594681200000|2020-07-13 23:00:00|9258.13|9222.13|9256.21|9220.21|9262.37|9226.37|9242.96|9206.96|1672
1594684800000|2020-07-14 00:00:00|9256.11|9220.11|9239.77|9203.77|9256.21|9220.21|9234.19|9198.19|1272
1594688400000|2020-07-14 01:00:00|9239.7|9203.7|9250.99|9214.99|9256.78|9220.78|9230.92|9194.92|1112
1594692000000|2020-07-14 02:00:00|9251|9215|9238.14|9202.14|9257.5|9221.5|9237.01|9201.01|925
1594695600000|2020-07-14 03:00:00|9238.16|9202.16|9234.85|9198.85|9244.67|9208.67|9232.85|9196.85|764
1594699200000|2020-07-14 04:00:00|9234.53|9198.53|9205.39|9169.39|9234.66|9198.66|9169.86|9133.86|2167
1594702800000|2020-07-14 05:00:00|9205.49|9169.49|9199.6|9163.6|9209.4|9173.4|9193.03|9157.03|841
1594706400000|2020-07-14 06:00:00|9199.72|9163.72|9205.33|9169.33|9216.71|9180.71|9197.68|9161.68|784
1594710000000|2020-07-14 07:00:00|9205.34|9169.34|9200.1|9164.1|9209.05|9173.05|9196.17|9160.17|740
1594713600000|2020-07-14 08:00:00|9200.09|9164.09|9213.86|9177.86|9225.65|9189.65|9197.8|9161.8|725
1594717200000|2020-07-14 09:00:00|9213.73|9177.73|9214.3|9178.3|9218.12|9182.12|9209.65|9173.65|374
1594720800000|2020-07-14 10:00:00|9214.32|9178.32|9197.19|9161.19|9214.73|9178.73|9192.06|9156.06|905
1594724400000|2020-07-14 11:00:00|9198.74|9162.74|9251.16|9215.16|9251.4|9215.4|9145.33|9109.33|2774
1594728000000|2020-07-14 12:00:00|9250.87|9214.87|9226.91|9190.91|9257.99|9221.99|9226.91|9190.91|1226
1594731600000|2020-07-14 13:00:00|9226.85|9190.85|9221.58|9185.58|9242.06|9206.06|9213.8|9177.8|1485
1594735200000|2020-07-14 14:00:00|9221.59|9185.59|9232.59|9196.59|9239.26|9203.26|9206.75|9170.75|1730
1594738800000|2020-07-14 15:00:00|9232.99|9196.99|9244.46|9208.46|9256.27|9220.27|9232.05|9196.05|2049
1594742400000|2020-07-14 16:00:00|9244.28|9208.28|9245.09|9209.09|9252.83|9216.83|9229.44|9193.44|1384
1594746000000|2020-07-14 17:00:00|9245.11|9209.11|9268.89|9232.89|9289.25|9253.25|9243.68|9207.68|1848
1594749600000|2020-07-14 18:00:00|9269.04|9233.04|9269.97|9233.97|9277.48|9241.48|9261.45|9225.45|1504
1594753200000|2020-07-14 19:00:00|9269.87|9233.87|9286.1|9250.1|9287.59|9251.59|9263.28|9227.28|1429
1594756800000|2020-07-14 20:00:00|9285.85|9249.85|9292.23|9256.23|9298.71|9262.71|9280.58|9244.58|1137
1594760400000|2020-07-14 21:00:00|9292.54|9256.54|9263.03|9227.03|9296.32|9260.32|9262.18|9226.18|1462
1594764000000|2020-07-14 22:00:00|9262.52|9226.52|9273.87|9237.87|9285.95|9249.95|9262.44|9226.44|1313
1594767600000|2020-07-14 23:00:00|9274.44|9238.44|9275.42|9239.42|9289.44|9253.44|9270.32|9234.32|828
1594771200000|2020-07-15 00:00:00|9275.77|9239.77|9279.48|9243.48|9292.01|9256.01|9273.07|9237.07|1051
1594774800000|2020-07-15 01:00:00|9279.47|9243.47|9269.13|9233.13|9282.05|9246.05|9263.05|9227.05|749
1594778400000|2020-07-15 02:00:00|9269.25|9233.25|9264.5|9228.5|9269.38|9233.38|9257.11|9221.11|573
1594782000000|2020-07-15 03:00:00|9261.68|9225.68|9252.72|9216.72|9269.68|9233.68|9252.48|9216.48|826
1594785600000|2020-07-15 04:00:00|9252.65|9216.65|9262.18|9226.18|9262.25|9226.25|9244.43|9208.43|681
1594789200000|2020-07-15 05:00:00|9262.14|9226.14|9257.69|9221.69|9263.7|9227.7|9256.53|9220.53|906
1594792800000|2020-07-15 06:00:00|9257.7|9221.7|9248.43|9212.43|9260.22|9224.22|9246.75|9210.75|568
1594796400000|2020-07-15 07:00:00|9247.59|9211.59|9247.42|9211.42|9251.9|9215.9|9238.03|9202.03|1177
1594800000000|2020-07-15 08:00:00|9249.11|9213.11|9232.46|9196.46|9249.11|9213.11|9222.67|9186.67|757
1594803600000|2020-07-15 09:00:00|9232.47|9196.47|9235.73|9199.73|9236.76|9200.76|9209.54|9173.54|736
1594807200000|2020-07-15 10:00:00|9235.76|9199.76|9254.03|9218.03|9260.69|9224.69|9232.95|9196.95|870
1594810800000|2020-07-15 11:00:00|9256.01|9220.01|9232.97|9196.97|9261.55|9225.55|9232.62|9196.62|874
1594814400000|2020-07-15 12:00:00|9232.84|9196.84|9258.85|9222.85|9259.46|9223.46|9229.38|9193.38|1106
1594818000000|2020-07-15 13:00:00|9257.35|9221.35|9241.61|9205.61|9259.25|9223.25|9237|9201|1112
1594821600000|2020-07-15 14:00:00|9242.27|9206.27|9256.85|9220.85|9256.85|9220.85|9238.65|9202.65|704
1594825200000|2020-07-15 15:00:00|9258.45|9222.45|9222.23|9186.23|9263.6|9227.6|9213.51|9177.51|1401
1594828800000|2020-07-15 16:00:00|9222.08|9186.08|9221.45|9185.45|9223.98|9187.98|9197.17|9161.17|1376
1594832400000|2020-07-15 17:00:00|9221.58|9185.58|9218.75|9182.75|9232.4|9196.4|9216.74|9180.74|723
1594836000000|2020-07-15 18:00:00|9219.13|9183.13|9197.78|9161.78|9226.65|9190.65|9176.58|9140.58|1071
1594839600000|2020-07-15 19:00:00|9197.76|9161.76|9191.56|9155.56|9205.74|9169.74|9178.85|9142.85|1232
1594843200000|2020-07-15 20:00:00|9191.53|9155.53|9232.78|9196.78|9233.46|9197.46|9190.28|9154.28|1538
1594846800000|2020-07-15 21:00:00|9232.96|9196.96|9244.11|9208.11|9248.18|9212.18|9218.83|9182.83|2090
1594850400000|2020-07-15 22:00:00|9244.59|9208.59|9222.19|9186.19|9247.1|9211.1|9220.49|9184.49|1381
1594854000000|2020-07-15 23:00:00|9223.13|9187.13|9213.58|9177.58|9223.74|9187.74|9205.51|9169.51|1164
1594857600000|2020-07-16 00:00:00|9213.57|9177.57|9226.16|9190.16|9227.78|9191.78|9195.2|9159.2|1101
1594861200000|2020-07-16 01:00:00|9224.41|9188.41|9229.79|9193.79|9232.23|9196.23|9222.25|9186.25|727
1594864800000|2020-07-16 02:00:00|9230.61|9194.61|9214.98|9178.98|9233.09|9197.09|9212.42|9176.42|660
1594868400000|2020-07-16 03:00:00|9215|9179|9213.37|9177.37|9216.8|9180.8|9206.75|9170.75|918
1594872000000|2020-07-16 04:00:00|9213.29|9177.29|9215.47|9179.47|9225.77|9189.77|9213.28|9177.28|619
1594875600000|2020-07-16 05:00:00|9215.07|9179.07|9210.98|9174.98|9217.27|9181.27|9200.3|9164.3|649
1594879200000|2020-07-16 06:00:00|9210.29|9174.29|9189.75|9153.75|9216.24|9180.24|9166.13|9130.13|808
1594882800000|2020-07-16 07:00:00|9189.67|9153.67|9133.69|9097.69|9189.67|9153.67|9102.11|9066.11|2197
1594886400000|2020-07-16 08:00:00|9133.74|9097.74|9128.96|9092.96|9142.02|9106.02|9108.58|9072.58|1317
1594890000000|2020-07-16 09:00:00|9128.95|9092.95|9077.81|9041.81|9128.95|9092.95|9068.98|9032.98|2283
1594893600000|2020-07-16 10:00:00|9077.94|9041.94|9106.34|9070.34|9107.28|9071.28|9051.63|9015.63|2097
1594897200000|2020-07-16 11:00:00|9106.35|9070.35|9092.05|9056.05|9112.24|9076.24|9091.45|9055.45|1175
1594900800000|2020-07-16 12:00:00|9091.68|9055.68|9090.95|9054.95|9110.31|9074.31|9089.05|9053.05|936
1594904400000|2020-07-16 13:00:00|9090.9|9054.9|9094.39|9058.39|9106.38|9070.38|9085.8|9049.8|741
1594908000000|2020-07-16 14:00:00|9094.78|9058.78|9125.46|9089.46|9129.68|9093.68|9085.52|9049.52|877
1594911600000|2020-07-16 15:00:00|9125.64|9089.64|9136.24|9100.24|9139.39|9103.39|9114.76|9078.76|692
1594915200000|2020-07-16 16:00:00|9135.95|9099.95|9133.43|9097.43|9153.65|9117.65|9130.95|9094.95|670
1594918800000|2020-07-16 17:00:00|9133.42|9097.42|9143.43|9107.43|9148|9112|9133.3|9097.3|991
1594922400000|2020-07-16 18:00:00|9143.74|9107.74|9138.86|9102.86|9170.95|9134.95|9138.58|9102.58|1259
1594926000000|2020-07-16 19:00:00|9138.78|9102.78|9139.5|9103.5|9144.55|9108.55|9132.36|9096.36|738
1594929600000|2020-07-16 20:00:00|9139.23|9103.23|9121.68|9085.68|9143.53|9107.53|9106.2|9070.2|1078
1594933200000|2020-07-16 21:00:00|9122.06|9086.06|9143.45|9107.45|9145.98|9109.98|9121.68|9085.68|1149
1594936800000|2020-07-16 22:00:00|9143.46|9107.46|9150.85|9114.85|9157.53|9121.53|9143.46|9107.46|1488
1594940400000|2020-07-16 23:00:00|9152.03|9116.03|9150.07|9114.07|9160.37|9124.37|9148.05|9112.05|978
1594944000000|2020-07-17 00:00:00|9150.59|9114.59|9138.05|9102.05|9156.8|9120.8|9135.78|9099.78|553
1594947600000|2020-07-17 01:00:00|9136.45|9100.45|9133.63|9097.63|9151.3|9115.3|9133.63|9097.63|862
1594951200000|2020-07-17 02:00:00|9133.75|9097.75|9142.56|9106.56|9149.12|9113.12|9132.42|9096.42|1083
1594954800000|2020-07-17 03:00:00|9141.45|9105.45|9130.57|9094.57|9141.88|9105.88|9127.03|9091.03|640
1594958400000|2020-07-17 04:00:00|9130.85|9094.85|9129.87|9093.87|9137.8|9101.8|9124.35|9088.35|506
1594962000000|2020-07-17 05:00:00|9130.18|9094.18|9116.34|9080.34|9132.28|9096.28|9098.17|9062.17|871
1594965600000|2020-07-17 06:00:00|9116.29|9080.29|9133.19|9097.19|9146.44|9110.44|9116.29|9080.29|937
1594969200000|2020-07-17 07:00:00|9132.93|9096.93|9120.27|9084.27|9141.8|9105.8|9117.8|9081.8|577
1594972800000|2020-07-17 08:00:00|9120.41|9084.41|9117.58|9081.58|9122.75|9086.75|9108.14|9072.14|453
1594976400000|2020-07-17 09:00:00|9117.59|9081.59|9131.97|9095.97|9135.29|9099.29|9113.12|9077.12|682
1594980000000|2020-07-17 10:00:00|9131.98|9095.98|9129.6|9093.6|9138.97|9102.97|9124.88|9088.88|636
1594983600000|2020-07-17 11:00:00|9134.35|9098.35|9148.38|9112.38|9150.05|9114.05|9119.48|9083.48|720
1594987200000|2020-07-17 12:00:00|9152.88|9116.88|9179.14|9143.14|9201.35|9165.35|9152.25|9116.25|1398
1594990800000|2020-07-17 13:00:00|9179.56|9143.56|9177.68|9141.68|9188.75|9152.75|9165.98|9129.98|1024
1594994400000|2020-07-17 14:00:00|9177.77|9141.77|9165.86|9129.86|9178.21|9142.21|9156.28|9120.28|1265
1594998000000|2020-07-17 15:00:00|9165.87|9129.87|9164.26|9128.26|9178.06|9142.06|9160.99|9124.99|1370
1595001600000|2020-07-17 16:00:00|9164.77|9128.77|9167.1|9131.1|9178.82|9142.82|9163.29|9127.29|1610
1595005200000|2020-07-17 17:00:00|9167.15|9131.15|9171.15|9135.15|9172.83|9136.83|9151.48|9115.48|917
1595008800000|2020-07-17 18:00:00|9170.82|9134.82|9183.43|9147.43|9188.08|9152.08|9170.12|9134.12|664
1595012400000|2020-07-17 19:00:00|9183.4|9147.4|9184.41|9148.41|9186.52|9150.52|9175.64|9139.64|730
1595016000000|2020-07-17 20:00:00|9184.4|9148.4|9175.95|9139.95|9197.52|9161.52|9174.42|9138.42|1136
1595055600000|2020-07-18 07:00:00|9158.11|9122.11|9158.57|9122.57|9161.22|9125.22|9155.42|9119.42|2092
1595059200000|2020-07-18 08:00:00|9158.55|9122.55|9176.77|9140.77|9176.91|9140.91|9147.17|9111.17|1166
1595062800000|2020-07-18 09:00:00|9176.54|9140.54|9189.18|9153.18|9230.76|9194.76|9176.49|9140.49|2913
1595066400000|2020-07-18 10:00:00|9189.09|9153.09|9195.06|9159.06|9200|9164|9189.09|9153.09|1272
1595070000000|2020-07-18 11:00:00|9195.03|9159.03|9183.9|9147.9|9196.35|9160.35|9183.04|9147.04|1024
1595073600000|2020-07-18 12:00:00|9183.91|9147.91|9192.19|9156.19|9196.46|9160.46|9182.17|9146.17|1402
1595077200000|2020-07-18 13:00:00|9192.26|9156.26|9187.12|9151.12|9197.91|9161.91|9181.04|9145.04|3225
1595080800000|2020-07-18 14:00:00|9187.83|9151.83|9188.45|9152.45|9189.41|9153.41|9179.14|9143.14|2273
1595084400000|2020-07-18 15:00:00|9188.5|9152.5|9194.32|9158.32|9197.92|9161.92|9186.04|9150.04|1466
1595088000000|2020-07-18 16:00:00|9194.31|9158.31|9190.48|9154.48|9196.71|9160.71|9184.17|9148.17|2245
1595091600000|2020-07-18 17:00:00|9190.47|9154.47|9193.69|9157.69|9195.8|9159.8|9187.82|9151.82|2583
1595095200000|2020-07-18 18:00:00|9193.7|9157.7|9209.51|9173.51|9220.43|9184.43|9191.19|9155.19|3245
1595098800000|2020-07-18 19:00:00|9209.5|9173.5|9186.39|9150.39|9222.73|9186.73|9179.96|9143.96|3171
1595102400000|2020-07-18 20:00:00|9186.12|9150.12|9199.15|9163.15|9203.21|9167.21|9183.45|9147.45|3564
1595106000000|2020-07-18 21:00:00|9199.11|9163.11|9196.68|9160.68|9199.98|9163.98|9187.88|9151.88|3448
1595109600000|2020-07-18 22:00:00|9196.67|9160.67|9191.01|9155.01|9201.48|9165.48|9187.3|9151.3|3853
1595113200000|2020-07-18 23:00:00|9188.67|9152.67|9194.05|9158.05|9199.43|9163.43|9188.67|9152.67|3760
1595116800000|2020-07-19 00:00:00|9194.19|9158.19|9204.69|9168.69|9206.5|9170.5|9192.81|9156.81|3194
1595120400000|2020-07-19 01:00:00|9204.68|9168.68|9187.12|9151.12|9204.96|9168.96|9182.22|9146.22|4142
1595124000000|2020-07-19 02:00:00|9187.55|9151.55|9181.47|9145.47|9191.83|9155.83|9179.32|9143.32|2488
1595127600000|2020-07-19 03:00:00|9181.46|9145.46|9174.89|9138.89|9181.47|9145.47|9162.68|9126.68|3569
1595131200000|2020-07-19 04:00:00|9174.86|9138.86|9174.18|9138.18|9179.07|9143.07|9169.12|9133.12|3732
1595134800000|2020-07-19 05:00:00|9174.38|9138.38|9167.06|9131.06|9174.6|9138.6|9164.05|9128.05|2344
1595138400000|2020-07-19 06:00:00|9166.56|9130.56|9177.05|9141.05|9177.38|9141.38|9161.93|9125.93|2931
1595142000000|2020-07-19 07:00:00|9177.03|9141.03|9177.18|9141.18|9178.69|9142.69|9172.66|9136.66|2891
1595145600000|2020-07-19 08:00:00|9177.16|9141.16|9177.17|9141.17|9177.23|9141.23|9166.21|9130.21|2620
1595149200000|2020-07-19 09:00:00|9177.21|9141.21|9173.77|9137.77|9178.59|9142.59|9167.54|9131.54|2373
1595152800000|2020-07-19 10:00:00|9176.57|9140.57|9147.28|9111.28|9176.78|9140.78|9128.96|9092.96|4339
1595156400000|2020-07-19 11:00:00|9147.27|9111.27|9150.08|9114.08|9157.27|9121.27|9133.98|9097.98|3127
1595160000000|2020-07-19 12:00:00|9150.07|9114.07|9153.29|9117.29|9156.8|9120.8|9136.26|9100.26|3259
1595163600000|2020-07-19 13:00:00|9153.43|9117.43|9150.75|9114.75|9156.3|9120.3|9142.76|9106.76|2790
1595167200000|2020-07-19 14:00:00|9150.49|9114.49|9153.52|9117.52|9158.9|9122.9|9144.22|9108.22|2887
1595170800000|2020-07-19 15:00:00|9153.49|9117.49|9143.44|9107.44|9158.27|9122.27|9142.32|9106.32|3414
1595174400000|2020-07-19 16:00:00|9143.45|9107.45|9171.82|9135.82|9190.04|9154.04|9139.55|9103.55|3422
1595178000000|2020-07-19 17:00:00|9171.81|9135.81|9173.39|9137.39|9179.29|9143.29|9161.11|9125.11|2463
1595181600000|2020-07-19 18:00:00|9172.93|9136.93|9180.46|9144.46|9180.79|9144.79|9168.84|9132.84|2569
1595185200000|2020-07-19 19:00:00|9180.57|9144.57|9185.7|9149.7|9186.27|9150.27|9172.48|9136.48|2446
1595188800000|2020-07-19 20:00:00|9185.93|9149.93|9190.31|9154.31|9191.65|9155.65|9177.24|9141.24|2523
1595192400000|2020-07-19 21:00:00|9190.68|9154.68|9192.79|9156.79|9198.85|9162.85|9184.14|9148.14|2218
1595196000000|2020-07-19 22:00:00|9192.89|9156.89|9210.75|9174.75|9219.49|9183.49|9185.15|9149.15|2214
1595199600000|2020-07-19 23:00:00|9214.41|9178.41|9233.14|9197.14|9255.54|9219.54|9214.41|9178.41|2531
1595203200000|2020-07-20 00:00:00|9233.49|9197.49|9208.81|9172.81|9243.53|9207.53|9207.65|9171.65|2010
1595206800000|2020-07-20 01:00:00|9209.81|9173.81|9199.01|9163.01|9213.17|9177.17|9198.75|9162.75|1630
1595210400000|2020-07-20 02:00:00|9199|9163|9206.37|9170.37|9212.32|9176.32|9196.87|9160.87|1101
1595214000000|2020-07-20 03:00:00|9209.11|9173.11|9207.56|9171.56|9213.58|9177.58|9202.87|9166.87|866
1595217600000|2020-07-20 04:00:00|9208.38|9172.38|9198.83|9162.83|9210.58|9174.58|9196.7|9160.7|652
1595221200000|2020-07-20 05:00:00|9198.82|9162.82|9209.4|9173.4|9211.72|9175.72|9197.16|9161.16|1051
1595224800000|2020-07-20 06:00:00|9209.43|9173.43|9200.19|9164.19|9209.51|9173.51|9198.66|9162.66|1642
1595228400000|2020-07-20 07:00:00|9199.96|9163.96|9199.65|9163.65|9202.74|9166.74|9192.14|9156.14|1711
1595232000000|2020-07-20 08:00:00|9199.64|9163.64|9204.6|9168.6|9208.62|9172.62|9199.12|9163.12|734
1595235600000|2020-07-20 09:00:00|9204.59|9168.59|9204.71|9168.71|9211.3|9175.3|9203.2|9167.2|2150
1595239200000|2020-07-20 10:00:00|9204.72|9168.72|9174.88|9138.88|9205.89|9169.89|9157.19|9121.19|2746
1595242800000|2020-07-20 11:00:00|9173.68|9137.68|9172.16|9136.16|9184.44|9148.44|9169.28|9133.28|1532
1595246400000|2020-07-20 12:00:00|9172.2|9136.2|9179.64|9143.64|9184.61|9148.61|9164.45|9128.45|1667
1595250000000|2020-07-20 13:00:00|9179.77|9143.77|9169.15|9133.15|9182.1|9146.1|9166.3|9130.3|699
1595253600000|2020-07-20 14:00:00|9169.65|9133.65|9192.28|9156.28|9200.15|9164.15|9169.15|9133.15|1078
1595257200000|2020-07-20 15:00:00|9192.27|9156.27|9199.85|9163.85|9200.39|9164.39|9188.73|9152.73|716
1595260800000|2020-07-20 16:00:00|9199.75|9163.75|9195.89|9159.89|9199.75|9163.75|9187.05|9151.05|466
1595264400000|2020-07-20 17:00:00|9196.06|9160.06|9216.82|9180.82|9227.35|9191.35|9196.06|9160.06|1206
1595268000000|2020-07-20 18:00:00|9216.81|9180.81|9203.11|9167.11|9221.93|9185.93|9201.07|9165.07|807
1595271600000|2020-07-20 19:00:00|9202.61|9166.61|9181.51|9145.51|9205.74|9169.74|9171.92|9135.92|736
1595275200000|2020-07-20 20:00:00|9181.09|9145.09|9195.26|9159.26|9204.38|9168.38|9174.63|9138.63|1698
1595278800000|2020-07-20 21:00:00|9195.25|9159.25|9191.11|9155.11|9195.26|9159.26|9173.83|9137.83|1779
1595282400000|2020-07-20 22:00:00|9191.49|9155.49|9188.05|9152.05|9194.55|9158.55|9175.67|9139.67|1228
1595286000000|2020-07-20 23:00:00|9191.53|9155.53|9182.07|9146.07|9195.74|9159.74|9180.13|9144.13|796
1595289600000|2020-07-21 00:00:00|9182.4|9146.4|9190.03|9154.03|9191.25|9155.25|9175.81|9139.81|822
1595293200000|2020-07-21 01:00:00|9190.63|9154.63|9199.97|9163.97|9213.77|9177.77|9190.63|9154.63|907
1595296800000|2020-07-21 02:00:00|9200.01|9164.01|9198.9|9162.9|9203.87|9167.87|9192.99|9156.99|614
1595300400000|2020-07-21 03:00:00|9198.77|9162.77|9195.12|9159.12|9198.77|9162.77|9186.5|9150.5|465
1595304000000|2020-07-21 04:00:00|9195.13|9159.13|9197.02|9161.02|9201.27|9165.27|9194.66|9158.66|635
1595307600000|2020-07-21 05:00:00|9197.14|9161.14|9209.68|9173.68|9227.02|9191.02|9197.14|9161.14|648
1595311200000|2020-07-21 06:00:00|9209.87|9173.87|9211.61|9175.61|9218.45|9182.45|9202.13|9166.13|558
1595314800000|2020-07-21 07:00:00|9211.62|9175.62|9343.02|9307.02|9379.36|9343.36|9211.62|9175.62|3137
1595318400000|2020-07-21 08:00:00|9342.69|9306.69|9332.72|9296.72|9358.85|9322.85|9328|9292|1360
1595322000000|2020-07-21 09:00:00|9332.75|9296.75|9335.15|9299.15|9359.85|9323.85|9332.75|9296.75|893
1595325600000|2020-07-21 10:00:00|9335.35|9299.35|9375.19|9339.19|9375.19|9339.19|9334.39|9298.39|1382
1595329200000|2020-07-21 11:00:00|9374.79|9338.79|9369.55|9333.55|9376.33|9340.33|9357.83|9321.83|1452
1595332800000|2020-07-21 12:00:00|9369.56|9333.56|9396.8|9360.8|9421.09|9385.09|9369.46|9333.46|2327
1595336400000|2020-07-21 13:00:00|9397.02|9361.02|9434.03|9398.03|9456.89|9420.89|9396.64|9360.64|3234
1595340000000|2020-07-21 14:00:00|9434.02|9398.02|9398.49|9362.49|9444.23|9408.23|9391.6|9355.6|1843
1595343600000|2020-07-21 15:00:00|9400.58|9364.58|9358.47|9322.47|9408.05|9372.05|9351.87|9315.87|1698
1595347200000|2020-07-21 16:00:00|9359.4|9323.4|9382.16|9346.16|9382.16|9346.16|9345.99|9309.99|1529
1595350800000|2020-07-21 17:00:00|9380.76|9344.76|9389.04|9353.04|9393.37|9357.37|9372.15|9336.15|930
1595354400000|2020-07-21 18:00:00|9388.95|9352.95|9415.84|9379.84|9417.07|9381.07|9388.72|9352.72|844
1595358000000|2020-07-21 19:00:00|9415.98|9379.98|9378.74|9342.74|9419.47|9383.47|9373.9|9337.9|1311
1595361600000|2020-07-21 20:00:00|9378.75|9342.75|9398.77|9362.77|9398.8|9362.8|9378.75|9342.75|1502
1595365200000|2020-07-21 21:00:00|9398.82|9362.82|9404.44|9368.44|9407.37|9371.37|9384.8|9348.8|1847
1595368800000|2020-07-21 22:00:00|9404.32|9368.32|9405.31|9369.31|9416.7|9380.7|9391.4|9355.4|1112
1595372400000|2020-07-21 23:00:00|9406.63|9370.63|9412.89|9376.89|9412.89|9376.89|9399.93|9363.93|878
1595376000000|2020-07-22 00:00:00|9412.82|9376.82|9385.17|9349.17|9415.52|9379.52|9383.8|9347.8|1232
1595379600000|2020-07-22 01:00:00|9385.15|9349.15|9394.88|9358.88|9412.83|9376.83|9381.03|9345.03|856
1595383200000|2020-07-22 02:00:00|9394.47|9358.47|9389.09|9353.09|9401.03|9365.03|9385.2|9349.2|1195
1595386800000|2020-07-22 03:00:00|9388.58|9352.58|9383.52|9347.52|9392.77|9356.77|9383.13|9347.13|834
1595390400000|2020-07-22 04:00:00|9383.51|9347.51|9377.54|9341.54|9387.72|9351.72|9374.38|9338.38|528
1595394000000|2020-07-22 05:00:00|9377.61|9341.61|9368.41|9332.41|9377.98|9341.98|9361.55|9325.55|841
1595397600000|2020-07-22 06:00:00|9368|9332|9361.76|9325.76|9374.58|9338.58|9361.65|9325.65|648
1595401200000|2020-07-22 07:00:00|9361.8|9325.8|9325.52|9289.52|9380.08|9344.08|9304.97|9268.97|1338
1595404800000|2020-07-22 08:00:00|9325.34|9289.34|9335.42|9299.42|9343.35|9307.35|9319.85|9283.85|1218
1595408400000|2020-07-22 09:00:00|9335.17|9299.17|9337.48|9301.48|9351.84|9315.84|9330.38|9294.38|1505
1595412000000|2020-07-22 10:00:00|9337.43|9301.43|9363.45|9327.45|9366.66|9330.66|9336.77|9300.77|1244
1595415600000|2020-07-22 11:00:00|9362.61|9326.61|9370.86|9334.86|9376.82|9340.82|9355.7|9319.7|1076
1595419200000|2020-07-22 12:00:00|9370.79|9334.79|9353.08|9317.08|9370.91|9334.91|9343.19|9307.19|566
1595422800000|2020-07-22 13:00:00|9353.07|9317.07|9354.95|9318.95|9360.75|9324.75|9350.91|9314.91|179
1595426400000|2020-07-22 14:00:00|9355.75|9319.75|9362.84|9326.84|9364.1|9328.1|9341.53|9305.53|439
1595430000000|2020-07-22 15:00:00|9362.89|9326.89|9361.63|9325.63|9377.75|9341.75|9358.75|9322.75|886
1595433600000|2020-07-22 16:00:00|9361.94|9325.94|9361.46|9325.46|9369.96|9333.96|9359.87|9323.87|465
1595437200000|2020-07-22 17:00:00|9361.92|9325.92|9386.42|9350.42|9395.43|9359.43|9356.85|9320.85|920
1595440800000|2020-07-22 18:00:00|9386.53|9350.53|9391.79|9355.79|9400.5|9364.5|9381.45|9345.45|612
1595444400000|2020-07-22 19:00:00|9391.42|9355.42|9397.59|9361.59|9407.22|9371.22|9384.15|9348.15|648
1595448000000|2020-07-22 20:00:00|9398.13|9362.13|9397.76|9361.76|9407.88|9371.88|9394.27|9358.27|729
1595451600000|2020-07-22 21:00:00|9397.67|9361.67|9400.97|9364.97|9401.61|9365.61|9388.65|9352.65|1013
1595455200000|2020-07-22 22:00:00|9400.98|9364.98|9538.48|9502.48|9583.62|9547.62|9400|9364|3979
1595458800000|2020-07-22 23:00:00|9539.19|9503.19|9556.37|9520.37|9568.33|9532.33|9534.25|9498.25|2522
1595462400000|2020-07-23 00:00:00|9557.99|9521.99|9547.65|9511.65|9568.49|9532.49|9543.94|9507.94|1607
1595466000000|2020-07-23 01:00:00|9547.26|9511.26|9559.51|9523.51|9563.23|9527.23|9537.65|9501.65|1545
1595469600000|2020-07-23 02:00:00|9559.58|9523.58|9540.85|9504.85|9568.7|9532.7|9540.63|9504.63|547
1595473200000|2020-07-23 03:00:00|9540.75|9504.75|9537.7|9501.7|9540.75|9504.75|9511.45|9475.45|156
1595476800000|2020-07-23 04:00:00|9536.75|9500.75|9534.4|9498.4|9536.75|9500.75|9532.2|9496.2|138
1595480400000|2020-07-23 05:00:00|9535.05|9499.05|9519.4|9483.4|9535.25|9499.25|9507.26|9471.26|248
1595484000000|2020-07-23 06:00:00|9519.41|9483.41|9527.64|9491.64|9531.03|9495.03|9518.2|9482.2|311
1595487600000|2020-07-23 07:00:00|9527.15|9491.15|9523.95|9487.95|9537.75|9501.75|9523.95|9487.95|310
1595491200000|2020-07-23 08:00:00|9523.55|9487.55|9550.16|9514.16|9558.2|9522.2|9518.05|9482.05|429
1595494800000|2020-07-23 09:00:00|9550.27|9514.27|9532.43|9496.43|9550.27|9514.27|9523.35|9487.35|180
1595498400000|2020-07-23 10:00:00|9532.44|9496.44|9521.79|9485.79|9539.25|9503.25|9521.05|9485.05|265
1595502000000|2020-07-23 11:00:00|9521.24|9485.24|9534.15|9498.15|9540.8|9504.8|9519.05|9483.05|310
1595505600000|2020-07-23 12:00:00|9537.15|9501.15|9513.7|9477.7|9541.31|9505.31|9513.7|9477.7|138
1595509200000|2020-07-23 13:00:00|9512.95|9476.95|9524.25|9488.25|9527.54|9491.54|9509.25|9473.25|487
1595512800000|2020-07-23 14:00:00|9524.3|9488.3|9524|9488|9611.85|9575.85|9478.05|9442.05|1552
1595516400000|2020-07-23 15:00:00|9523.96|9487.96|9555.17|9519.17|9561.35|9525.35|9512.65|9476.65|1068
1595520000000|2020-07-23 16:00:00|9555.16|9519.16|9652.67|9616.67|9654.97|9618.97|9545.65|9509.65|2562
1595523600000|2020-07-23 17:00:00|9653.15|9617.15|9641.29|9605.29|9697.46|9661.46|9625.88|9589.88|2807
1595527200000|2020-07-23 18:00:00|9641.75|9605.75|9608.19|9572.19|9646.86|9610.86|9598.58|9562.58|1442
1595530800000|2020-07-23 19:00:00|9608.15|9572.15|9624.96|9588.96|9625.92|9589.92|9605.25|9569.25|700
1595534400000|2020-07-23 20:00:00|9624.99|9588.99|9609.58|9573.58|9625.4|9589.4|9601.05|9565.05|1244
1595538000000|2020-07-23 21:00:00|9609.51|9573.51|9637.35|9601.35|9637.95|9601.95|9603.29|9567.29|1411
1595541600000|2020-07-23 22:00:00|9637.63|9601.63|9621.35|9585.35|9638.82|9602.82|9620.95|9584.95|1379
1595545200000|2020-07-23 23:00:00|9621|9585|9632.05|9596.05|9635.6|9599.6|9616.15|9580.15|984
1595548800000|2020-07-24 00:00:00|9632|9596|9611.71|9575.71|9636.66|9600.66|9600.72|9564.72|1489
1595552400000|2020-07-24 01:00:00|9611.7|9575.7|9598.5|9562.5|9618.4|9582.4|9585.62|9549.62|530
1595556000000|2020-07-24 02:00:00|9598.41|9562.41|9599|9563|9606.16|9570.16|9593.14|9557.14|657
1595559600000|2020-07-24 03:00:00|9599.15|9563.15|9585.35|9549.35|9603.91|9567.91|9570.5|9534.5|1200
1595563200000|2020-07-24 04:00:00|9582.98|9546.98|9564.46|9528.46|9594.75|9558.75|9562.75|9526.75|189
1595566800000|2020-07-24 05:00:00|9562.75|9526.75|9573.51|9537.51|9577.4|9541.4|9547.99|9511.99|1021
1595570400000|2020-07-24 06:00:00|9574.78|9538.78|9501.05|9465.05|9575.34|9539.34|9500.08|9464.08|696
1595574000000|2020-07-24 07:00:00|9499.55|9463.55|9537.35|9501.35|9537.35|9501.35|9495.68|9459.68|786
1595577600000|2020-07-24 08:00:00|9537.34|9501.34|9533.5|9497.5|9537.55|9501.55|9514.65|9478.65|461
1595581200000|2020-07-24 09:00:00|9536.14|9500.14|9557.26|9521.26|9557.5|9521.5|9535.42|9499.42|745
1595584800000|2020-07-24 10:00:00|9557.5|9521.5|9571.33|9535.33|9582.59|9546.59|9556.35|9520.35|964
1595588400000|2020-07-24 11:00:00|9571.35|9535.35|9558.71|9522.71|9571.65|9535.65|9557.25|9521.25|265
1595592000000|2020-07-24 12:00:00|9558.72|9522.72|9548.45|9512.45|9558.73|9522.73|9536.05|9500.05|253
1595595600000|2020-07-24 13:00:00|9547.7|9511.7|9539.25|9503.25|9567.96|9531.96|9536.41|9500.41|604
1595599200000|2020-07-24 14:00:00|9539.6|9503.6|9566.29|9530.29|9566.29|9530.29|9539.6|9503.6|722
1595602800000|2020-07-24 15:00:00|9566.27|9530.27|9581.85|9545.85|9592.73|9556.73|9558.95|9522.95|1063
1595606400000|2020-07-24 16:00:00|9582.16|9546.16|9608.17|9572.17|9612.41|9576.41|9550.85|9514.85|1155
1595610000000|2020-07-24 17:00:00|9608.16|9572.16|9587.98|9551.98|9608.19|9572.19|9558.35|9522.35|1600
1595613600000|2020-07-24 18:00:00|9588.33|9552.33|9611.85|9575.85|9615.22|9579.22|9588.33|9552.33|991
1595617200000|2020-07-24 19:00:00|9611.05|9575.05|9611.68|9575.68|9612.05|9576.05|9593.25|9557.25|432
1595620800000|2020-07-24 20:00:00|9611.65|9575.65|9647.59|9611.59|9651.11|9615.11|9600.84|9564.84|2418
1595660400000|2020-07-25 07:00:00|9617.5|9581.5|9602.41|9566.41|9622.36|9586.36|9596.79|9560.79|1406
1595664000000|2020-07-25 08:00:00|9601.62|9565.62|9619.54|9583.54|9637.48|9601.48|9596.94|9560.94|1889
1595667600000|2020-07-25 09:00:00|9618.93|9582.93|9605.66|9569.66|9632.27|9596.27|9601.31|9565.31|1613
1595671200000|2020-07-25 10:00:00|9605.83|9569.83|9611.09|9575.09|9614.18|9578.18|9595.28|9559.28|2135
1595674800000|2020-07-25 11:00:00|9611.08|9575.08|9608.55|9572.55|9629.12|9593.12|9606.14|9570.14|1640
1595678400000|2020-07-25 12:00:00|9608.86|9572.86|9634.47|9598.47|9636.46|9600.46|9604.88|9568.88|2240
1595682000000|2020-07-25 13:00:00|9634.5|9598.5|9613.27|9577.27|9638.28|9602.28|9592.81|9556.81|3388
1595685600000|2020-07-25 14:00:00|9613.32|9577.32|9613.61|9577.61|9621.62|9585.62|9601.7|9565.7|1530
1595689200000|2020-07-25 15:00:00|9613.84|9577.84|9623.9|9587.9|9626.26|9590.26|9608.05|9572.05|1312
1595692800000|2020-07-25 16:00:00|9623.91|9587.91|9650.31|9614.31|9661.54|9625.54|9613.2|9577.2|4565
1595696400000|2020-07-25 17:00:00|9650.32|9614.32|9727.64|9691.64|9737.45|9701.45|9646|9610|6134
1595700000000|2020-07-25 18:00:00|9727.87|9691.87|9698.83|9662.83|9736.52|9700.52|9679.41|9643.41|4390
1595703600000|2020-07-25 19:00:00|9698.84|9662.84|9704.53|9668.53|9716.01|9680.01|9687.43|9651.43|2569
1595707200000|2020-07-25 20:00:00|9704.37|9668.37|9749.06|9713.06|9765.62|9729.62|9704.37|9668.37|5471
1595710800000|2020-07-25 21:00:00|9749.17|9713.17|9723.14|9687.14|9765.46|9729.46|9710.78|9674.78|4431
1595714400000|2020-07-25 22:00:00|9723.13|9687.13|9732.47|9696.47|9734.96|9698.96|9714.68|9678.68|2751
1595718000000|2020-07-25 23:00:00|9734.13|9698.13|9730.31|9694.31|9750.73|9714.73|9700.13|9664.13|3070
1595721600000|2020-07-26 00:00:00|9730.87|9694.87|9716.2|9680.2|9732.41|9696.41|9698.15|9662.15|3313
1595725200000|2020-07-26 01:00:00|9716.06|9680.06|9692.1|9656.1|9716.06|9680.06|9681.71|9645.71|1910
1595728800000|2020-07-26 02:00:00|9692.12|9656.12|9699.02|9663.02|9707.85|9671.85|9683.74|9647.74|1330
1595732400000|2020-07-26 03:00:00|9699.08|9663.08|9704.01|9668.01|9710.29|9674.29|9695.56|9659.56|887
1595736000000|2020-07-26 04:00:00|9704.06|9668.06|9697.49|9661.49|9704.79|9668.79|9690.02|9654.02|611
1595739600000|2020-07-26 05:00:00|9697.44|9661.44|9705.98|9669.98|9712.31|9676.31|9692.91|9656.91|893
1595743200000|2020-07-26 06:00:00|9705.9|9669.9|9721.8|9685.8|9722.85|9686.85|9702.87|9666.87|842
1595746800000|2020-07-26 07:00:00|9721.81|9685.81|9746.01|9710.01|9753.39|9717.39|9715.92|9679.92|1580
1595750400000|2020-07-26 08:00:00|9746.02|9710.02|9804.07|9768.07|9819.65|9783.65|9732.81|9696.81|2785
1595754000000|2020-07-26 09:00:00|9804.17|9768.17|9868.88|9832.88|9872.61|9836.61|9782.67|9746.67|2598
1595757600000|2020-07-26 10:00:00|9869.26|9833.26|10033.3|9997.3|10189.57|10153.57|9869.26|9833.26|7329
1595761200000|2020-07-26 11:00:00|10033.01|9997.01|9996.9|9960.9|10034.7|9998.7|9977.71|9941.71|4034
1595764800000|2020-07-26 12:00:00|9996.91|9960.91|9901.83|9865.83|10015.79|9979.79|9855.85|9819.85|4371
1595768400000|2020-07-26 13:00:00|9900.54|9864.54|9913.39|9877.39|9947.75|9911.75|9896.7|9860.7|2867
1595772000000|2020-07-26 14:00:00|9912.96|9876.96|9973.52|9937.52|9980.29|9944.29|9911.27|9875.27|2402
1595775600000|2020-07-26 15:00:00|9973.47|9937.47|9990.02|9954.02|10005.26|9969.26|9937.41|9901.41|3251
1595779200000|2020-07-26 16:00:00|9990.03|9954.03|9923.64|9887.64|9997.71|9961.71|9923.64|9887.64|3876
1595782800000|2020-07-26 17:00:00|9923.48|9887.48|9933.32|9897.32|9947.67|9911.67|9919.93|9883.93|2003
1595786400000|2020-07-26 18:00:00|9933.31|9897.31|9943.12|9907.12|9949.65|9913.65|9900.95|9864.95|2448
1595790000000|2020-07-26 19:00:00|9942.83|9906.83|9888.04|9852.04|9943.67|9907.67|9874.33|9838.33|2887
1595793600000|2020-07-26 20:00:00|9888.05|9852.05|9913.2|9877.2|9913.39|9877.39|9870.75|9834.75|2140
1595797200000|2020-07-26 21:00:00|9912.84|9876.84|9904.52|9868.52|9930.86|9894.86|9894.79|9858.79|1958
1595800800000|2020-07-26 22:00:00|9907.28|9871.28|9946.3|9910.3|9965.62|9929.62|9907.26|9871.26|1023
1595804400000|2020-07-26 23:00:00|9945.9|9909.9|9957.8|9921.8|9959.05|9923.05|9930.62|9894.62|924
1595808000000|2020-07-27 00:00:00|9957.88|9921.88|10002.36|9966.36|10068.91|10032.91|9955.22|9919.22|1268
1595811600000|2020-07-27 01:00:00|10002.53|9966.53|10107.19|10071.19|10140.34|10104.34|10002.53|9966.53|2660
1595815200000|2020-07-27 02:00:00|10107.44|10071.44|10083.11|10047.11|10112.51|10076.51|10055.78|10019.78|1321
1595818800000|2020-07-27 03:00:00|10083.1|10047.1|10282.11|10246.11|10334.3|10298.3|10082.38|10046.38|2763
1595822400000|2020-07-27 04:00:00|10282.16|10246.16|10231.13|10195.13|10330.16|10294.16|10221|10185|2426
1595826000000|2020-07-27 05:00:00|10236.38|10200.38|10317.88|10281.88|10345.62|10309.62|10226.29|10190.29|2075
1595829600000|2020-07-27 06:00:00|10319.08|10283.08|10303.45|10267.45|10326.45|10290.45|10245.85|10209.85|2699
1595833200000|2020-07-27 07:00:00|10303.35|10267.35|10184.08|10148.08|10304.62|10268.62|10177.68|10141.68|3349
1595836800000|2020-07-27 08:00:00|10185.65|10149.65|10193.6|10157.6|10209|10173|10149.19|10113.19|3783
1595840400000|2020-07-27 09:00:00|10193.58|10157.58|10276.77|10240.77|10286.3|10250.3|10183.83|10147.83|3479
1595844000000|2020-07-27 10:00:00|10277.02|10241.02|10292.05|10256.05|10308.12|10272.12|10247.15|10211.15|4056
1595847600000|2020-07-27 11:00:00|10292.03|10256.03|10287.28|10251.28|10354.25|10318.25|10237.38|10201.38|4662
1595851200000|2020-07-27 12:00:00|10287.32|10251.32|10324.94|10288.94|10341.02|10305.02|10256.84|10220.84|3643
1595854800000|2020-07-27 13:00:00|10322.21|10286.21|10392.8|10356.8|10413.02|10377.02|10299.47|10263.47|5405
1595858400000|2020-07-27 14:00:00|10392.71|10356.71|10449.45|10413.45|10464.98|10428.98|10337.38|10301.38|4959
1595862000000|2020-07-27 15:00:00|10449.56|10413.56|10333.14|10297.14|10451.06|10415.06|10328.98|10292.98|4986
1595865600000|2020-07-27 16:00:00|10333.15|10297.15|10748.13|10712.13|10780.4|10744.4|10332.94|10296.94|7224
1595869200000|2020-07-27 17:00:00|10747.94|10711.94|10904.69|10868.69|10964.94|10928.94|10692.05|10656.05|8601
1595872800000|2020-07-27 18:00:00|10905.21|10869.21|10877.6|10841.6|10933.87|10897.87|10792.88|10756.88|5658
1595876400000|2020-07-27 19:00:00|10877.66|10841.66|10821.51|10785.51|10877.66|10841.66|10766.03|10730.03|4019
1595880000000|2020-07-27 20:00:00|10821.55|10785.55|10902.51|10866.51|10902.86|10866.86|10820.42|10784.42|4879
1595883600000|2020-07-27 21:00:00|10902.5|10866.5|11133.95|11097.95|11153.12|11117.12|10848.9|10812.9|5490
1595887200000|2020-07-27 22:00:00|11133.75|11097.75|11256.88|11220.88|11415.74|11379.74|11109.4|11073.4|7639
1595890800000|2020-07-27 23:00:00|11234.38|11198.38|11062|11026|11238.88|11202.88|10852.63|10816.63|5650
1595894400000|2020-07-28 00:00:00|11062.21|11026.21|11193.62|11157.62|11275.82|11239.82|11061.87|11025.87|5717
1595898000000|2020-07-28 01:00:00|11193|11157|11234.26|11198.26|11276.25|11240.25|11152.38|11116.38|2872
1595901600000|2020-07-28 02:00:00|11233.98|11197.98|11015.5|10979.5|11233.98|11197.98|11012.5|10976.5|2862
1595905200000|2020-07-28 03:00:00|11017|10981|11003.94|10967.94|11026.5|10990.5|10878.38|10842.38|4233
1595908800000|2020-07-28 04:00:00|11004.23|10968.23|11076.03|11040.03|11076.03|11040.03|10971.5|10935.5|2821
1595912400000|2020-07-28 05:00:00|11076.53|11040.53|10908.96|10872.96|11079.26|11043.26|10894.23|10858.23|2774
1595916000000|2020-07-28 06:00:00|10908.45|10872.45|10970.35|10934.35|11023.13|10987.13|10882.06|10846.06|3667
1595919600000|2020-07-28 07:00:00|10970.3|10934.3|10909.18|10873.18|11024.31|10988.31|10875.21|10839.21|2673
1595923200000|2020-07-28 08:00:00|10909.5|10873.5|10758.4|10722.4|10931|10895|10746.63|10710.63|3738
1595926800000|2020-07-28 09:00:00|10758.6|10722.6|10789.36|10753.36|10841.02|10805.02|10756.88|10720.88|2598
1595930400000|2020-07-28 10:00:00|10781.64|10745.64|10836.96|10800.96|10844.87|10808.87|10609.5|10573.5|6999
1595934000000|2020-07-28 11:00:00|10837.59|10801.59|11009.88|10973.88|11052.19|11016.19|10823.12|10787.12|6665
1595937600000|2020-07-28 12:00:00|11009.95|10973.95|11013.32|10977.32|11082.55|11046.55|10933.07|10897.07|4074
1595941200000|2020-07-28 13:00:00|11013.48|10977.48|11015.17|10979.17|11059.78|11023.78|10940.24|10904.24|5029
1595944800000|2020-07-28 14:00:00|11015.12|10979.12|11205.6|11169.6|11207.52|11171.52|10991.82|10955.82|6891
1595948400000|2020-07-28 15:00:00|11205.02|11169.02|11190.04|11154.04|11216.53|11180.53|11119.57|11083.57|6356
1595952000000|2020-07-28 16:00:00|11192.16|11156.16|10978.49|10942.49|11206.29|11170.29|10914|10878|8077
1595955600000|2020-07-28 17:00:00|10978.63|10942.63|10971.59|10935.59|11046.22|11010.22|10939.24|10903.24|4777
1595959200000|2020-07-28 18:00:00|10971.38|10935.38|10952.17|10916.17|10992.29|10956.29|10888.13|10852.13|5650
1595962800000|2020-07-28 19:00:00|10952.18|10916.18|11028.88|10992.88|11028.88|10992.88|10895.79|10859.79|4056
1595966400000|2020-07-28 20:00:00|11028.66|10992.66|10995.78|10959.78|11042.7|11006.7|10980.13|10944.13|4130
1595970000000|2020-07-28 21:00:00|10995.76|10959.76|11034.96|10998.96|11082.09|11046.09|10995.22|10959.22|3131
1595973600000|2020-07-28 22:00:00|11035.13|10999.13|10981.35|10945.35|11052.11|11016.11|10900.57|10864.57|5807
1595977200000|2020-07-28 23:00:00|10981.5|10945.5|10948.06|10912.06|11002.46|10966.46|10933.99|10897.99|4093
1595980800000|2020-07-29 00:00:00|10948|10912|10907.92|10871.92|11009.31|10973.31|10907.92|10871.92|3497
1595984400000|2020-07-29 01:00:00|10907.93|10871.93|10926.46|10890.46|10937.3|10901.3|10864.59|10828.59|4024
1595988000000|2020-07-29 02:00:00|10926.61|10890.61|10932.23|10896.23|10958.51|10922.51|10909.61|10873.61|3084
1595991600000|2020-07-29 03:00:00|10932.24|10896.24|10999.19|10963.19|11025.47|10989.47|10932.23|10896.23|2901
1595995200000|2020-07-29 04:00:00|10999.28|10963.28|10975.34|10939.34|11024.79|10988.79|10962.17|10926.17|2560
1595998800000|2020-07-29 05:00:00|10975.35|10939.35|10979.1|10943.1|11021.15|10985.15|10952.34|10916.34|3399
1596002400000|2020-07-29 06:00:00|10978.9|10942.9|11099.14|11063.14|11102.34|11066.34|10967.43|10931.43|4544
1596006000000|2020-07-29 07:00:00|11099.31|11063.31|11050.75|11014.75|11100.49|11064.49|11032.21|10996.21|3501
1596009600000|2020-07-29 08:00:00|11050.87|11014.87|11152.94|11116.94|11155.43|11119.43|11045.06|11009.06|4131
1596013200000|2020-07-29 09:00:00|11153.03|11117.03|11053.13|11017.13|11165.19|11129.19|11005.84|10969.84|4397
1596016800000|2020-07-29 10:00:00|11052.8|11016.8|11074.7|11038.7|11075.23|11039.23|11006.06|10970.06|3331
1596020400000|2020-07-29 11:00:00|11074.56|11038.56|11118.94|11082.94|11130.25|11094.25|11045.04|11009.04|3508
1596024000000|2020-07-29 12:00:00|11118.13|11082.13|11135|11099|11161.55|11125.55|11097.52|11061.52|3414
1596027600000|2020-07-29 13:00:00|11133.56|11097.56|11118.6|11082.6|11153.17|11117.17|11091.07|11055.07|4418
1596031200000|2020-07-29 14:00:00|11118.61|11082.61|11123.52|11087.52|11311.92|11275.92|11058.7|11022.7|6127
1596034800000|2020-07-29 15:00:00|11122.53|11086.53|11189.09|11153.09|11214.17|11178.17|11121.41|11085.41|4867
1596038400000|2020-07-29 16:00:00|11190.41|11154.41|11291.74|11255.74|11292.15|11256.15|11184.89|11148.89|5618
1596042000000|2020-07-29 17:00:00|11291.75|11255.75|11199.54|11163.54|11308.05|11272.05|11172.57|11136.57|6091
1596045600000|2020-07-29 18:00:00|11199.53|11163.53|11236.26|11200.26|11296.59|11260.59|11187.55|11151.55|5308
1596049200000|2020-07-29 19:00:00|11236.27|11200.27|11227.52|11191.52|11253.05|11217.05|11195.72|11159.72|4546
1596052800000|2020-07-29 20:00:00|11227.65|11191.65|11238.13|11202.13|11278.08|11242.08|11212.73|11176.73|5186
1596056400000|2020-07-29 21:00:00|11237.84|11201.84|11313.22|11277.22|11364.72|11328.72|11230.44|11194.44|4229
1596060000000|2020-07-29 22:00:00|11313.21|11277.21|11275.58|11239.58|11334.69|11298.69|11264.73|11228.73|6148
1596063600000|2020-07-29 23:00:00|11278.3|11242.3|11129.13|11093.13|11278.3|11242.3|11076.08|11040.08|7028
1596067200000|2020-07-30 00:00:00|11129.11|11093.11|11137.55|11101.55|11137.55|11101.55|11016.21|10980.21|5924
1596070800000|2020-07-30 01:00:00|11136.89|11100.89|11071.66|11035.66|11139.08|11103.08|11071.35|11035.35|2407
1596074400000|2020-07-30 02:00:00|11071.64|11035.64|11002.75|10966.75|11117.63|11081.63|10987.68|10951.68|3462
1596078000000|2020-07-30 03:00:00|11002.88|10966.88|11016.37|10980.37|11069.21|11033.21|10984.71|10948.71|3268
1596081600000|2020-07-30 04:00:00|11016.21|10980.21|11048.89|11012.89|11070.89|11034.89|11005.38|10969.38|2807
1596085200000|2020-07-30 05:00:00|11048.59|11012.59|11021.09|10985.09|11056.24|11020.24|10989.71|10953.71|2805
1596088800000|2020-07-30 06:00:00|11020.73|10984.73|11024.65|10988.65|11044.72|11008.72|10953.68|10917.68|3097
1596092400000|2020-07-30 07:00:00|11025.85|10989.85|10960.04|10924.04|11027.15|10991.15|10925.31|10889.31|3126
1596096000000|2020-07-30 08:00:00|10960.58|10924.58|11032.63|10996.63|11032.63|10996.63|10960.58|10924.58|2930
1596099600000|2020-07-30 09:00:00|11032.01|10996.01|11006.05|10970.05|11032.01|10996.01|10976.56|10940.56|2376
1596103200000|2020-07-30 10:00:00|11006.06|10970.06|10961.68|10925.68|11006.06|10970.06|10936.9|10900.9|2290
1596106800000|2020-07-30 11:00:00|10961.92|10925.92|10949.16|10913.16|10968.71|10932.71|10922.52|10886.52|2533
1596110400000|2020-07-30 12:00:00|10949.14|10913.14|10961.33|10925.33|11007.33|10971.33|10949.1|10913.1|2021
1596114000000|2020-07-30 13:00:00|10961.01|10925.01|11041.98|11005.98|11057.15|11021.15|10871.6|10835.6|4313
1596117600000|2020-07-30 14:00:00|11041.9|11005.9|10988.8|10952.8|11041.9|11005.9|10976.22|10940.22|2311
1596121200000|2020-07-30 15:00:00|10989.98|10953.98|11036.35|11000.35|11038.48|11002.48|10989.94|10953.94|1635
1596124800000|2020-07-30 16:00:00|11033.37|10997.37|11043.91|11007.91|11056.07|11020.07|11001.62|10965.62|3384
1596128400000|2020-07-30 17:00:00|11044.67|11008.67|11069.23|11033.23|11075.32|11039.32|11023.97|10987.97|3166
1596132000000|2020-07-30 18:00:00|11069.08|11033.08|11117.51|11081.51|11120.13|11084.13|11061.7|11025.7|3284
1596135600000|2020-07-30 19:00:00|11117.69|11081.69|11154.08|11118.08|11168.27|11132.27|11112.07|11076.07|3327
1596139200000|2020-07-30 20:00:00|11154.25|11118.25|11167.32|11131.32|11200.26|11164.26|11149.06|11113.06|3870
1596142800000|2020-07-30 21:00:00|11166.22|11130.22|11113.25|11077.25|11195.65|11159.65|11099.81|11063.81|3291
1596146400000|2020-07-30 22:00:00|11113.22|11077.22|11185.08|11149.08|11189.8|11153.8|11112.94|11076.94|2612
1596150000000|2020-07-30 23:00:00|11183.35|11147.35|11131.37|11095.37|11202.96|11166.96|11124.42|11088.42|3020
1596153600000|2020-07-31 00:00:00|11131.58|11095.58|11073.75|11037.75|11164.08|11128.08|11063.09|11027.09|3094
1596157200000|2020-07-31 01:00:00|11073.69|11037.69|11043.45|11007.45|11088.17|11052.17|10994.67|10958.67|3379
1596160800000|2020-07-31 02:00:00|11043.87|11007.87|11021.88|10985.88|11051.9|11015.9|11016.55|10980.55|2076
1596164400000|2020-07-31 03:00:00|11021.91|10985.91|11004.95|10968.95|11055.9|11019.9|11002.65|10966.65|2442
1596168000000|2020-07-31 04:00:00|11005.24|10969.24|11083.71|11047.71|11086.37|11050.37|11004.81|10968.81|2658
1596171600000|2020-07-31 05:00:00|11082.47|11046.47|11065.47|11029.47|11085.58|11049.58|11063.25|11027.25|1665
1596175200000|2020-07-31 06:00:00|11065.63|11029.63|11170.94|11134.94|11181.17|11145.17|11065.63|11029.63|2762
1596178800000|2020-07-31 07:00:00|11170.96|11134.96|11162.55|11126.55|11178.11|11142.11|11131.55|11095.55|2175
1596182400000|2020-07-31 08:00:00|11163.34|11127.34|11156.98|11120.98|11219.41|11183.41|11126.47|11090.47|3870
1596186000000|2020-07-31 09:00:00|11156.99|11120.99|11139.94|11103.94|11177.04|11141.04|11134.37|11098.37|2564
1596189600000|2020-07-31 10:00:00|11139.96|11103.96|11200.66|11164.66|11208.75|11172.75|11135.83|11099.83|2987
1596193200000|2020-07-31 11:00:00|11200.72|11164.72|11240.34|11204.34|11248.07|11212.07|11165.89|11129.89|2927
1596196800000|2020-07-31 12:00:00|11240.36|11204.36|11257.33|11221.33|11258.95|11222.95|11203.15|11167.15|3711
1596200400000|2020-07-31 13:00:00|11257.39|11221.39|11178.49|11142.49|11264.76|11228.76|11145.17|11109.17|4098
1596204000000|2020-07-31 14:00:00|11178.42|11142.42|11276.86|11240.86|11277.08|11241.08|11167.02|11131.02|3530
1596207600000|2020-07-31 15:00:00|11278.81|11242.81|11375.58|11339.58|11386.94|11350.94|11258.89|11222.89|7010
1596211200000|2020-07-31 16:00:00|11375.99|11339.99|11374.13|11338.13|11465.48|11429.48|11257.52|11221.52|7094
1596214800000|2020-07-31 17:00:00|11377.07|11341.07|11308.25|11272.25|11381.29|11345.29|11303.26|11267.26|4982
1596218400000|2020-07-31 18:00:00|11307.83|11271.83|11264.6|11228.6|11326|11290|11250.21|11214.21|4263
1596222000000|2020-07-31 19:00:00|11264.81|11228.81|11340.01|11304.01|11343.36|11307.36|11260.25|11224.25|2894
1596225600000|2020-07-31 20:00:00|11340.23|11304.23|11364|11328|11432.18|11396.18|11339.4|11303.4|4156
1596265200000|2020-08-01 07:00:00|11676.89|11640.89|11685.44|11649.44|11690.06|11654.06|11598.18|11562.18|4648
1596268800000|2020-08-01 08:00:00|11684.59|11648.59|11696.76|11660.76|11738.54|11702.54|11657.61|11621.61|5269
1596272400000|2020-08-01 09:00:00|11696.78|11660.78|11719.52|11683.52|11742.95|11706.95|11660.22|11624.22|5501
1596276000000|2020-08-01 10:00:00|11719.54|11683.54|11645.42|11609.42|11747.34|11711.34|11615.38|11579.38|5483
1596279600000|2020-08-01 11:00:00|11644.32|11608.32|11674.01|11638.01|11674.01|11638.01|11589.28|11553.28|4432
1596283200000|2020-08-01 12:00:00|11673.84|11637.84|11685.84|11649.84|11713.06|11677.06|11656.62|11620.62|3937
1596286800000|2020-08-01 13:00:00|11685.44|11649.44|11543.8|11507.8|11685.47|11649.47|11530.03|11494.03|6558
1596290400000|2020-08-01 14:00:00|11543.83|11507.83|11624.74|11588.74|11627.74|11591.74|11528.96|11492.96|5474
1596294000000|2020-08-01 15:00:00|11624.27|11588.27|11654.4|11618.4|11661.77|11625.77|11609.39|11573.39|5331
1596297600000|2020-08-01 16:00:00|11655.55|11619.55|11663.21|11627.21|11714.5|11678.5|11637|11601|5507
1596301200000|2020-08-01 17:00:00|11662.82|11626.82|11751.71|11715.71|11761.19|11725.19|11661.8|11625.8|6024
1596304800000|2020-08-01 18:00:00|11752.24|11716.24|11695.16|11659.16|11753.48|11717.48|11595.35|11559.35|6763
1596308400000|2020-08-01 19:00:00|11695.93|11659.93|11800.71|11764.71|11878.51|11842.51|11687.23|11651.23|7751
1596312000000|2020-08-01 20:00:00|11800.78|11764.78|11853.99|11817.99|11872.75|11836.75|11733.42|11697.42|6572
1596315600000|2020-08-01 21:00:00|11854|11818|11780.92|11744.92|11890.43|11854.43|11767.64|11731.64|5610
1596319200000|2020-08-01 22:00:00|11780.8|11744.8|11804.33|11768.33|11804.83|11768.83|11729.41|11693.41|5671
1596322800000|2020-08-01 23:00:00|11807.61|11771.61|11827.87|11791.87|11840.5|11804.5|11764.73|11728.73|4386
1596326400000|2020-08-02 00:00:00|11827.9|11791.9|11808.46|11772.46|11872.4|11836.4|11774.8|11738.8|6094
1596330000000|2020-08-02 01:00:00|11808.29|11772.29|11957.5|11921.5|11960.81|11924.81|11799.36|11763.36|5665
1596333600000|2020-08-02 02:00:00|11957.51|11921.51|11945.79|11909.79|11981.76|11945.76|11921.29|11885.29|4984
1596337200000|2020-08-02 03:00:00|11945.81|11909.81|12008.07|11972.07|12010.29|11974.29|11901.19|11865.19|4585
1596340800000|2020-08-02 04:00:00|12008.04|11972.04|11182.18|11146.18|12118.67|12082.67|10607.74|10571.74|10650
1596344400000|2020-08-02 05:00:00|11182.12|11146.12|11272.28|11236.28|11419.35|11383.35|11152.4|11116.4|11612
1596348000000|2020-08-02 06:00:00|11272.19|11236.19|11321.53|11285.53|11337.33|11301.33|11236.53|11200.53|6250
1596351600000|2020-08-02 07:00:00|11321.57|11285.57|11352.75|11316.75|11475.35|11439.35|11291.52|11255.52|3334
1596355200000|2020-08-02 08:00:00|11352.44|11316.44|11301.04|11265.04|11367.87|11331.87|11293.64|11257.64|2856
1596358800000|2020-08-02 09:00:00|11300.57|11264.57|11326.78|11290.78|11331.25|11295.25|11257.78|11221.78|3234
1596362400000|2020-08-02 10:00:00|11326.93|11290.93|11274.2|11238.2|11332.63|11296.63|11169.95|11133.95|3091
1596366000000|2020-08-02 11:00:00|11273.59|11237.59|11125.4|11089.4|11289.93|11253.93|10979.66|10943.66|5885
1596369600000|2020-08-02 12:00:00|11125.41|11089.41|11025.36|10989.36|11189.9|11153.9|11018.84|10982.84|5861
1596373200000|2020-08-02 13:00:00|11027.62|10991.62|11128.7|11092.7|11149.34|11113.34|11009.2|10973.2|3828
1596376800000|2020-08-02 14:00:00|11134.05|11098.05|11156.23|11120.23|11201|11165|11088.08|11052.08|3474
1596380400000|2020-08-02 15:00:00|11156.73|11120.73|11114.63|11078.63|11173.14|11137.14|11102.24|11066.24|2070
1596384000000|2020-08-02 16:00:00|11114.47|11078.47|11226.44|11190.44|11231.64|11195.64|11108.95|11072.95|2877
1596387600000|2020-08-02 17:00:00|11227.17|11191.17|11285.57|11249.57|11302.39|11266.39|11199.48|11163.48|3818
1596391200000|2020-08-02 18:00:00|11285.61|11249.61|11253.45|11217.45|11289.14|11253.14|11229.13|11193.13|2510
1596394800000|2020-08-02 19:00:00|11253.17|11217.17|11219.75|11183.75|11283.62|11247.62|11161.3|11125.3|3090
1596398400000|2020-08-02 20:00:00|11219.78|11183.78|11112.25|11076.25|11231.81|11195.81|11110.63|11074.63|3465
1596402000000|2020-08-02 21:00:00|11111.97|11075.97|11153.97|11117.97|11170.7|11134.7|11024.38|10988.38|4621
1596405600000|2020-08-02 22:00:00|11153.7|11117.7|11137.05|11101.05|11201.43|11165.43|11129.02|11093.02|2521
1596409200000|2020-08-02 23:00:00|11138.77|11102.77|11078.35|11042.35|11155|11119|11071.76|11035.76|2491
1596412800000|2020-08-03 00:00:00|11078.37|11042.37|11146.35|11110.35|11155.07|11119.07|10965.81|10929.81|3668
1596416400000|2020-08-03 01:00:00|11147.1|11111.1|11131.15|11095.15|11189.45|11153.45|11128.94|11092.94|1770
1596420000000|2020-08-03 02:00:00|11131.85|11095.85|11196.31|11160.31|11223.18|11187.18|11131.85|11095.85|2362
1596423600000|2020-08-03 03:00:00|11196.67|11160.67|11150.7|11114.7|11211.18|11175.18|11139.11|11103.11|2204
1596427200000|2020-08-03 04:00:00|11151.02|11115.02|11190.65|11154.65|11200.25|11164.25|11150.64|11114.64|1493
1596430800000|2020-08-03 05:00:00|11190.7|11154.7|11215|11179|11215|11179|11150.4|11114.4|1656
1596434400000|2020-08-03 06:00:00|11215.24|11179.24|11209.58|11173.58|11258.99|11222.99|11197.88|11161.88|1434
1596438000000|2020-08-03 07:00:00|11209.53|11173.53|11217.21|11181.21|11251.86|11215.86|11208.48|11172.48|1496
1596441600000|2020-08-03 08:00:00|11217|11181|11214.13|11178.13|11257.05|11221.05|11199.6|11163.6|1554
1596445200000|2020-08-03 09:00:00|11213.63|11177.63|11152.23|11116.23|11233.6|11197.6|11150.81|11114.81|1591
1596448800000|2020-08-03 10:00:00|11152.24|11116.24|11220.19|11184.19|11220.4|11184.4|11144.88|11108.88|2663
1596452400000|2020-08-03 11:00:00|11220.38|11184.38|11252.13|11216.13|11258.23|11222.23|11201.18|11165.18|2687
1596456000000|2020-08-03 12:00:00|11252.12|11216.12|11242.11|11206.11|11261.45|11225.45|11218.28|11182.28|2114
1596459600000|2020-08-03 13:00:00|11242.14|11206.14|11308.63|11272.63|11324.06|11288.06|11241.48|11205.48|2260
1596463200000|2020-08-03 14:00:00|11309.22|11273.22|11322.97|11286.97|11362.65|11326.65|11294.07|11258.07|1989
1596466800000|2020-08-03 15:00:00|11323.29|11287.29|11399.76|11363.76|11408.66|11372.66|11323.26|11287.26|4099
1596470400000|2020-08-03 16:00:00|11399.87|11363.87|11362.97|11326.97|11494.62|11458.62|11362.97|11326.97|3167
1596474000000|2020-08-03 17:00:00|11363.7|11327.7|11449.03|11413.03|11459.63|11423.63|11362.78|11326.78|1866
1596477600000|2020-08-03 18:00:00|11449.44|11413.44|11441.59|11405.59|11456.2|11420.2|11404.63|11368.63|1199
1596481200000|2020-08-03 19:00:00|11441.81|11405.81|11433.06|11397.06|11442.5|11406.5|11384.23|11348.23|1570
1596484800000|2020-08-03 20:00:00|11431.85|11395.85|11398.48|11362.48|11443.78|11407.78|11382.74|11346.74|1211
1596488400000|2020-08-03 21:00:00|11398.51|11362.51|11239.3|11203.3|11434.69|11398.69|11228.36|11192.36|2500
1596492000000|2020-08-03 22:00:00|11238.5|11202.5|11237.05|11201.05|11313.17|11277.17|11214.25|11178.25|2647
1596495600000|2020-08-03 23:00:00|11235.78|11199.78|11256.13|11220.13|11269.15|11233.15|11180.05|11144.05|1968
1596499200000|2020-08-04 00:00:00|11255.88|11219.88|11385.5|11349.5|11433.31|11397.31|11252.88|11216.88|2209
1596502800000|2020-08-04 01:00:00|11386.67|11350.67|11355.6|11319.6|11394.79|11358.79|11345.86|11309.86|1625
1596506400000|2020-08-04 02:00:00|11356.28|11320.28|11301.85|11265.85|11380.57|11344.57|11292.92|11256.92|1972
1596510000000|2020-08-04 03:00:00|11302.35|11266.35|11282.31|11246.31|11399.55|11363.55|11250.88|11214.88|2363
1596513600000|2020-08-04 04:00:00|11282.25|11246.25|11334.48|11298.48|11335.7|11299.7|11262.41|11226.41|2573
1596517200000|2020-08-04 05:00:00|11334.23|11298.23|11301.92|11265.92|11343.5|11307.5|11277.96|11241.96|1839
1596520800000|2020-08-04 06:00:00|11302.13|11266.13|11273.73|11237.73|11302.13|11266.13|11238.45|11202.45|1695
1596524400000|2020-08-04 07:00:00|11273.72|11237.72|11312.93|11276.93|11331.98|11295.98|11266.08|11230.08|1181
1596528000000|2020-08-04 08:00:00|11313|11277|11268.32|11232.32|11342.73|11306.73|11267.1|11231.1|1230
1596531600000|2020-08-04 09:00:00|11268.31|11232.31|11275.41|11239.41|11289.81|11253.81|11254.55|11218.55|1463
1596535200000|2020-08-04 10:00:00|11275.4|11239.4|11242.57|11206.57|11320.39|11284.39|11239.33|11203.33|1905
1596538800000|2020-08-04 11:00:00|11242.58|11206.58|11143.03|11107.03|11295.29|11259.29|11099.11|11063.11|3451
1596542400000|2020-08-04 12:00:00|11143.08|11107.08|11173.35|11137.35|11187.48|11151.48|11130|11094|3193
1596546000000|2020-08-04 13:00:00|11173.44|11137.44|11152.8|11116.8|11178.67|11142.67|11065.87|11029.87|3435
1596549600000|2020-08-04 14:00:00|11152.84|11116.84|11230.47|11194.47|11230.82|11194.82|11151.08|11115.08|2593
1596553200000|2020-08-04 15:00:00|11229.67|11193.67|11233.65|11197.65|11250.31|11214.31|11203.61|11167.61|2381
1596556800000|2020-08-04 16:00:00|11234.59|11198.59|11186.04|11150.04|11252.05|11216.05|11159.8|11123.8|2490
1596560400000|2020-08-04 17:00:00|11187.15|11151.15|11276.34|11240.34|11282.06|11246.06|11179.8|11143.8|3321
1596564000000|2020-08-04 18:00:00|11276.35|11240.35|11239.87|11203.87|11288.56|11252.56|11225|11189|2570
1596567600000|2020-08-04 19:00:00|11239.88|11203.88|11247.69|11211.69|11268.38|11232.38|11238.2|11202.2|1575
1596571200000|2020-08-04 20:00:00|11250.38|11214.38|11232.89|11196.89|11291.7|11255.7|11226.23|11190.23|2141
1596574800000|2020-08-04 21:00:00|11232.36|11196.36|11260|11224|11269.4|11233.4|11194.13|11158.13|2824
1596578400000|2020-08-04 22:00:00|11259.98|11223.98|11251.97|11215.97|11274.78|11238.78|11225.14|11189.14|2874
1596582000000|2020-08-04 23:00:00|11255.44|11219.44|11212.69|11176.69|11258.96|11222.96|11193.95|11157.95|1680
1596585600000|2020-08-05 00:00:00|11212.88|11176.88|11192.56|11156.56|11239.28|11203.28|11167.76|11131.76|1832
1596589200000|2020-08-05 01:00:00|11193|11157|11205.55|11169.55|11205.73|11169.73|11128.24|11092.24|2681
1596592800000|2020-08-05 02:00:00|11206.27|11170.27|11212.43|11176.43|11215.86|11179.86|11170.58|11134.58|2161
1596596400000|2020-08-05 03:00:00|11212.46|11176.46|11260.04|11224.04|11260.04|11224.04|11207.42|11171.42|869
1596600000000|2020-08-05 04:00:00|11260.06|11224.06|11267.03|11231.03|11280.75|11244.75|11251.92|11215.92|921
1596603600000|2020-08-05 05:00:00|11267.93|11231.93|11310.12|11274.12|11310.69|11274.69|11253.03|11217.03|745
1596607200000|2020-08-05 06:00:00|11310.13|11274.13|11298.03|11262.03|11341.27|11305.27|11298.03|11262.03|3555
1596610800000|2020-08-05 07:00:00|11298.22|11262.22|11295.97|11259.97|11329.2|11293.2|11294.31|11258.31|2988
1596614400000|2020-08-05 08:00:00|11295.96|11259.96|11317|11281|11340.1|11304.1|11295.79|11259.79|3361
1596618000000|2020-08-05 09:00:00|11317.19|11281.19|11413.38|11377.38|11413.66|11377.66|11316.57|11280.57|5082
1596621600000|2020-08-05 10:00:00|11413.48|11377.48|11417.47|11381.47|11456.55|11420.55|11387.36|11351.36|4919
1596625200000|2020-08-05 11:00:00|11417.45|11381.45|11460.14|11424.14|11468.1|11432.1|11409.75|11373.75|5849
1596628800000|2020-08-05 12:00:00|11459.88|11423.88|11592.19|11556.19|11609.18|11573.18|11416.55|11380.55|7750
1596632400000|2020-08-05 13:00:00|11592.89|11556.89|11638.38|11602.38|11646.45|11610.45|11568.67|11532.67|7980
1596636000000|2020-08-05 14:00:00|11638.36|11602.36|11644.26|11608.26|11664.56|11628.56|11559.01|11523.01|8429
1596639600000|2020-08-05 15:00:00|11644.36|11608.36|11684.07|11648.07|11717.14|11681.14|11624.4|11588.4|7250
1596643200000|2020-08-05 16:00:00|11685.52|11649.52|11662.71|11626.71|11737.57|11701.57|11642.74|11606.74|6032
1596646800000|2020-08-05 17:00:00|11662.72|11626.72|11698.66|11662.66|11707.16|11671.16|11653.96|11617.96|5030
1596650400000|2020-08-05 18:00:00|11698.68|11662.68|11680.13|11644.13|11708.88|11672.88|11662.32|11626.32|4143
1596654000000|2020-08-05 19:00:00|11680.16|11644.16|11673.04|11637.04|11713.17|11677.17|11667.31|11631.31|3907
1596657600000|2020-08-05 20:00:00|11673.46|11637.46|11703.09|11667.09|11707.18|11671.18|11668.35|11632.35|3548
1596661200000|2020-08-05 21:00:00|11703.37|11667.37|11798.23|11762.23|11809.37|11773.37|11701.78|11665.78|5455
1596664800000|2020-08-05 22:00:00|11798.48|11762.48|11650.27|11614.27|11799.55|11763.55|11566.11|11530.11|7638
1596668400000|2020-08-05 23:00:00|11651.03|11615.03|11767.42|11731.42|11776.89|11740.89|11649.85|11613.85|5177
1596672000000|2020-08-06 00:00:00|11767.58|11731.58|11750.88|11714.88|11827.01|11791.01|11688.76|11652.76|7429
1596675600000|2020-08-06 01:00:00|11750.94|11714.94|11698.88|11662.88|11750.94|11714.94|11661.38|11625.38|6083
1596679200000|2020-08-06 02:00:00|11699.07|11663.07|11712.45|11676.45|11717.32|11681.32|11635.37|11599.37|5620
1596682800000|2020-08-06 03:00:00|11712.53|11676.53|11677.35|11641.35|11713.99|11677.99|11653.77|11617.77|3743
1596686400000|2020-08-06 04:00:00|11677.12|11641.12|11638.55|11602.55|11677.13|11641.13|11596.36|11560.36|5933
1596690000000|2020-08-06 05:00:00|11638.68|11602.68|11653.76|11617.76|11660.67|11624.67|11605.71|11569.71|5215
1596693600000|2020-08-06 06:00:00|11653.77|11617.77|11701.46|11665.46|11707|11671|11653.53|11617.53|4289
1596697200000|2020-08-06 07:00:00|11701.45|11665.45|11660.94|11624.94|11701.47|11665.47|11660.94|11624.94|2732
1596700800000|2020-08-06 08:00:00|11660.79|11624.79|11735.58|11699.58|11747.12|11711.12|11659.16|11623.16|2387
1596704400000|2020-08-06 09:00:00|11735.67|11699.67|11763.55|11727.55|11780.76|11744.76|11726.03|11690.03|2835
1596708000000|2020-08-06 10:00:00|11765|11729|11698.28|11662.28|11771.14|11735.14|11695.53|11659.53|3107
1596711600000|2020-08-06 11:00:00|11697.8|11661.8|11718.94|11682.94|11752.58|11716.58|11682.97|11646.97|3436
1596715200000|2020-08-06 12:00:00|11718.18|11682.18|11792.95|11756.95|11801.73|11765.73|11717.9|11681.9|3483
1596718800000|2020-08-06 13:00:00|11793.15|11757.15|11890.57|11854.57|11897.2|11861.2|11767.05|11731.05|5241
1596722400000|2020-08-06 14:00:00|11892.92|11856.92|11825.19|11789.19|11899.92|11863.92|11780.14|11744.14|6913
1596726000000|2020-08-06 15:00:00|11825.35|11789.35|11866.42|11830.42|11878.93|11842.93|11823.51|11787.51|7423
1596729600000|2020-08-06 16:00:00|11865.81|11829.81|11857.25|11821.25|11899.34|11863.34|11832.26|11796.26|5991
1596733200000|2020-08-06 17:00:00|11857.41|11821.41|11888.2|11852.2|11895.83|11859.83|11814.35|11778.35|3694
1596736800000|2020-08-06 18:00:00|11888.23|11852.23|11872.05|11836.05|11895.02|11859.02|11832|11796|4846
1596740400000|2020-08-06 19:00:00|11872.23|11836.23|11891.92|11855.92|11928.65|11892.65|11870.1|11834.1|6099
1596744000000|2020-08-06 20:00:00|11891.86|11855.86|11869.44|11833.44|11906.37|11870.37|11831.48|11795.48|4199
1596747600000|2020-08-06 21:00:00|11869.21|11833.21|11764.9|11728.9|11901.66|11865.66|11677.04|11641.04|4203
1596751200000|2020-08-06 22:00:00|11764.91|11728.91|11805.45|11769.45|11814.5|11778.5|11742.48|11706.48|5092
1596754800000|2020-08-06 23:00:00|11804.53|11768.53|11788.95|11752.95|11809.11|11773.11|11735.26|11699.26|3868
1596758400000|2020-08-07 00:00:00|11789.51|11753.51|11812.21|11776.21|11842.46|11806.46|11768.58|11732.58|3934
1596762000000|2020-08-07 01:00:00|11812.19|11776.19|11850.28|11814.28|11880.16|11844.16|11811.63|11775.63|4162
1596765600000|2020-08-07 02:00:00|11850.23|11814.23|11880.97|11844.97|11929.04|11893.04|11846.64|11810.64|3891
1596769200000|2020-08-07 03:00:00|11881.12|11845.12|11851.49|11815.49|11913.57|11877.57|11851.34|11815.34|3199
1596772800000|2020-08-07 04:00:00|11851.43|11815.43|11839.55|11803.55|11862.81|11826.81|11795.65|11759.65|4325
1596776400000|2020-08-07 05:00:00|11839.4|11803.4|11804.87|11768.87|11840.37|11804.37|11754.24|11718.24|4445
1596780000000|2020-08-07 06:00:00|11807.54|11771.54|11833.46|11797.46|11843.16|11807.16|11793.93|11757.93|3362
1596783600000|2020-08-07 07:00:00|11833.73|11797.73|11807.21|11771.21|11833.73|11797.73|11793.17|11757.17|1899
1596787200000|2020-08-07 08:00:00|11807.5|11771.5|11853.04|11817.04|11859.78|11823.78|11765.64|11729.64|2985
1596790800000|2020-08-07 09:00:00|11853.09|11817.09|11833.99|11797.99|11867.51|11831.51|11817.73|11781.73|2385
1596794400000|2020-08-07 10:00:00|11834.02|11798.02|11816.65|11780.65|11844.32|11808.32|11784.67|11748.67|2625
1596798000000|2020-08-07 11:00:00|11816.66|11780.66|11778.51|11742.51|11818.07|11782.07|11721.57|11685.57|4671
1596801600000|2020-08-07 12:00:00|11778.33|11742.33|11773.61|11737.61|11793.44|11757.44|11709.82|11673.82|5597
1596805200000|2020-08-07 13:00:00|11774.26|11738.26|11760.03|11724.03|11793.79|11757.79|11730.23|11694.23|3463
1596808800000|2020-08-07 14:00:00|11760.54|11724.54|11652.63|11616.63|11760.54|11724.54|11572.2|11536.2|8722
1596812400000|2020-08-07 15:00:00|11652.58|11616.58|11661.66|11625.66|11688.72|11652.72|11643.16|11607.16|4156
1596816000000|2020-08-07 16:00:00|11662.28|11626.28|11622.69|11586.69|11689.33|11653.33|11618.41|11582.41|4596
1596819600000|2020-08-07 17:00:00|11622.08|11586.08|11565.82|11529.82|11650.11|11614.11|11470.85|11434.85|8031
1596823200000|2020-08-07 18:00:00|11565.96|11529.96|11505.42|11469.42|11566.06|11530.06|11366.7|11330.7|8270
1596826800000|2020-08-07 19:00:00|11505.36|11469.36|11523.35|11487.35|11546.4|11510.4|11489.17|11453.17|3897
1596830400000|2020-08-07 20:00:00|11523.5|11487.5|11590.48|11554.48|11619|11583|11511.41|11475.41|5030
1596870000000|2020-08-08 07:00:00|11628.97|11592.97|11615.02|11579.02|11648.33|11612.33|11614.94|11578.94|1877
1596873600000|2020-08-08 08:00:00|11615.05|11579.05|11610.08|11574.08|11638.92|11602.92|11597.85|11561.85|2597
1596877200000|2020-08-08 09:00:00|11610.07|11574.07|11772.07|11736.07|11776.66|11740.66|11606.7|11570.7|4654
1596880800000|2020-08-08 10:00:00|11772.12|11736.12|11764.94|11728.94|11809.86|11773.86|11753.79|11717.79|5374
1596884400000|2020-08-08 11:00:00|11765.32|11729.32|11798.59|11762.59|11814.31|11778.31|11764.2|11728.2|5395
1596888000000|2020-08-08 12:00:00|11798.58|11762.58|11799.6|11763.6|11829.89|11793.89|11779.25|11743.25|4175
1596891600000|2020-08-08 13:00:00|11799.39|11763.39|11776.42|11740.42|11805.95|11769.95|11751.38|11715.38|5467
1596895200000|2020-08-08 14:00:00|11776.43|11740.43|11763.27|11727.27|11788.88|11752.88|11742.33|11706.33|3661
1596898800000|2020-08-08 15:00:00|11763.29|11727.29|11767.98|11731.98|11807.63|11771.63|11763.29|11727.29|4763
1596902400000|2020-08-08 16:00:00|11768.72|11732.72|11713.63|11677.63|11786.68|11750.68|11633.01|11597.01|7943
1596906000000|2020-08-08 17:00:00|11713.68|11677.68|11733.14|11697.14|11737.83|11701.83|11667|11631|4930
1596909600000|2020-08-08 18:00:00|11733.15|11697.15|11705.15|11669.15|11733.19|11697.19|11681.65|11645.65|2684
1596913200000|2020-08-08 19:00:00|11705.85|11669.85|11737.94|11701.94|11742.52|11706.52|11683.43|11647.43|4036
1596916800000|2020-08-08 20:00:00|11737.72|11701.72|11733.06|11697.06|11737.93|11701.93|11694.33|11658.33|5650
1596920400000|2020-08-08 21:00:00|11733.09|11697.09|11787.57|11751.57|11804.89|11768.89|11733.03|11697.03|5799
1596924000000|2020-08-08 22:00:00|11787.69|11751.69|11764.98|11728.98|11795.26|11759.26|11745.48|11709.48|4218
1596927600000|2020-08-08 23:00:00|11765.48|11729.48|11787.15|11751.15|11787.79|11751.79|11705.4|11669.4|5020
1596931200000|2020-08-09 00:00:00|11787.14|11751.14|11787.41|11751.41|11822.39|11786.39|11774.21|11738.21|4705
1596934800000|2020-08-09 01:00:00|11787.78|11751.78|11729.2|11693.2|11791.24|11755.24|11705.51|11669.51|6433
1596938400000|2020-08-09 02:00:00|11729.19|11693.19|11742.63|11706.63|11761.77|11725.77|11720.15|11684.15|3669
1596942000000|2020-08-09 03:00:00|11742.26|11706.26|11763.64|11727.64|11799.39|11763.39|11736.31|11700.31|4248
1596945600000|2020-08-09 04:00:00|11763.71|11727.71|11717.64|11681.64|11767.61|11731.61|11713.99|11677.99|3993
1596949200000|2020-08-09 05:00:00|11717.59|11681.59|11666.05|11630.05|11745.7|11709.7|11665.5|11629.5|3593
1596952800000|2020-08-09 06:00:00|11666.31|11630.31|11688.08|11652.08|11717.34|11681.34|11661.48|11625.48|3966
1596956400000|2020-08-09 07:00:00|11688.09|11652.09|11723.05|11687.05|11731.89|11695.89|11687.89|11651.89|3270
1596960000000|2020-08-09 08:00:00|11723.04|11687.04|11706.2|11670.2|11736.56|11700.56|11689.27|11653.27|2329
1596963600000|2020-08-09 09:00:00|11706.21|11670.21|11674.45|11638.45|11731.49|11695.49|11641.22|11605.22|3680
1596967200000|2020-08-09 10:00:00|11674.46|11638.46|11694.37|11658.37|11697.82|11661.82|11652.09|11616.09|3697
1596970800000|2020-08-09 11:00:00|11694.33|11658.33|11707.74|11671.74|11731.52|11695.52|11691.56|11655.56|4876
1596974400000|2020-08-09 12:00:00|11707.76|11671.76|11676.36|11640.36|11708.45|11672.45|11656.32|11620.32|3803
1596978000000|2020-08-09 13:00:00|11676.4|11640.4|11641.65|11605.65|11702.06|11666.06|11627.56|11591.56|5633
1596981600000|2020-08-09 14:00:00|11641.37|11605.37|11593.5|11557.5|11658.83|11622.83|11581.16|11545.16|6185
1596985200000|2020-08-09 15:00:00|11593.59|11557.59|11593.65|11557.65|11625.48|11589.48|11567.54|11531.54|4536
1596988800000|2020-08-09 16:00:00|11593.71|11557.71|11606.64|11570.64|11655.63|11619.63|11589.57|11553.57|4779
1596992400000|2020-08-09 17:00:00|11606.22|11570.22|11555.69|11519.69|11624.5|11588.5|11553.79|11517.79|5886
1596996000000|2020-08-09 18:00:00|11554.48|11518.48|11661.52|11625.52|11669.18|11633.18|11552.02|11516.02|6370
1596999600000|2020-08-09 19:00:00|11661.58|11625.58|11653.21|11617.21|11679.14|11643.14|11648.99|11612.99|4483
1597003200000|2020-08-09 20:00:00|11653.19|11617.19|11693.71|11657.71|11702.39|11666.39|11653.19|11617.19|4747
1597006800000|2020-08-09 21:00:00|11693.7|11657.7|11668.41|11632.41|11705.56|11669.56|11650.01|11614.01|5021
1597010400000|2020-08-09 22:00:00|11668.35|11632.35|11707.32|11671.32|11713.59|11677.59|11666.03|11630.03|4163
1597014000000|2020-08-09 23:00:00|11708.38|11672.38|11702.51|11666.51|11716.9|11680.9|11676.6|11640.6|3055
1597017600000|2020-08-10 00:00:00|11702.79|11666.79|11765.81|11729.81|11788.91|11752.91|11702.66|11666.66|4417
1597021200000|2020-08-10 01:00:00|11765.87|11729.87|11879.63|11843.63|11883.13|11847.13|11765.87|11729.87|4874
1597024800000|2020-08-10 02:00:00|11881.43|11845.43|12028.47|11992.47|12093.15|12057.15|11881.43|11845.43|8805
1597028400000|2020-08-10 03:00:00|12029.04|11993.04|12046.61|12010.61|12092.12|12056.12|12005.06|11969.06|7037
1597032000000|2020-08-10 04:00:00|12045.9|12009.9|12013.69|11977.69|12089.29|12053.29|12001.92|11965.92|6564
1597035600000|2020-08-10 05:00:00|12013.7|11977.7|12000.63|11964.63|12034.33|11998.33|11968.35|11932.35|5735
1597039200000|2020-08-10 06:00:00|12000.8|11964.8|12020.99|11984.99|12030.18|11994.18|11979.99|11943.99|4136
1597042800000|2020-08-10 07:00:00|12021|11985|12003.61|11967.61|12039.28|12003.28|11987.81|11951.81|3987
1597046400000|2020-08-10 08:00:00|12004.89|11968.89|12006.98|11970.98|12038.39|12002.39|11994.19|11958.19|2874
1597050000000|2020-08-10 09:00:00|12007|11971|12000.77|11964.77|12018.72|11982.72|11987.47|11951.47|2652
1597053600000|2020-08-10 10:00:00|12000.76|11964.76|11712.52|11676.52|12027.02|11991.02|11550.61|11514.61|6015
1597057200000|2020-08-10 11:00:00|11713.49|11677.49|11758.26|11722.26|11772.68|11736.68|11711.43|11675.43|5444
1597060800000|2020-08-10 12:00:00|11758.11|11722.11|11904.73|11868.73|11945.35|11909.35|11737.51|11701.51|5634
1597064400000|2020-08-10 13:00:00|11904.93|11868.93|11956.22|11920.22|11960.8|11924.8|11889.43|11853.43|5067
1597068000000|2020-08-10 14:00:00|11956.62|11920.62|11927.5|11891.5|11996.73|11960.73|11920.77|11884.77|5568
1597071600000|2020-08-10 15:00:00|11927.56|11891.56|11950.2|11914.2|11965.99|11929.99|11855.97|11819.97|5094
1597075200000|2020-08-10 16:00:00|11950.29|11914.29|11904.68|11868.68|11979.94|11943.94|11863.21|11827.21|6766
1597078800000|2020-08-10 17:00:00|11904.81|11868.81|11914.42|11878.42|11923.27|11887.27|11862.72|11826.72|5683
1597082400000|2020-08-10 18:00:00|11913.88|11877.88|11906.16|11870.16|11933.37|11897.37|11897.46|11861.46|3755
1597086000000|2020-08-10 19:00:00|11906.55|11870.55|11894.22|11858.22|11919.26|11883.26|11850.94|11814.94|5450
1597089600000|2020-08-10 20:00:00|11894.05|11858.05|11878.67|11842.67|11906.91|11870.91|11816.12|11780.12|6038
1597093200000|2020-08-10 21:00:00|11878.68|11842.68|11860.22|11824.22|11879.52|11843.52|11821.65|11785.65|6957
1597096800000|2020-08-10 22:00:00|11860.19|11824.19|11844.38|11808.38|11861.84|11825.84|11792.31|11756.31|5392
1597100400000|2020-08-10 23:00:00|11844.13|11808.13|11915.27|11879.27|11915.27|11879.27|11830.43|11794.43|3693
1597104000000|2020-08-11 00:00:00|11915.23|11879.23|11899.64|11863.64|11932.49|11896.49|11881.23|11845.23|4540
1597107600000|2020-08-11 01:00:00|11899.83|11863.83|11952.34|11916.34|11958.75|11922.75|11880.18|11844.18|4849
1597111200000|2020-08-11 02:00:00|11952.32|11916.32|11884.01|11848.01|11954.84|11918.84|11882.21|11846.21|5071
1597114800000|2020-08-11 03:00:00|11884.09|11848.09|11855.88|11819.88|11901|11865|11841.3|11805.3|7426
1597118400000|2020-08-11 04:00:00|11855.95|11819.95|11850.96|11814.96|11883.6|11847.6|11830.92|11794.92|5100
1597122000000|2020-08-11 05:00:00|11851.19|11815.19|11879.63|11843.63|11880.54|11844.54|11834.49|11798.49|4972
1597125600000|2020-08-11 06:00:00|11879.73|11843.73|11774.84|11738.84|11879.84|11843.84|11751.59|11715.59|6762
1597129200000|2020-08-11 07:00:00|11774.81|11738.81|11774.25|11738.25|11806.34|11770.34|11732.67|11696.67|5768
1597132800000|2020-08-11 08:00:00|11774.29|11738.29|11734.45|11698.45|11792.02|11756.02|11727.93|11691.93|4809
1597136400000|2020-08-11 09:00:00|11734.09|11698.09|11724.98|11688.98|11786.59|11750.59|11717.16|11681.16|4944
1597140000000|2020-08-11 10:00:00|11724.95|11688.95|11760.14|11724.14|11773.73|11737.73|11675.05|11639.05|4874
1597143600000|2020-08-11 11:00:00|11760.26|11724.26|11767.59|11731.59|11779.83|11743.83|11740.9|11704.9|4506
1597147200000|2020-08-11 12:00:00|11766.25|11730.25|11689.56|11653.56|11766.25|11730.25|11667.22|11631.22|4973
1597150800000|2020-08-11 13:00:00|11689.58|11653.58|11674.72|11638.72|11696.61|11660.61|11589.64|11553.64|8103
1597154400000|2020-08-11 14:00:00|11674.71|11638.71|11590.7|11554.7|11677.4|11641.4|11560.17|11524.17|6818
1597158000000|2020-08-11 15:00:00|11590.62|11554.62|11509.13|11473.13|11597.95|11561.95|11407.61|11371.61|8411
1597161600000|2020-08-11 16:00:00|11508.99|11472.99|11448.86|11412.86|11512.77|11476.77|11306.59|11270.59|9723
1597165200000|2020-08-11 17:00:00|11448.81|11412.81|11511.48|11475.48|11566.69|11530.69|11393.9|11357.9|7856
1597168800000|2020-08-11 18:00:00|11511.28|11475.28|11467.32|11431.32|11511.48|11475.48|11431.67|11395.67|6904
1597172400000|2020-08-11 19:00:00|11466.57|11430.57|11408.37|11372.37|11497.95|11461.95|11407.64|11371.64|7184
1597176000000|2020-08-11 20:00:00|11408.1|11372.1|11229.77|11193.77|11408.36|11372.36|11149.13|11113.13|11126
1597179600000|2020-08-11 21:00:00|11230.16|11194.16|11314.6|11278.6|11378.39|11342.39|11147.09|11111.09|9521
1597183200000|2020-08-11 22:00:00|11314.71|11278.71|11366.97|11330.97|11378.46|11342.46|11289.94|11253.94|7978
1597186800000|2020-08-11 23:00:00|11365.18|11329.18|11406.02|11370.02|11435.71|11399.71|11353.31|11317.31|5779
1597190400000|2020-08-12 00:00:00|11406.06|11370.06|11344.75|11308.75|11425.78|11389.78|11329.56|11293.56|5645
1597194000000|2020-08-12 01:00:00|11344.9|11308.9|11361.6|11325.6|11404.95|11368.95|11343.46|11307.46|5235
1597197600000|2020-08-12 02:00:00|11361.71|11325.71|11263.65|11227.65|11365.3|11329.3|11241.03|11205.03|7171
1597201200000|2020-08-12 03:00:00|11263.7|11227.7|11395.02|11359.02|11395.02|11359.02|11260.01|11224.01|6128
1597204800000|2020-08-12 04:00:00|11395.06|11359.06|11331.44|11295.44|11409.51|11373.51|11323.18|11287.18|5914
1597208400000|2020-08-12 05:00:00|11328.09|11292.09|11279.89|11243.89|11362.11|11326.11|11279.89|11243.89|6982
1597212000000|2020-08-12 06:00:00|11279.42|11243.42|11348.71|11312.71|11373.2|11337.2|11186.16|11150.16|6768
1597215600000|2020-08-12 07:00:00|11348.72|11312.72|11466.13|11430.13|11491.28|11455.28|11334.3|11298.3|5348
1597219200000|2020-08-12 08:00:00|11467.15|11431.15|11451.07|11415.07|11507.33|11471.33|11445.83|11409.83|7796
1597222800000|2020-08-12 09:00:00|11451.1|11415.1|11500.02|11464.02|11519.96|11483.96|11451.1|11415.1|5326
1597226400000|2020-08-12 10:00:00|11499.8|11463.8|11535.07|11499.07|11552.13|11516.13|11483.92|11447.92|6213
1597230000000|2020-08-12 11:00:00|11534.01|11498.01|11484.18|11448.18|11546.93|11510.93|11459.53|11423.53|6931
1597233600000|2020-08-12 12:00:00|11483.32|11447.32|11534.18|11498.18|11535.25|11499.25|11455.8|11419.8|6256
1597237200000|2020-08-12 13:00:00|11534.5|11498.5|11586.51|11550.51|11594.29|11558.29|11503.41|11467.41|6063
1597240800000|2020-08-12 14:00:00|11586.76|11550.76|11612.69|11576.69|11614.9|11578.9|11561.58|11525.58|6295
1597244400000|2020-08-12 15:00:00|11613.4|11577.4|11599.75|11563.75|11637.37|11601.37|11569.47|11533.47|5523
1597248000000|2020-08-12 16:00:00|11599.62|11563.62|11570.28|11534.28|11631.72|11595.72|11567.39|11531.39|6053
1597251600000|2020-08-12 17:00:00|11570.21|11534.21|11559.58|11523.58|11572.65|11536.65|11503.22|11467.22|5207
1597255200000|2020-08-12 18:00:00|11559.56|11523.56|11543.89|11507.89|11575.47|11539.47|11517.73|11481.73|6764
1597258800000|2020-08-12 19:00:00|11544.16|11508.16|11599.64|11563.64|11620.91|11584.91|11544.16|11508.16|5862
1597262400000|2020-08-12 20:00:00|11599.74|11563.74|11583.94|11547.94|11618.05|11582.05|11565.85|11529.85|3280
1597266000000|2020-08-12 21:00:00|11583.99|11547.99|11523.41|11487.41|11586.34|11550.34|11508.69|11472.69|6122
1597269600000|2020-08-12 22:00:00|11523.44|11487.44|11568.34|11532.34|11602.67|11566.67|11523.33|11487.33|5096
1597273200000|2020-08-12 23:00:00|11569.04|11533.04|11590.51|11554.51|11606.06|11570.06|11564.36|11528.36|4211
1597276800000|2020-08-13 00:00:00|11590.52|11554.52|11656.4|11620.4|11679.23|11643.23|11574.32|11538.32|5094
1597280400000|2020-08-13 01:00:00|11656.81|11620.81|11626.35|11590.35|11663.99|11627.99|11622.64|11586.64|4039
1597284000000|2020-08-13 02:00:00|11626.24|11590.24|11590.18|11554.18|11649.88|11613.88|11556.74|11520.74|5817
1597287600000|2020-08-13 03:00:00|11590.72|11554.72|11592.19|11556.19|11606.58|11570.58|11559.55|11523.55|5553
1597291200000|2020-08-13 04:00:00|11591.79|11555.79|11574.2|11538.2|11610.21|11574.21|11568.33|11532.33|5696
1597294800000|2020-08-13 05:00:00|11574.15|11538.15|11556.59|11520.59|11574.41|11538.41|11539|11503|2456
1597298400000|2020-08-13 06:00:00|11556.58|11520.58|11578.38|11542.38|11586.76|11550.76|11530.01|11494.01|3787
1597302000000|2020-08-13 07:00:00|11578.37|11542.37|11542.88|11506.88|11585.14|11549.14|11525.13|11489.13|4591
1597305600000|2020-08-13 08:00:00|11542.81|11506.81|11439.83|11403.83|11543.82|11507.82|11401.97|11365.97|6298
1597309200000|2020-08-13 09:00:00|11439.92|11403.92|11422.16|11386.16|11447.19|11411.19|11296.95|11260.95|7696
1597312800000|2020-08-13 10:00:00|11422.48|11386.48|11492.74|11456.74|11493.3|11457.3|11383.02|11347.02|4992
1597316400000|2020-08-13 11:00:00|11492.41|11456.41|11572.02|11536.02|11640.85|11604.85|11469.09|11433.09|8018
1597320000000|2020-08-13 12:00:00|11573.22|11537.22|11486.98|11450.98|11607.47|11571.47|11415.17|11379.17|6583
1597323600000|2020-08-13 13:00:00|11487.07|11451.07|11528.86|11492.86|11547.56|11511.56|11446.85|11410.85|6838
1597327200000|2020-08-13 14:00:00|11528.49|11492.49|11550.07|11514.07|11571.52|11535.52|11496.69|11460.69|5703
1597330800000|2020-08-13 15:00:00|11550.16|11514.16|11523.66|11487.66|11557.49|11521.49|11487.25|11451.25|6739
1597334400000|2020-08-13 16:00:00|11524.18|11488.18|11551.81|11515.81|11552.25|11516.25|11469.97|11433.97|6953
1597338000000|2020-08-13 17:00:00|11551.69|11515.69|11547.86|11511.86|11553.11|11517.11|11519.46|11483.46|6670
1597341600000|2020-08-13 18:00:00|11547.78|11511.78|11516.06|11480.06|11561.12|11525.12|11503.84|11467.84|5700
1597345200000|2020-08-13 19:00:00|11516.33|11480.33|11538.08|11502.08|11559.31|11523.31|11512.72|11476.72|4708
1597348800000|2020-08-13 20:00:00|11538.18|11502.18|11628.65|11592.65|11662.43|11626.43|11538.09|11502.09|7113
1597352400000|2020-08-13 21:00:00|11628.6|11592.6|11717.66|11681.66|11756.27|11720.27|11628.6|11592.6|8826
1597356000000|2020-08-13 22:00:00|11717.34|11681.34|11764.01|11728.01|11818.18|11782.18|11717.34|11681.34|8688
1597359600000|2020-08-13 23:00:00|11757.23|11721.23|11808.57|11772.57|11811.39|11775.39|11757.23|11721.23|5136
1597363200000|2020-08-14 00:00:00|11809.49|11773.49|11792.91|11756.91|11862.49|11826.49|11764.1|11728.1|7234
1597366800000|2020-08-14 01:00:00|11792.87|11756.87|11828.57|11792.57|11834.36|11798.36|11756.07|11720.07|4178
1597370400000|2020-08-14 02:00:00|11827.9|11791.9|11766.45|11730.45|11840.62|11804.62|11763.36|11727.36|4737
1597374000000|2020-08-14 03:00:00|11766.44|11730.44|11763.51|11727.51|11784.13|11748.13|11705.22|11669.22|4961
1597377600000|2020-08-14 04:00:00|11763.55|11727.55|11763.56|11727.56|11793.59|11757.59|11742.19|11706.19|4048
1597381200000|2020-08-14 05:00:00|11762.41|11726.41|11761.43|11725.43|11778.59|11742.59|11728.24|11692.24|3770
1597384800000|2020-08-14 06:00:00|11761.28|11725.28|11716.17|11680.17|11761.73|11725.73|11716.17|11680.17|2832
1597388400000|2020-08-14 07:00:00|11716.15|11680.15|11738.1|11702.1|11741.76|11705.76|11680.9|11644.9|4080
1597392000000|2020-08-14 08:00:00|11737.42|11701.42|11715.89|11679.89|11773.7|11737.7|11704.95|11668.95|3298
1597395600000|2020-08-14 09:00:00|11715.88|11679.88|11730.61|11694.61|11734.29|11698.29|11700.14|11664.14|3233
1597399200000|2020-08-14 10:00:00|11730.58|11694.58|11761.48|11725.48|11793.39|11757.39|11728.91|11692.91|3526
1597402800000|2020-08-14 11:00:00|11761.13|11725.13|11795.67|11759.67|11804.09|11768.09|11735.27|11699.27|3768
1597406400000|2020-08-14 12:00:00|11795.61|11759.61|11769.58|11733.58|11795.86|11759.86|11752.6|11716.6|2985
1597410000000|2020-08-14 13:00:00|11766.96|11730.96|11741.7|11705.7|11769.86|11733.86|11701.46|11665.46|3960
1597413600000|2020-08-14 14:00:00|11741.71|11705.71|11732.49|11696.49|11741.71|11705.71|11674.52|11638.52|3997
1597417200000|2020-08-14 15:00:00|11732.25|11696.25|11771.17|11735.17|11773.32|11737.32|11683.35|11647.35|4596
1597420800000|2020-08-14 16:00:00|11770.61|11734.61|11845.46|11809.46|11878.85|11842.85|11743.55|11707.55|7312
1597424400000|2020-08-14 17:00:00|11845.49|11809.49|11827.75|11791.75|11872.13|11836.13|11814.49|11778.49|6913
1597428000000|2020-08-14 18:00:00|11827.25|11791.25|11854.22|11818.22|11861.09|11825.09|11815.61|11779.61|5104
1597431600000|2020-08-14 19:00:00|11854.3|11818.3|11833.47|11797.47|11854.5|11818.5|11809.78|11773.78|5466
1597435200000|2020-08-14 20:00:00|11833.09|11797.09|11787.86|11751.86|11853.87|11817.87|11772.37|11736.37|4602
1597471200000|2020-08-15 06:00:00|11918.59|11882.59|11918.59|11882.59|11918.59|11882.59|11918.59|11882.59|1
1597474800000|2020-08-15 07:00:00|11916.12|11880.12|11921.07|11885.07|11933.13|11897.13|11881.88|11845.88|3379
1597478400000|2020-08-15 08:00:00|11921.11|11885.11|11894.99|11858.99|11961.89|11925.89|11857.59|11821.59|5256
1597482000000|2020-08-15 09:00:00|11894.82|11858.82|11923.11|11887.11|11938.38|11902.38|11880.21|11844.21|3096
1597485600000|2020-08-15 10:00:00|11923.14|11887.14|11892.15|11856.15|11942.55|11906.55|11888.25|11852.25|1729
1597489200000|2020-08-15 11:00:00|11892.14|11856.14|11871.7|11835.7|11920.85|11884.85|11866.45|11830.45|3701
1597492800000|2020-08-15 12:00:00|11871.69|11835.69|11777.53|11741.53|11892.73|11856.73|11720.02|11684.02|8094
1597496400000|2020-08-15 13:00:00|11777.52|11741.52|11825.43|11789.43|11843.79|11807.79|11754.25|11718.25|7437
1597500000000|2020-08-15 14:00:00|11825.44|11789.44|11833.52|11797.52|11858.18|11822.18|11806.14|11770.14|6099
1597503600000|2020-08-15 15:00:00|11833.46|11797.46|11882.88|11846.88|11921.04|11885.04|11823.19|11787.19|6369
1597507200000|2020-08-15 16:00:00|11882.89|11846.89|11882.62|11846.62|11925.65|11889.65|11857.25|11821.25|6090
1597510800000|2020-08-15 17:00:00|11882.74|11846.74|11882.59|11846.59|11909.27|11873.27|11881.84|11845.84|5981
1597514400000|2020-08-15 18:00:00|11882.74|11846.74|11905.6|11869.6|11912.66|11876.66|11880.86|11844.86|6643
1597518000000|2020-08-15 19:00:00|11905.53|11869.53|11863.45|11827.45|11913.97|11877.97|11857.53|11821.53|5489
1597521600000|2020-08-15 20:00:00|11863.47|11827.47|11889.49|11853.49|11898.39|11862.39|11862.03|11826.03|5502
1597525200000|2020-08-15 21:00:00|11889.51|11853.51|11922.6|11886.6|11999.71|11963.71|11851.76|11815.76|6739
1597528800000|2020-08-15 22:00:00|11922.62|11886.62|11884.14|11848.14|11998.74|11962.74|11869.97|11833.97|8806
1597532400000|2020-08-15 23:00:00|11881.39|11845.39|11878.24|11842.24|11903.28|11867.28|11838.75|11802.75|6309
1597536000000|2020-08-16 00:00:00|11878.11|11842.11|11841.13|11805.13|11892.26|11856.26|11816.86|11780.86|6969
1597539600000|2020-08-16 01:00:00|11841.1|11805.1|11915.49|11879.49|11915.83|11879.83|11814.27|11778.27|7120
1597543200000|2020-08-16 02:00:00|11915.57|11879.57|11896.52|11860.52|11915.57|11879.57|11869.76|11833.76|6996
1597546800000|2020-08-16 03:00:00|11896.62|11860.62|11951.99|11915.99|11952|11916|11895.66|11859.66|4561
1597550400000|2020-08-16 04:00:00|11952.21|11916.21|11918.28|11882.28|11957.65|11921.65|11905.45|11869.45|4798
1597554000000|2020-08-16 05:00:00|11918.3|11882.3|11924.76|11888.76|11948.95|11912.95|11910.02|11874.02|3601
1597557600000|2020-08-16 06:00:00|11924.75|11888.75|11912.49|11876.49|11939.38|11903.38|11891.47|11855.47|4250
1597561200000|2020-08-16 07:00:00|11912.12|11876.12|11887.99|11851.99|11918.78|11882.78|11876.94|11840.94|4073
1597564800000|2020-08-16 08:00:00|11887.98|11851.98|11867.37|11831.37|11894.76|11858.76|11845.36|11809.36|5937
1597568400000|2020-08-16 09:00:00|11872.05|11836.05|11893.98|11857.98|11904.61|11868.61|11837.15|11801.15|5941
1597572000000|2020-08-16 10:00:00|11894|11858|11814.12|11778.12|11904.14|11868.14|11784.79|11748.79|5942
1597575600000|2020-08-16 11:00:00|11814.14|11778.14|11777.04|11741.04|11817.49|11781.49|11750.37|11714.37|7368
1597579200000|2020-08-16 12:00:00|11777.01|11741.01|11801.55|11765.55|11812.99|11776.99|11724.01|11688.01|8185
1597582800000|2020-08-16 13:00:00|11800.52|11764.52|11839.94|11803.94|11840.44|11804.44|11786.73|11750.73|6844
1597586400000|2020-08-16 14:00:00|11839.91|11803.91|11834.75|11798.75|11860.39|11824.39|11811.32|11775.32|5478
1597590000000|2020-08-16 15:00:00|11834.68|11798.68|11889.15|11853.15|11894.68|11858.68|11817.81|11781.81|6850
1597593600000|2020-08-16 16:00:00|11889.03|11853.03|11886.84|11850.84|11919.6|11883.6|11874.38|11838.38|4736
1597597200000|2020-08-16 17:00:00|11886.82|11850.82|11855.73|11819.73|11894.66|11858.66|11851.27|11815.27|4800
1597600800000|2020-08-16 18:00:00|11856.88|11820.88|11856.61|11820.61|11863.87|11827.87|11832.22|11796.22|4335
1597604400000|2020-08-16 19:00:00|11857.42|11821.42|11843.31|11807.31|11881.8|11845.8|11838.63|11802.63|5933
1597608000000|2020-08-16 20:00:00|11843.3|11807.3|11868.45|11832.45|11870.55|11834.55|11820.29|11784.29|5419
1597611600000|2020-08-16 21:00:00|11868.46|11832.46|11882.35|11846.35|11912.68|11876.68|11864.01|11828.01|6110
1597615200000|2020-08-16 22:00:00|11882.34|11846.34|11927.91|11891.91|11931.04|11895.04|11856.63|11820.63|6073
1597618800000|2020-08-16 23:00:00|11927.76|11891.76|11935.46|11899.46|11937.23|11901.23|11894.09|11858.09|5594
1597622400000|2020-08-17 00:00:00|11935.68|11899.68|11862.8|11826.8|11955.46|11919.46|11831.86|11795.86|7285
1597626000000|2020-08-17 01:00:00|11863.06|11827.06|11865.53|11829.53|11872.83|11836.83|11812.99|11776.99|5762
1597629600000|2020-08-17 02:00:00|11865.63|11829.63|11880.64|11844.64|11885.24|11849.24|11794.45|11758.45|5520
1597633200000|2020-08-17 03:00:00|11880.89|11844.89|11867.74|11831.74|11889.67|11853.67|11863.58|11827.58|5377
1597636800000|2020-08-17 04:00:00|11867.76|11831.76|11833.08|11797.08|11879.13|11843.13|11830.01|11794.01|5052
1597640400000|2020-08-17 05:00:00|11832.8|11796.8|11820.98|11784.98|11855.76|11819.76|11814.77|11778.77|4350
1597644000000|2020-08-17 06:00:00|11820.41|11784.41|11826.14|11790.14|11862.94|11826.94|11806.57|11770.57|2046
1597647600000|2020-08-17 07:00:00|11826.3|11790.3|11837.19|11801.19|11862.98|11826.98|11819.73|11783.73|2747
1597651200000|2020-08-17 08:00:00|11837.5|11801.5|11897.29|11861.29|11912.65|11876.65|11836.9|11800.9|2356
1597654800000|2020-08-17 09:00:00|11897.32|11861.32|11876.82|11840.82|11911.32|11875.32|11874.73|11838.73|3491
1597658400000|2020-08-17 10:00:00|11877.17|11841.17|11886.25|11850.25|11920.6|11884.6|11876.79|11840.79|3598
1597662000000|2020-08-17 11:00:00|11884.76|11848.76|11936.2|11900.2|11941.93|11905.93|11883.28|11847.28|3680
1597665600000|2020-08-17 12:00:00|11936.24|11900.24|11911.84|11875.84|11940.62|11904.62|11894.25|11858.25|2890
1597669200000|2020-08-17 13:00:00|11911.77|11875.77|12142|12106|12220.38|12184.38|11842.32|11806.32|8200
1597672800000|2020-08-17 14:00:00|12142.18|12106.18|12195|12159|12219.51|12183.51|12125.36|12089.36|8813
1597676400000|2020-08-17 15:00:00|12194.99|12158.99|12442.02|12406.02|12483.21|12447.21|12162.86|12126.86|8902
1597680000000|2020-08-17 16:00:00|12446.24|12410.24|12403.48|12367.48|12488.5|12452.5|12361.28|12325.28|7069
1597683600000|2020-08-17 17:00:00|12403.68|12367.68|12407.38|12371.38|12442.24|12406.24|12379.41|12343.41|5349
1597687200000|2020-08-17 18:00:00|12408.51|12372.51|12347.03|12311.03|12426.37|12390.37|12320.99|12284.99|6040
1597690800000|2020-08-17 19:00:00|12347.02|12311.02|12360.08|12324.08|12375.55|12339.55|12312.72|12276.72|6588
1597694400000|2020-08-17 20:00:00|12360.5|12324.5|12346.25|12310.25|12386.36|12350.36|12321.31|12285.31|6815
1597698000000|2020-08-17 21:00:00|12345.98|12309.98|12352.82|12316.82|12376.2|12340.2|12320.99|12284.99|5868
1597701600000|2020-08-17 22:00:00|12352.83|12316.83|12403.96|12367.96|12413.71|12377.71|12352.26|12316.26|6390
1597705200000|2020-08-17 23:00:00|12402.74|12366.74|12318.23|12282.23|12427.19|12391.19|12253.56|12217.56|7803
1597708800000|2020-08-18 00:00:00|12318.22|12282.22|12365.81|12329.81|12376.03|12340.03|12317.59|12281.59|6372
1597712400000|2020-08-18 01:00:00|12366.1|12330.1|12356.3|12320.3|12415.69|12379.69|12345.21|12309.21|5617
1597716000000|2020-08-18 02:00:00|12356.32|12320.32|12380.51|12344.51|12380.69|12344.69|12330.57|12294.57|6077
1597719600000|2020-08-18 03:00:00|12380.49|12344.49|12330.75|12294.75|12387.01|12351.01|12302.66|12266.66|5079
1597723200000|2020-08-18 04:00:00|12330.84|12294.84|12270.83|12234.83|12340.02|12304.02|12259.11|12223.11|6855
1597726800000|2020-08-18 05:00:00|12270.89|12234.89|12251.59|12215.59|12298.74|12262.74|12235.69|12199.69|6232
1597730400000|2020-08-18 06:00:00|12251.58|12215.58|12282.06|12246.06|12285|12249|12222.21|12186.21|5076
1597734000000|2020-08-18 07:00:00|12282.04|12246.04|12282.04|12246.04|12287.91|12251.91|12246.42|12210.42|2534
1597737600000|2020-08-18 08:00:00|12282.31|12246.31|12275.49|12239.49|12298.7|12262.7|12272.87|12236.87|3429
1597741200000|2020-08-18 09:00:00|12276.01|12240.01|12241.57|12205.57|12278.59|12242.59|12240.18|12204.18|3407
1597744800000|2020-08-18 10:00:00|12241.58|12205.58|12303.65|12267.65|12310.21|12274.21|12212.5|12176.5|4820
1597748400000|2020-08-18 11:00:00|12303.69|12267.69|12202.9|12166.9|12304.18|12268.18|12202.9|12166.9|5442
1597752000000|2020-08-18 12:00:00|12203.79|12167.79|12273.25|12237.25|12274.67|12238.67|12201.82|12165.82|7238
1597755600000|2020-08-18 13:00:00|12274.72|12238.72|12187.72|12151.72|12286.4|12250.4|12077.95|12041.95|6754
1597759200000|2020-08-18 14:00:00|12187.55|12151.55|11965.79|11929.79|12213.83|12177.83|11854.17|11818.17|11383
1597762800000|2020-08-18 15:00:00|11965.78|11929.78|11963.45|11927.45|12052.85|12016.85|11937.17|11901.17|7593
1597766400000|2020-08-18 16:00:00|11961.78|11925.78|12015.29|11979.29|12035.38|11999.38|11879.78|11843.78|5940
1597770000000|2020-08-18 17:00:00|12015.14|11979.14|12006.47|11970.47|12062.56|12026.56|11994.66|11958.66|5149
1597773600000|2020-08-18 18:00:00|12006.5|11970.5|12006.36|11970.36|12036.48|12000.48|11971.31|11935.31|5511
1597777200000|2020-08-18 19:00:00|12006.37|11970.37|12006.69|11970.69|12049.01|12013.01|12002.8|11966.8|4566
1597780800000|2020-08-18 20:00:00|12008.6|11972.6|12049.13|12013.13|12063.6|12027.6|12006.68|11970.68|3273
1597784400000|2020-08-18 21:00:00|12049.17|12013.17|12092.21|12056.21|12112.89|12076.89|12045.6|12009.6|5893
1597788000000|2020-08-18 22:00:00|12092.3|12056.3|12072.74|12036.74|12109.35|12073.35|12059.85|12023.85|3000
1597791600000|2020-08-18 23:00:00|12071.05|12035.05|11975.77|11939.77|12074.85|12038.85|11974.3|11938.3|4704
1597795200000|2020-08-19 00:00:00|11975.28|11939.28|12007.44|11971.44|12017.62|11981.62|11949|11913|5346
1597798800000|2020-08-19 01:00:00|12007.53|11971.53|11994.22|11958.22|12036.72|12000.72|11982.77|11946.77|4655
1597802400000|2020-08-19 02:00:00|11994.3|11958.3|11939.45|11903.45|11995.85|11959.85|11920.09|11884.09|5315
1597806000000|2020-08-19 03:00:00|11939.44|11903.44|11858.94|11822.94|11961.37|11925.37|11854.61|11818.61|5601
1597809600000|2020-08-19 04:00:00|11858.91|11822.91|11783.09|11747.09|11893.28|11857.28|11689.14|11653.14|10345
1597813200000|2020-08-19 05:00:00|11783.1|11747.1|11740|11704|11813.56|11777.56|11717.82|11681.82|7745
1597816800000|2020-08-19 06:00:00|11738.86|11702.86|11750.29|11714.29|11768.71|11732.71|11640.37|11604.37|8506
1597820400000|2020-08-19 07:00:00|11750.62|11714.62|11844.59|11808.59|11846.58|11810.58|11745.05|11709.05|4812
1597824000000|2020-08-19 08:00:00|11844.62|11808.62|11809.44|11773.44|11859.48|11823.48|11792.78|11756.78|5858
1597827600000|2020-08-19 09:00:00|11810.39|11774.39|11816|11780|11866.12|11830.12|11810.39|11774.39|5496
1597831200000|2020-08-19 10:00:00|11815.99|11779.99|11822.14|11786.14|11822.7|11786.7|11762.26|11726.26|7598
1597834800000|2020-08-19 11:00:00|11822.08|11786.08|11868.28|11832.28|11886.15|11850.15|11809.83|11773.83|8219
1597838400000|2020-08-19 12:00:00|11868.32|11832.32|11884.38|11848.38|11885.17|11849.17|11825.76|11789.76|7215
1597842000000|2020-08-19 13:00:00|11884.17|11848.17|11890.37|11854.37|11941.29|11905.29|11847.24|11811.24|8149
1597845600000|2020-08-19 14:00:00|11890.75|11854.75|11775.9|11739.9|11906.03|11870.03|11762.29|11726.29|6925
1597849200000|2020-08-19 15:00:00|11775.85|11739.85|11755.21|11719.21|11792.59|11756.59|11725.62|11689.62|5892
1597852800000|2020-08-19 16:00:00|11755.08|11719.08|11772.89|11736.89|11809.39|11773.39|11684.96|11648.96|9569
1597856400000|2020-08-19 17:00:00|11772.9|11736.9|11799.6|11763.6|11799.68|11763.68|11740.34|11704.34|6951
1597860000000|2020-08-19 18:00:00|11799.7|11763.7|11753.57|11717.57|11801.82|11765.82|11679.66|11643.66|7596
1597863600000|2020-08-19 19:00:00|11753.64|11717.64|11677.79|11641.79|11769.3|11733.3|11669.12|11633.12|7808
1597867200000|2020-08-19 20:00:00|11677.76|11641.76|11734.57|11698.57|11738.44|11702.44|11614.11|11578.11|8232
1597870800000|2020-08-19 21:00:00|11734.49|11698.49|11732.65|11696.65|11784.38|11748.38|11724.01|11688.01|5558
1597874400000|2020-08-19 22:00:00|11732.52|11696.52|11770.37|11734.37|11797.79|11761.79|11721.59|11685.59|7400
1597878000000|2020-08-19 23:00:00|11768.05|11732.05|11775.72|11739.72|11778.82|11742.82|11728.76|11692.76|4602
1597881600000|2020-08-20 00:00:00|11776.99|11740.99|11810.53|11774.53|11846.78|11810.78|11775.11|11739.11|7592
1597885200000|2020-08-20 01:00:00|11811.93|11775.93|11777.65|11741.65|11834.49|11798.49|11775.64|11739.64|5248
1597888800000|2020-08-20 02:00:00|11778.04|11742.04|11761.79|11725.79|11790.06|11754.06|11725.88|11689.88|5957
1597892400000|2020-08-20 03:00:00|11762.05|11726.05|11725.32|11689.32|11773.02|11737.02|11719.98|11683.98|4700
1597896000000|2020-08-20 04:00:00|11725.79|11689.79|11736.29|11700.29|11759.23|11723.23|11709.5|11673.5|6056
1597899600000|2020-08-20 05:00:00|11736.34|11700.34|11724.56|11688.56|11738.92|11702.92|11707.05|11671.05|6914
1597903200000|2020-08-20 06:00:00|11724.54|11688.54|11789.22|11753.22|11807.69|11771.69|11697.28|11661.28|4792
1597906800000|2020-08-20 07:00:00|11789.4|11753.4|11723.87|11687.87|11795.46|11759.46|11721.65|11685.65|3961
1597910400000|2020-08-20 08:00:00|11723.23|11687.23|11785.51|11749.51|11797.01|11761.01|11708.91|11672.91|5364
1597914000000|2020-08-20 09:00:00|11785.42|11749.42|11805.22|11769.22|11823.92|11787.92|11766.67|11730.67|3392
1597917600000|2020-08-20 10:00:00|11804.96|11768.96|11796.88|11760.88|11820.91|11784.91|11773.67|11737.67|3013
1597921200000|2020-08-20 11:00:00|11796.63|11760.63|11836.9|11800.9|11837.44|11801.44|11767.04|11731.04|5181
1597924800000|2020-08-20 12:00:00|11837.43|11801.43|11802.51|11766.51|11861.23|11825.23|11801.97|11765.97|4164
1597928400000|2020-08-20 13:00:00|11802.52|11766.52|11842.95|11806.95|11844.45|11808.45|11771.04|11735.04|5478
1597932000000|2020-08-20 14:00:00|11843.07|11807.07|11879.38|11843.38|11888.61|11852.61|11818.01|11782.01|5254
1597935600000|2020-08-20 15:00:00|11880.04|11844.04|11889.07|11853.07|11892.57|11856.57|11845.58|11809.58|7005
1597939200000|2020-08-20 16:00:00|11889.08|11853.08|11876.39|11840.39|11906.62|11870.62|11857.69|11821.69|7652
1597942800000|2020-08-20 17:00:00|11876.36|11840.36|11852.91|11816.91|11886.16|11850.16|11846.92|11810.92|5509
1597946400000|2020-08-20 18:00:00|11852.55|11816.55|11892.23|11856.23|11899.48|11863.48|11851.96|11815.96|6678
1597950000000|2020-08-20 19:00:00|11892.24|11856.24|11876.74|11840.74|11904.16|11868.16|11875.44|11839.44|3554
1597953600000|2020-08-20 20:00:00|11877.04|11841.04|11882.9|11846.9|11907.98|11871.98|11876.44|11840.44|2851
1597957200000|2020-08-20 21:00:00|11882.92|11846.92|11857.82|11821.82|11912.29|11876.29|11852.14|11816.14|4037
1597960800000|2020-08-20 22:00:00|11857.83|11821.83|11849.68|11813.68|11868.44|11832.44|11839.43|11803.43|5013
1597964400000|2020-08-20 23:00:00|11849.51|11813.51|11884.11|11848.11|11897.52|11861.52|11848.57|11812.57|3816
1597968000000|2020-08-21 00:00:00|11884.16|11848.16|11859.18|11823.18|11903.85|11867.85|11852.28|11816.28|4243
1597971600000|2020-08-21 01:00:00|11859.48|11823.48|11834.8|11798.8|11860.24|11824.24|11818.89|11782.89|4854
1597975200000|2020-08-21 02:00:00|11835.38|11799.38|11824.28|11788.28|11851.55|11815.55|11821.57|11785.57|6173
1597978800000|2020-08-21 03:00:00|11824.57|11788.57|11888.72|11852.72|11891.15|11855.15|11811.13|11775.13|6347
1597982400000|2020-08-21 04:00:00|11888.4|11852.4|11891.17|11855.17|11891.17|11855.17|11859.17|11823.17|5041
1597986000000|2020-08-21 05:00:00|11891.5|11855.5|11871.6|11835.6|11891.5|11855.5|11863.75|11827.75|4619
1597989600000|2020-08-21 06:00:00|11871.61|11835.61|11847.57|11811.57|11871.66|11835.66|11828.73|11792.73|5130
1597993200000|2020-08-21 07:00:00|11847.53|11811.53|11856.49|11820.49|11878.79|11842.79|11839.04|11803.04|3831
1597996800000|2020-08-21 08:00:00|11856.24|11820.24|11846.67|11810.67|11856.64|11820.64|11821.39|11785.39|4966
1598000400000|2020-08-21 09:00:00|11846.62|11810.62|11798.97|11762.97|11851.44|11815.44|11794.94|11758.94|4100
1598004000000|2020-08-21 10:00:00|11798.9|11762.9|11782.2|11746.2|11810.34|11774.34|11755.53|11719.53|4841
1598007600000|2020-08-21 11:00:00|11781.88|11745.88|11737.52|11701.52|11785.85|11749.85|11723.77|11687.77|5177
1598011200000|2020-08-21 12:00:00|11737.38|11701.38|11784.42|11748.42|11790.52|11754.52|11649.91|11613.91|7016
1598014800000|2020-08-21 13:00:00|11784.3|11748.3|11712.41|11676.41|11791.8|11755.8|11707.19|11671.19|2747
1598018400000|2020-08-21 14:00:00|11712.01|11676.01|11760.97|11724.97|11769.66|11733.66|11700.34|11664.34|4226
1598022000000|2020-08-21 15:00:00|11761.04|11725.04|11745.56|11709.56|11781.27|11745.27|11739.4|11703.4|3640
1598025600000|2020-08-21 16:00:00|11745.44|11709.44|11695.42|11659.42|11770.28|11734.28|11694.81|11658.81|4843
1598029200000|2020-08-21 17:00:00|11695.34|11659.34|11712.78|11676.78|11777.94|11741.94|11637.54|11601.54|6715
1598032800000|2020-08-21 18:00:00|11713.99|11677.99|11693.4|11657.4|11718.14|11682.14|11632.65|11596.65|6811
1598036400000|2020-08-21 19:00:00|11693.78|11657.78|11695.24|11659.24|11739.43|11703.43|11689.34|11653.34|3711
1598040000000|2020-08-21 20:00:00|11695.62|11659.62|11646.94|11610.94|11726.99|11690.99|11646.94|11610.94|4286
1598079600000|2020-08-22 07:00:00|11585.15|11549.15|11601.11|11565.11|11608.9|11572.9|11552.42|11516.42|4219
1598083200000|2020-08-22 08:00:00|11601.04|11565.04|11599.61|11563.61|11638.5|11602.5|11576.94|11540.94|6338
1598086800000|2020-08-22 09:00:00|11599.56|11563.56|11604.18|11568.18|11604.18|11568.18|11572.37|11536.37|4987
1598090400000|2020-08-22 10:00:00|11604.02|11568.02|11590.38|11554.38|11617.12|11581.12|11584.93|11548.93|5591
1598094000000|2020-08-22 11:00:00|11590.37|11554.37|11579.04|11543.04|11595.25|11559.25|11570.84|11534.84|6639
1598097600000|2020-08-22 12:00:00|11579.12|11543.12|11612.03|11576.03|11628.22|11592.22|11579.12|11543.12|6669
1598101200000|2020-08-22 13:00:00|11612|11576|11619.33|11583.33|11619.39|11583.39|11586.03|11550.03|6795
1598104800000|2020-08-22 14:00:00|11619.4|11583.4|11642.53|11606.53|11662.52|11626.52|11595.65|11559.65|6437
1598108400000|2020-08-22 15:00:00|11642.62|11606.62|11609.32|11573.32|11658.16|11622.16|11605.35|11569.35|6562
1598112000000|2020-08-22 16:00:00|11609.31|11573.31|11604.14|11568.14|11615.25|11579.25|11581.25|11545.25|6871
1598115600000|2020-08-22 17:00:00|11604|11568|11624.19|11588.19|11632.77|11596.77|11586.05|11550.05|6928
1598119200000|2020-08-22 18:00:00|11624.3|11588.3|11625.4|11589.4|11636.59|11600.59|11620.85|11584.85|6373
1598122800000|2020-08-22 19:00:00|11625.64|11589.64|11609.26|11573.26|11629.13|11593.13|11605.07|11569.07|5365
1598126400000|2020-08-22 20:00:00|11609.25|11573.25|11625.87|11589.87|11627.1|11591.1|11597.19|11561.19|5141
1598130000000|2020-08-22 21:00:00|11625.83|11589.83|11690.92|11654.92|11698.61|11662.61|11624.71|11588.71|5254
1598133600000|2020-08-22 22:00:00|11691.13|11655.13|11688.8|11652.8|11706.01|11670.01|11672.7|11636.7|6648
1598137200000|2020-08-22 23:00:00|11690.72|11654.72|11695.08|11659.08|11709.58|11673.58|11687.34|11651.34|6564
1598079600000|2020-08-22 07:00:00|11585.15|11549.15|11601.11|11565.11|11608.9|11572.9|11552.42|11516.42|4219
1598083200000|2020-08-22 08:00:00|11601.04|11565.04|11599.61|11563.61|11638.5|11602.5|11576.94|11540.94|6338
1598086800000|2020-08-22 09:00:00|11599.56|11563.56|11604.18|11568.18|11604.18|11568.18|11572.37|11536.37|4987
1598090400000|2020-08-22 10:00:00|11604.02|11568.02|11590.38|11554.38|11617.12|11581.12|11584.93|11548.93|5591
1598094000000|2020-08-22 11:00:00|11590.37|11554.37|11579.04|11543.04|11595.25|11559.25|11570.84|11534.84|6639
1598097600000|2020-08-22 12:00:00|11579.12|11543.12|11612.03|11576.03|11628.22|11592.22|11579.12|11543.12|6669
1598101200000|2020-08-22 13:00:00|11612|11576|11619.33|11583.33|11619.39|11583.39|11586.03|11550.03|6795
1598104800000|2020-08-22 14:00:00|11619.4|11583.4|11642.53|11606.53|11662.52|11626.52|11595.65|11559.65|6437
1598108400000|2020-08-22 15:00:00|11642.62|11606.62|11609.32|11573.32|11658.16|11622.16|11605.35|11569.35|6562
1598112000000|2020-08-22 16:00:00|11609.31|11573.31|11604.14|11568.14|11615.25|11579.25|11581.25|11545.25|6871
1598115600000|2020-08-22 17:00:00|11604|11568|11624.19|11588.19|11632.77|11596.77|11586.05|11550.05|6928
1598119200000|2020-08-22 18:00:00|11624.3|11588.3|11625.4|11589.4|11636.59|11600.59|11620.85|11584.85|6373
1598122800000|2020-08-22 19:00:00|11625.64|11589.64|11609.26|11573.26|11629.13|11593.13|11605.07|11569.07|5365
1598126400000|2020-08-22 20:00:00|11609.25|11573.25|11625.87|11589.87|11627.1|11591.1|11597.19|11561.19|5141
1598130000000|2020-08-22 21:00:00|11625.83|11589.83|11690.92|11654.92|11698.61|11662.61|11624.71|11588.71|5254
1598133600000|2020-08-22 22:00:00|11691.13|11655.13|11688.8|11652.8|11706.01|11670.01|11672.7|11636.7|6648
1598137200000|2020-08-22 23:00:00|11690.72|11654.72|11695.08|11659.08|11709.58|11673.58|11687.34|11651.34|6564
1598140800000|2020-08-23 00:00:00|11695.07|11659.07|11667.59|11631.59|11713.55|11677.55|11648.99|11612.99|7133
1598144400000|2020-08-23 01:00:00|11667.62|11631.62|11670.37|11634.37|11672.42|11636.42|11643.48|11607.48|7177
1598148000000|2020-08-23 02:00:00|11670.36|11634.36|11634.48|11598.48|11675.78|11639.78|11633.37|11597.37|6924
1598151600000|2020-08-23 03:00:00|11634.34|11598.34|11627.33|11591.33|11652.03|11616.03|11617.87|11581.87|6127
1598155200000|2020-08-23 04:00:00|11626.94|11590.94|11629.01|11593.01|11636.22|11600.22|11613.94|11577.94|4409
1598158800000|2020-08-23 05:00:00|11629.26|11593.26|11602.03|11566.03|11629.26|11593.26|11588.99|11552.99|4662
1598162400000|2020-08-23 06:00:00|11601.86|11565.86|11634.16|11598.16|11634.51|11598.51|11593.13|11557.13|3997
1598166000000|2020-08-23 07:00:00|11634.01|11598.01|11641.33|11605.33|11648.65|11612.65|11624.8|11588.8|2601
1598169600000|2020-08-23 08:00:00|11641.29|11605.29|11598.51|11562.51|11644.49|11608.49|11595.75|11559.75|3827
1598173200000|2020-08-23 09:00:00|11598.76|11562.76|11611.55|11575.55|11621.99|11585.99|11580.82|11544.82|3565
1598176800000|2020-08-23 10:00:00|11611.42|11575.42|11552.42|11516.42|11611.42|11575.42|11548.94|11512.94|2951
1598180400000|2020-08-23 11:00:00|11552.31|11516.31|11553.34|11517.34|11576.97|11540.97|11549.36|11513.36|4777
1598184000000|2020-08-23 12:00:00|11553.29|11517.29|11583.78|11547.78|11586.14|11550.14|11552.55|11516.55|4233
1598187600000|2020-08-23 13:00:00|11583.83|11547.83|11615.42|11579.42|11688.72|11652.72|11575.88|11539.88|7760
1598191200000|2020-08-23 14:00:00|11615.49|11579.49|11641.58|11605.58|11643.42|11607.42|11608.47|11572.47|6676
1598194800000|2020-08-23 15:00:00|11640.96|11604.96|11673.45|11637.45|11679.89|11643.89|11640.94|11604.94|5751
1598198400000|2020-08-23 16:00:00|11673.46|11637.46|11659.62|11623.62|11677.28|11641.28|11645|11609|5283
1598202000000|2020-08-23 17:00:00|11660.14|11624.14|11656.23|11620.23|11676.28|11640.28|11649.76|11613.76|5270
1598205600000|2020-08-23 18:00:00|11656.54|11620.54|11685.66|11649.66|11698.64|11662.64|11653.97|11617.97|5270
1598209200000|2020-08-23 19:00:00|11685.4|11649.4|11705.48|11669.48|11716.11|11680.11|11677.83|11641.83|6736
1598212800000|2020-08-23 20:00:00|11705.38|11669.38|11688.39|11652.39|11733.73|11697.73|11688.05|11652.05|6303
1598216400000|2020-08-23 21:00:00|11687.7|11651.7|11691.55|11655.55|11695.66|11659.66|11661.68|11625.68|4082
1598220000000|2020-08-23 22:00:00|11691.86|11655.86|11670.33|11634.33|11706.45|11670.45|11665.31|11629.31|3732
1598223600000|2020-08-23 23:00:00|11668.85|11632.85|11671.49|11635.49|11699.62|11663.62|11668.85|11632.85|4132
1598227200000|2020-08-24 00:00:00|11671.61|11635.61|11653.56|11617.56|11672.23|11636.23|11615.31|11579.31|4846
1598230800000|2020-08-24 01:00:00|11653.45|11617.45|11657.75|11621.75|11657.99|11621.99|11626.79|11590.79|4466
1598234400000|2020-08-24 02:00:00|11657.84|11621.84|11673.12|11637.12|11687.39|11651.39|11656.08|11620.08|4270
1598238000000|2020-08-24 03:00:00|11673.11|11637.11|11703.35|11667.35|11707.54|11671.54|11670.02|11634.02|3659
1598241600000|2020-08-24 04:00:00|11702.95|11666.95|11697.93|11661.93|11710.68|11674.68|11679.9|11643.9|4013
1598245200000|2020-08-24 05:00:00|11697.79|11661.79|11678.6|11642.6|11700.91|11664.91|11672.81|11636.81|2150
1598248800000|2020-08-24 06:00:00|11678.68|11642.68|11772.96|11736.96|11773.88|11737.88|11668.84|11632.84|3169
1598252400000|2020-08-24 07:00:00|11773.53|11737.53|11778.72|11742.72|11796.64|11760.64|11765|11729|3926
1598256000000|2020-08-24 08:00:00|11778.71|11742.71|11805.18|11769.18|11829.47|11793.47|11778.71|11742.71|3699
1598259600000|2020-08-24 09:00:00|11805.32|11769.32|11804.38|11768.38|11814.58|11778.58|11788.12|11752.12|1910
1598263200000|2020-08-24 10:00:00|11804.39|11768.39|11808.38|11772.38|11823.68|11787.68|11790.71|11754.71|2588
1598266800000|2020-08-24 11:00:00|11808.36|11772.36|11813.02|11777.02|11844.72|11808.72|11800.81|11764.81|2377
1598270400000|2020-08-24 12:00:00|11812.32|11776.32|11805.51|11769.51|11841.44|11805.44|11805.15|11769.15|4854
1598274000000|2020-08-24 13:00:00|11805.55|11769.55|11787.3|11751.3|11814.32|11778.32|11782.17|11746.17|4435
1598277600000|2020-08-24 14:00:00|11787.29|11751.29|11754.09|11718.09|11813.18|11777.18|11752.2|11716.2|3509
1598281200000|2020-08-24 15:00:00|11753.83|11717.83|11785.31|11749.31|11786.73|11750.73|11751.52|11715.52|4008
1598284800000|2020-08-24 16:00:00|11785.32|11749.32|11780.53|11744.53|11802.56|11766.56|11762.96|11726.96|4017
1598288400000|2020-08-24 17:00:00|11780.49|11744.49|11773.23|11737.23|11784.08|11748.08|11757.97|11721.97|3401
1598292000000|2020-08-24 18:00:00|11772.79|11736.79|11755.8|11719.8|11776.61|11740.61|11741.42|11705.42|2853
1598295600000|2020-08-24 19:00:00|11755.79|11719.79|11766.21|11730.21|11767.46|11731.46|11721.48|11685.48|3704
1598299200000|2020-08-24 20:00:00|11766.2|11730.2|11751.11|11715.11|11766.9|11730.9|11727.38|11691.38|3406
1598302800000|2020-08-24 21:00:00|11751|11715|11782.07|11746.07|11790.92|11754.92|11741.02|11705.02|4279
1598306400000|2020-08-24 22:00:00|11782.34|11746.34|11775.98|11739.98|11783.27|11747.27|11758.06|11722.06|5975
1598310000000|2020-08-24 23:00:00|11772.85|11736.85|11774.39|11738.39|11805.47|11769.47|11771.34|11735.34|4100
1598313600000|2020-08-25 00:00:00|11774.12|11738.12|11762.76|11726.76|11787.79|11751.79|11758.67|11722.67|5915
1598317200000|2020-08-25 01:00:00|11762.75|11726.75|11783.22|11747.22|11787.93|11751.93|11756.93|11720.93|3498
1598320800000|2020-08-25 02:00:00|11783.23|11747.23|11702.41|11666.41|11783.25|11747.25|11699.9|11663.9|4350
1598324400000|2020-08-25 03:00:00|11701.85|11665.85|11691.02|11655.02|11714.82|11678.82|11683.26|11647.26|4313
1598328000000|2020-08-25 04:00:00|11690.95|11654.95|11700.59|11664.59|11707.07|11671.07|11673.04|11637.04|5695
1598331600000|2020-08-25 05:00:00|11700.38|11664.38|11686.88|11650.88|11718.39|11682.39|11686.78|11650.78|5300
1598335200000|2020-08-25 06:00:00|11686.89|11650.89|11624.21|11588.21|11687.78|11651.78|11613.53|11577.53|2904
1598338800000|2020-08-25 07:00:00|11624.19|11588.19|11592.82|11556.82|11624.19|11588.19|11570.22|11534.22|3054
1598342400000|2020-08-25 08:00:00|11592.98|11556.98|11599.45|11563.45|11602.94|11566.94|11539.68|11503.68|3582
1598346000000|2020-08-25 09:00:00|11599.41|11563.41|11610.16|11574.16|11612.8|11576.8|11583.6|11547.6|2626
1598349600000|2020-08-25 10:00:00|11609.41|11573.41|11656.87|11620.87|11667|11631|11593.77|11557.77|3984
1598353200000|2020-08-25 11:00:00|11656.89|11620.89|11639.24|11603.24|11674.16|11638.16|11634.22|11598.22|4880
1598356800000|2020-08-25 12:00:00|11639.23|11603.23|11516.09|11480.09|11639.23|11603.23|11476.82|11440.82|7545
1598360400000|2020-08-25 13:00:00|11516.08|11480.08|11465.54|11429.54|11551.31|11515.31|11428.08|11392.08|7036
1598364000000|2020-08-25 14:00:00|11465.58|11429.58|11417.18|11381.18|11465.58|11429.58|11355.66|11319.66|6833
1598367600000|2020-08-25 15:00:00|11415.79|11379.79|11444.45|11408.45|11451.77|11415.77|11372.35|11336.35|6114
1598371200000|2020-08-25 16:00:00|11444.39|11408.39|11353.11|11317.11|11461.59|11425.59|11333.52|11297.52|5855
1598374800000|2020-08-25 17:00:00|11353.83|11317.83|11250.55|11214.55|11368.61|11332.61|11215.14|11179.14|8567
1598378400000|2020-08-25 18:00:00|11250.2|11214.2|11321.66|11285.66|11324.54|11288.54|11142.34|11106.34|8216
1598382000000|2020-08-25 19:00:00|11321.64|11285.64|11318.88|11282.88|11350.4|11314.4|11284.08|11248.08|5411
1598385600000|2020-08-25 20:00:00|11318.53|11282.53|11283.31|11247.31|11348.21|11312.21|11259.78|11223.78|5092
1598389200000|2020-08-25 21:00:00|11283.48|11247.48|11323.89|11287.89|11343.1|11307.1|11283.46|11247.46|6955
1598392800000|2020-08-25 22:00:00|11324.28|11288.28|11381.91|11345.91|11411.26|11375.26|11323.89|11287.89|2389
1598396400000|2020-08-25 23:00:00|11382.7|11346.7|11348.05|11312.05|11403.68|11367.68|11348.05|11312.05|1426
1598400000000|2020-08-26 00:00:00|11348.3|11312.3|11304.85|11268.85|11351.37|11315.37|11275.85|11239.85|1845
1598403600000|2020-08-26 01:00:00|11305|11269|11362.45|11326.45|11367.5|11331.5|11305|11269|1073
1598407200000|2020-08-26 02:00:00|11363|11327|11418.55|11382.55|11419.95|11383.95|11362.78|11326.78|1664
1598410800000|2020-08-26 03:00:00|11419.08|11383.08|11386.86|11350.86|11423.07|11387.07|11350.53|11314.53|1044
1598414400000|2020-08-26 04:00:00|11387.25|11351.25|11371.8|11335.8|11418|11382|11368.25|11332.25|1277
1598418000000|2020-08-26 05:00:00|11372.23|11336.23|11385.81|11349.81|11411.68|11375.68|11369.95|11333.95|3746
1598421600000|2020-08-26 06:00:00|11386.39|11350.39|11347.56|11311.56|11392.16|11356.16|11325.23|11289.23|3406
1598425200000|2020-08-26 07:00:00|11347.51|11311.51|11371.68|11335.68|11382.12|11346.12|11321.22|11285.22|3000
1598428800000|2020-08-26 08:00:00|11371.76|11335.76|11382.71|11346.71|11393.08|11357.08|11351.58|11315.58|3650
1598432400000|2020-08-26 09:00:00|11382.72|11346.72|11390.14|11354.14|11396.31|11360.31|11371.11|11335.11|4659
1598436000000|2020-08-26 10:00:00|11390.38|11354.38|11417.75|11381.75|11464.08|11428.08|11390.14|11354.14|1970
1598439600000|2020-08-26 11:00:00|11418.41|11382.41|11400.45|11364.45|11455|11419|11398.62|11362.62|1227
1598443200000|2020-08-26 12:00:00|11400.9|11364.9|11331.81|11295.81|11436.5|11400.5|11289.26|11253.26|5148
1598446800000|2020-08-26 13:00:00|11331.94|11295.94|11427.06|11391.06|11442.07|11406.07|11275.85|11239.85|6164
1598450400000|2020-08-26 14:00:00|11425.54|11389.54|11464.95|11428.95|11526.91|11490.91|11423.52|11387.52|6585
1598454000000|2020-08-26 15:00:00|11465.04|11429.04|11507.18|11471.18|11511.33|11475.33|11465.04|11429.04|4239
1598457600000|2020-08-26 16:00:00|11507.15|11471.15|11490.46|11454.46|11560.58|11524.58|11477.49|11441.49|5418
1598461200000|2020-08-26 17:00:00|11490.44|11454.44|11480.13|11444.13|11519.58|11483.58|11473.6|11437.6|4612
1598464800000|2020-08-26 18:00:00|11480.14|11444.14|11470.96|11434.96|11497.67|11461.67|11455.8|11419.8|3792
1598468400000|2020-08-26 19:00:00|11470.98|11434.98|11491.75|11455.75|11505.07|11469.07|11468.73|11432.73|4412
1598472000000|2020-08-26 20:00:00|11492.44|11456.44|11528.95|11492.95|11530.1|11494.1|11487.4|11451.4|4368
1598475600000|2020-08-26 21:00:00|11529.04|11493.04|11495.39|11459.39|11533.32|11497.32|11489.94|11453.94|4521
1598479200000|2020-08-26 22:00:00|11495.4|11459.4|11472.26|11436.26|11503.54|11467.54|11460.21|11424.21|4630
1598482800000|2020-08-26 23:00:00|11473.21|11437.21|11486.12|11450.12|11508.44|11472.44|11461.69|11425.69|3903
1598486400000|2020-08-27 00:00:00|11486.13|11450.13|11480.02|11444.02|11504.05|11468.05|11470.36|11434.36|4740
1598490000000|2020-08-27 01:00:00|11480.03|11444.03|11422.93|11386.93|11493.32|11457.32|11416.25|11380.25|3658
1598493600000|2020-08-27 02:00:00|11422.94|11386.94|11398.44|11362.44|11423.97|11387.97|11388.98|11352.98|5521
1598497200000|2020-08-27 03:00:00|11398.48|11362.48|11406.89|11370.89|11438.43|11402.43|11397.9|11361.9|4724
1598500800000|2020-08-27 04:00:00|11407.18|11371.18|11387.79|11351.79|11429.02|11393.02|11387.76|11351.76|4380
1598504400000|2020-08-27 05:00:00|11387.81|11351.81|11368.41|11332.41|11403.17|11367.17|11358.22|11322.22|2072
1598508000000|2020-08-27 06:00:00|11368.46|11332.46|11414.36|11378.36|11420.74|11384.74|11357.76|11321.76|1701
1598511600000|2020-08-27 07:00:00|11414.34|11378.34|11424.92|11388.92|11430.35|11394.35|11393.45|11357.45|1291
1598515200000|2020-08-27 08:00:00|11425.21|11389.21|11400.66|11364.66|11425.21|11389.21|11397.69|11361.69|754
1598518800000|2020-08-27 09:00:00|11399.94|11363.94|11441.28|11405.28|11455.4|11419.4|11388.77|11352.77|1809
1598522400000|2020-08-27 10:00:00|11439.68|11403.68|11390.79|11354.79|11450.68|11414.68|11375.73|11339.73|2534
1598526000000|2020-08-27 11:00:00|11390.8|11354.8|11336.19|11300.19|11396.27|11360.27|11333.79|11297.79|3068
1598529600000|2020-08-27 12:00:00|11336.23|11300.23|11378.9|11342.9|11395.19|11359.19|11298.79|11262.79|5084
1598533200000|2020-08-27 13:00:00|11378.91|11342.91|11422.79|11386.79|11612.91|11576.91|11364.98|11328.98|9410
1598536800000|2020-08-27 14:00:00|11423.98|11387.98|11334.67|11298.67|11431.91|11395.91|11294.53|11258.53|8108
1598540400000|2020-08-27 15:00:00|11335.02|11299.02|11352.78|11316.78|11357.9|11321.9|11319.29|11283.29|3468
1598544000000|2020-08-27 16:00:00|11352.68|11316.68|11292.05|11256.05|11388.01|11352.01|11286.89|11250.89|4491
1598547600000|2020-08-27 17:00:00|11291.95|11255.95|11213.76|11177.76|11291.95|11255.95|11147.82|11111.82|8907
1598551200000|2020-08-27 18:00:00|11214.07|11178.07|11286.28|11250.28|11296.84|11260.84|11192.85|11156.85|7242
1598554800000|2020-08-27 19:00:00|11286.03|11250.03|11269.8|11233.8|11306.88|11270.88|11265.22|11229.22|4449
1598558400000|2020-08-27 20:00:00|11269.82|11233.82|11283.3|11247.3|11330.76|11294.76|11250.86|11214.86|5002
1598562000000|2020-08-27 21:00:00|11283.25|11247.25|11311.66|11275.66|11320.47|11284.47|11272.73|11236.73|3518
1598565600000|2020-08-27 22:00:00|11311.85|11275.85|11290.97|11254.97|11345.93|11309.93|11288.12|11252.12|3876
1598569200000|2020-08-27 23:00:00|11291.42|11255.42|11349.34|11313.34|11358.39|11322.39|11291.42|11255.42|6192
1598572800000|2020-08-28 00:00:00|11349.51|11313.51|11372.26|11336.26|11379.3|11343.3|11305.27|11269.27|5878
1598576400000|2020-08-28 01:00:00|11373|11337|11399.8|11363.8|11402.03|11366.03|11362.69|11326.69|5131
1598580000000|2020-08-28 02:00:00|11399.81|11363.81|11396.89|11360.89|11409.36|11373.36|11386.38|11350.38|4433
1598583600000|2020-08-28 03:00:00|11396.95|11360.95|11401.28|11365.28|11417.83|11381.83|11370.29|11334.29|3653
1598587200000|2020-08-28 04:00:00|11401.29|11365.29|11414.51|11378.51|11417.32|11381.32|11386.36|11350.36|4705
1598590800000|2020-08-28 05:00:00|11414.52|11378.52|11425.29|11389.29|11429|11393|11394.45|11358.45|2358
1598594400000|2020-08-28 06:00:00|11425.28|11389.28|11460.44|11424.44|11467.89|11431.89|11417.43|11381.43|3023
1598598000000|2020-08-28 07:00:00|11460.41|11424.41|11403.92|11367.92|11466.89|11430.89|11392.99|11356.99|2542
1598601600000|2020-08-28 08:00:00|11405.48|11369.48|11421.86|11385.86|11439.95|11403.95|11384.78|11348.78|2610
1598605200000|2020-08-28 09:00:00|11421.81|11385.81|11470.91|11434.91|11482.29|11446.29|11421.81|11385.81|2936
1598608800000|2020-08-28 10:00:00|11470.92|11434.92|11464.06|11428.06|11477.14|11441.14|11431.52|11395.52|3068
1598612400000|2020-08-28 11:00:00|11463.98|11427.98|11498.05|11462.05|11502.03|11466.03|11447.62|11411.62|3874
1598616000000|2020-08-28 12:00:00|11498.51|11462.51|11466.29|11430.29|11508.5|11472.5|11455.53|11419.53|3021
1598619600000|2020-08-28 13:00:00|11466.26|11430.26|11484.32|11448.32|11484.32|11448.32|11452.51|11416.51|3931
1598623200000|2020-08-28 14:00:00|11484.33|11448.33|11469.56|11433.56|11490.88|11454.88|11437.38|11401.38|3345
1598626800000|2020-08-28 15:00:00|11470.13|11434.13|11560.11|11524.11|11561.76|11525.76|11469.26|11433.26|5915
1598630400000|2020-08-28 16:00:00|11559.98|11523.98|11543.47|11507.47|11569.51|11533.51|11530.39|11494.39|4162
1598634000000|2020-08-28 17:00:00|11542.97|11506.97|11505.13|11469.13|11551.37|11515.37|11492.18|11456.18|3635
1598637600000|2020-08-28 18:00:00|11504.69|11468.69|11511.49|11475.49|11536.23|11500.23|11496.59|11460.59|4939
1598641200000|2020-08-28 19:00:00|11511.44|11475.44|11529.92|11493.92|11551.06|11515.06|11508.31|11472.31|4180
1598644800000|2020-08-28 20:00:00|11529.86|11493.86|11520.31|11484.31|11535.87|11499.87|11508.92|11472.92|2833
1598684400000|2020-08-29 07:00:00|11551.39|11515.39|11592.19|11556.19|11606.06|11570.06|11534.66|11498.66|2769
1598688000000|2020-08-29 08:00:00|11592.17|11556.17|11561.76|11525.76|11596.54|11560.54|11557.86|11521.86|2543
1598691600000|2020-08-29 09:00:00|11561.74|11525.74|11575.61|11539.61|11579.41|11543.41|11553.16|11517.16|2472
1598695200000|2020-08-29 10:00:00|11575.59|11539.59|11484.5|11448.5|11576.93|11540.93|11472.69|11436.69|3401
1598698800000|2020-08-29 11:00:00|11484.49|11448.49|11474.69|11438.69|11500.67|11464.67|11456.76|11420.76|3062
1598702400000|2020-08-29 12:00:00|11474.56|11438.56|11490.67|11454.67|11511|11475|11471.68|11435.68|3270
1598706000000|2020-08-29 13:00:00|11490.69|11454.69|11464.71|11428.71|11497.07|11461.07|11458.87|11422.87|3159
1598709600000|2020-08-29 14:00:00|11464.69|11428.69|11517.29|11481.29|11517.47|11481.47|11463.49|11427.49|2535
1598713200000|2020-08-29 15:00:00|11517.54|11481.54|11526.02|11490.02|11540.48|11504.48|11502.61|11466.61|3076
1598716800000|2020-08-29 16:00:00|11526|11490|11535.01|11499.01|11537.14|11501.14|11503.29|11467.29|4049
1598720400000|2020-08-29 17:00:00|11535.02|11499.02|11538.23|11502.23|11558.88|11522.88|11522.31|11486.31|2600
1598724000000|2020-08-29 18:00:00|11538.32|11502.32|11556.44|11520.44|11569.61|11533.61|11536.66|11500.66|2270
1598727600000|2020-08-29 19:00:00|11556.43|11520.43|11552.1|11516.1|11574.4|11538.4|11544.47|11508.47|2036
1598731200000|2020-08-29 20:00:00|11552.09|11516.09|11539.36|11503.36|11559.61|11523.61|11528.47|11492.47|2671
1598734800000|2020-08-29 21:00:00|11539.1|11503.1|11535.67|11499.67|11546.51|11510.51|11525.34|11489.34|1962
1598738400000|2020-08-29 22:00:00|11535.68|11499.68|11510.87|11474.87|11539.63|11503.63|11510.25|11474.25|1755
1598742000000|2020-08-29 23:00:00|11508.94|11472.94|11498.46|11462.46|11531.63|11495.63|11489.02|11453.02|2293
1598745600000|2020-08-30 00:00:00|11498.39|11462.39|11533.88|11497.88|11539.5|11503.5|11489.03|11453.03|2275
1598749200000|2020-08-30 01:00:00|11533.89|11497.89|11642.21|11606.21|11663.12|11627.12|11526.12|11490.12|3719
1598752800000|2020-08-30 02:00:00|11642.43|11606.43|11651.31|11615.31|11655.97|11619.97|11631.39|11595.39|2472
1598756400000|2020-08-30 03:00:00|11651.33|11615.33|11636.2|11600.2|11653.94|11617.94|11614.22|11578.22|2523
1598760000000|2020-08-30 04:00:00|11636.83|11600.83|11608.93|11572.93|11650.47|11614.47|11604.26|11568.26|2867
1598763600000|2020-08-30 05:00:00|11609.29|11573.29|11616.01|11580.01|11619.67|11583.67|11590.29|11554.29|2737
1598767200000|2020-08-30 06:00:00|11616|11580|11612.7|11576.7|11630.53|11594.53|11599.29|11563.29|2679
1598770800000|2020-08-30 07:00:00|11613.16|11577.16|11614.23|11578.23|11622.77|11586.77|11597.85|11561.85|2322
1598774400000|2020-08-30 08:00:00|11618.83|11582.83|11589.71|11553.71|11639.8|11603.8|11577.98|11541.98|2706
1598778000000|2020-08-30 09:00:00|11589.79|11553.79|11609.93|11573.93|11616.77|11580.77|11579.87|11543.87|2461
1598781600000|2020-08-30 10:00:00|11605.88|11569.88|11588.59|11552.59|11610.37|11574.37|11587.21|11551.21|2319
1598785200000|2020-08-30 11:00:00|11588.28|11552.28|11625.74|11589.74|11627.38|11591.38|11580.8|11544.8|2987
1598788800000|2020-08-30 12:00:00|11625.98|11589.98|11627.07|11591.07|11637.68|11601.68|11585.61|11549.61|3014
1598792400000|2020-08-30 13:00:00|11627.06|11591.06|11652.42|11616.42|11676.13|11640.13|11619.15|11583.15|3729
1598796000000|2020-08-30 14:00:00|11652.43|11616.43|11646.03|11610.03|11655.42|11619.42|11625.43|11589.43|2416
1598799600000|2020-08-30 15:00:00|11645.48|11609.48|11637.84|11601.84|11677.29|11641.29|11611.07|11575.07|3612
1598803200000|2020-08-30 16:00:00|11637.79|11601.79|11685.65|11649.65|11706.14|11670.14|11611.78|11575.78|4003
1598806800000|2020-08-30 17:00:00|11685.62|11649.62|11670.19|11634.19|11689.58|11653.58|11652.06|11616.06|2257
1598810400000|2020-08-30 18:00:00|11669.88|11633.88|11670.74|11634.74|11674.64|11638.64|11654.78|11618.78|1220
1598814000000|2020-08-30 19:00:00|11670.98|11634.98|11664.12|11628.12|11675.98|11639.98|11659.82|11623.82|1552
1598817600000|2020-08-30 20:00:00|11664.15|11628.15|11661.19|11625.19|11681.21|11645.21|11648.02|11612.02|2133
1598821200000|2020-08-30 21:00:00|11661.2|11625.2|11626.05|11590.05|11665.57|11629.57|11619.44|11583.44|782
1598824800000|2020-08-30 22:00:00|11626.3|11590.3|11679.11|11643.11|11683.68|11647.68|11616.1|11580.1|955
1598828400000|2020-08-30 23:00:00|11676.51|11640.51|11735.14|11699.14|11735.43|11699.43|11675.05|11639.05|1419
1598832000000|2020-08-31 00:00:00|11735.13|11699.13|11720.42|11684.42|11747.21|11711.21|11711.05|11675.05|1282
1598835600000|2020-08-31 01:00:00|11720.82|11684.82|11714.4|11678.4|11726|11690|11706.51|11670.51|1139
1598839200000|2020-08-31 02:00:00|11714.32|11678.32|11700.33|11664.33|11722.95|11686.95|11700.08|11664.08|1075
1598842800000|2020-08-31 03:00:00|11700.28|11664.28|11703.48|11667.48|11715.24|11679.24|11692.78|11656.78|992
1598846400000|2020-08-31 04:00:00|11703.51|11667.51|11686.88|11650.88|11727.61|11691.61|11678.3|11642.3|1247
1598850000000|2020-08-31 05:00:00|11686.86|11650.86|11691.58|11655.58|11702.39|11666.39|11676.6|11640.6|1015
1598853600000|2020-08-31 06:00:00|11689.7|11653.7|11699.96|11663.96|11703.28|11667.28|11667.68|11631.68|1139
1598857200000|2020-08-31 07:00:00|11700.05|11664.05|11646.19|11610.19|11700.44|11664.44|11627.62|11591.62|1327
1598860800000|2020-08-31 08:00:00|11646.12|11610.12|11605.12|11569.12|11653.18|11617.18|11604.55|11568.55|1456
1598864400000|2020-08-31 09:00:00|11605.09|11569.09|11627.22|11591.22|11644.56|11608.56|11602.63|11566.63|993
1598868000000|2020-08-31 10:00:00|11626.12|11590.12|11636.89|11600.89|11648.32|11612.32|11606.14|11570.14|1120
1598871600000|2020-08-31 11:00:00|11636.88|11600.88|11709.5|11673.5|11731.61|11695.61|11634.6|11598.6|1551
1598875200000|2020-08-31 12:00:00|11712.82|11676.82|11750.89|11714.89|11775.75|11739.75|11689.85|11653.85|1407
1598878800000|2020-08-31 13:00:00|11750.77|11714.77|11738.76|11702.76|11798.07|11762.07|11728.28|11692.28|2344
1598882400000|2020-08-31 14:00:00|11738.77|11702.77|11761.63|11725.63|11766.51|11730.51|11717.94|11681.94|2087
1598886000000|2020-08-31 15:00:00|11761.12|11725.12|11767.41|11731.41|11769.06|11733.06|11726.52|11690.52|1709
1598889600000|2020-08-31 16:00:00|11767.4|11731.4|11741.84|11705.84|11779.02|11743.02|11739.55|11703.55|1580
1598893200000|2020-08-31 17:00:00|11742.47|11706.47|11742.24|11706.24|11755.43|11719.43|11725.5|11689.5|1459
1598896800000|2020-08-31 18:00:00|11741.62|11705.62|11750.18|11714.18|11758.64|11722.64|11731.22|11695.22|1703
1598900400000|2020-08-31 19:00:00|11746.83|11710.83|11753.44|11717.44|11759.62|11723.62|11738.15|11702.15|1206
1598904000000|2020-08-31 20:00:00|11753.47|11717.47|11697.99|11661.99|11756.59|11720.59|11678|11642|2011
1598907600000|2020-08-31 21:00:00|11697.87|11661.87|11655.85|11619.85|11717.65|11681.65|11642.81|11606.81|1698
1598911200000|2020-08-31 22:00:00|11655.89|11619.89|11681.37|11645.37|11710.02|11674.02|11649.07|11613.07|1617
1598914800000|2020-08-31 23:00:00|11685.55|11649.55|11676.85|11640.85|11715.97|11679.97|11673.61|11637.61|3284
1598918400000|2020-09-01 00:00:00|11676.48|11640.48|11636.88|11600.88|11692.6|11656.6|11563.02|11527.02|4883
1598922000000|2020-09-01 01:00:00|11636.89|11600.89|11649.95|11613.95|11659.71|11623.71|11614.55|11578.55|3408
1598925600000|2020-09-01 02:00:00|11649.96|11613.96|11653.96|11617.96|11664.58|11628.58|11635|11599|5309
1598929200000|2020-09-01 03:00:00|11653.87|11617.87|11717.81|11681.81|11723.52|11687.52|11642.04|11606.04|4531
1598932800000|2020-09-01 04:00:00|11717.82|11681.82|11719.3|11683.3|11741.97|11705.97|11705.47|11669.47|3171
1598936400000|2020-09-01 05:00:00|11720.33|11684.33|11815.03|11779.03|11815.03|11779.03|11714.49|11678.49|3856
1598940000000|2020-09-01 06:00:00|11815.21|11779.21|11891.3|11855.3|11895.12|11859.12|11802.52|11766.52|5609
1598943600000|2020-09-01 07:00:00|11891.38|11855.38|11946.92|11910.92|11962.33|11926.33|11891.38|11855.38|5052
1598947200000|2020-09-01 08:00:00|11947.08|11911.08|11943.23|11907.23|11964.49|11928.49|11903.16|11867.16|3923
1598950800000|2020-09-01 09:00:00|11943.2|11907.2|11971.61|11935.61|11979.72|11943.72|11899.27|11863.27|3964
1598954400000|2020-09-01 10:00:00|11971.84|11935.84|11955.22|11919.22|11974.4|11938.4|11944.21|11908.21|4498
1598958000000|2020-09-01 11:00:00|11954.21|11918.21|11901.17|11865.17|11954.47|11918.47|11881.1|11845.1|4321
1598961600000|2020-09-01 12:00:00|11901.19|11865.19|11933.6|11897.6|11949.12|11913.12|11878.48|11842.48|4353
1598965200000|2020-09-01 13:00:00|11932.84|11896.84|11895.28|11859.28|11941.63|11905.63|11890.37|11854.37|3526
1598968800000|2020-09-01 14:00:00|11894.38|11858.38|11926.98|11890.98|11927.4|11891.4|11840.1|11804.1|4457
1598972400000|2020-09-01 15:00:00|11927.77|11891.77|12073.51|12037.51|12074.9|12038.9|11926.79|11890.79|6035
1598976000000|2020-09-01 16:00:00|12073.5|12037.5|12033.35|11997.35|12080.39|12044.39|12021.62|11985.62|5566
1598979600000|2020-09-01 17:00:00|12033.28|11997.28|11997.05|11961.05|12046.49|12010.49|11985.75|11949.75|4215
1598983200000|2020-09-01 18:00:00|11997.11|11961.11|12021.3|11985.3|12039.48|12003.48|11992.72|11956.72|3703
1598986800000|2020-09-01 19:00:00|12021.13|11985.13|11994.79|11958.79|12023.93|11987.93|11993.89|11957.89|2762
1598990400000|2020-09-01 20:00:00|11994.8|11958.8|12041.58|12005.58|12044.8|12008.8|11974.47|11938.47|4011
1598994000000|2020-09-01 21:00:00|12042.08|12006.08|12049.48|12013.48|12069.52|12033.52|12028.17|11992.17|3916
1598997600000|2020-09-01 22:00:00|12049.46|12013.46|11997.91|11961.91|12075.62|12039.62|11977.21|11941.21|4353
1599001200000|2020-09-01 23:00:00|11996.61|11960.61|11944.55|11908.55|12034.09|11998.09|11891.85|11855.85|2932
1599004800000|2020-09-02 00:00:00|11945.06|11909.06|11917.72|11881.72|11971.55|11935.55|11905.83|11869.83|4911
1599008400000|2020-09-02 01:00:00|11917.77|11881.77|11913.81|11877.81|11946.89|11910.89|11893.51|11857.51|4808
1599012000000|2020-09-02 02:00:00|11913.68|11877.68|11885.73|11849.73|11930.45|11894.45|11885.18|11849.18|2762
1599015600000|2020-09-02 03:00:00|11885.99|11849.99|11859.16|11823.16|11898.9|11862.9|11855.48|11819.48|3897
1599019200000|2020-09-02 04:00:00|11859.15|11823.15|11895.51|11859.51|11916.24|11880.24|11853.86|11817.86|2547
1599022800000|2020-09-02 05:00:00|11895.44|11859.44|11889.69|11853.69|11922.84|11886.84|11884.17|11848.17|2358
1599026400000|2020-09-02 06:00:00|11889.26|11853.26|11815.6|11779.6|11889.26|11853.26|11780.35|11744.35|4544
1599030000000|2020-09-02 07:00:00|11815.57|11779.57|11748.84|11712.84|11828.5|11792.5|11748.84|11712.84|3776
1599033600000|2020-09-02 08:00:00|11748.85|11712.85|11739.56|11703.56|11770.33|11734.33|11695.26|11659.26|3467
1599037200000|2020-09-02 09:00:00|11739.55|11703.55|11769.18|11733.18|11773.22|11737.22|11732.87|11696.87|2093
1599040800000|2020-09-02 10:00:00|11769.43|11733.43|11599.14|11563.14|11770.26|11734.26|11548.44|11512.44|5334
1599044400000|2020-09-02 11:00:00|11599.37|11563.37|11430.3|11394.3|11599.37|11563.37|11215.65|11179.65|10692
1599048000000|2020-09-02 12:00:00|11430.42|11394.42|11457.57|11421.57|11495.75|11459.75|11408.02|11372.02|5277
1599051600000|2020-09-02 13:00:00|11457.58|11421.58|11369.47|11333.47|11472.16|11436.16|11345.01|11309.01|5267
1599055200000|2020-09-02 14:00:00|11369.02|11333.02|11269.67|11233.67|11391.12|11355.12|11238.56|11202.56|4918
1599058800000|2020-09-02 15:00:00|11269.68|11233.68|11360.88|11324.88|11380.96|11344.96|11265.95|11229.95|6472
1599062400000|2020-09-02 16:00:00|11361.04|11325.04|11331.28|11295.28|11386.87|11350.87|11271.97|11235.97|7857
1599066000000|2020-09-02 17:00:00|11331.31|11295.31|11384.5|11348.5|11387.83|11351.83|11320.4|11284.4|3553
1599069600000|2020-09-02 18:00:00|11384.51|11348.51|11425.58|11389.58|11425.58|11389.58|11357.56|11321.56|3631
1599073200000|2020-09-02 19:00:00|11425.51|11389.51|11420.95|11384.95|11436.63|11400.63|11377.2|11341.2|4173
1599076800000|2020-09-02 20:00:00|11420.93|11384.93|11393.63|11357.63|11420.93|11384.93|11343.01|11307.01|4197
1599080400000|2020-09-02 21:00:00|11393.61|11357.61|11404.05|11368.05|11405.01|11369.01|11380.08|11344.08|4483
1599084000000|2020-09-02 22:00:00|11403.98|11367.98|11456.44|11420.44|11467.02|11431.02|11402.46|11366.46|4636
1599087600000|2020-09-02 23:00:00|11456.53|11420.53|11417.16|11381.16|11458.88|11422.88|11410.57|11374.57|3914
1599091200000|2020-09-03 00:00:00|11417.19|11381.19|11442.46|11406.46|11469.54|11433.54|11391.39|11355.39|5437
1599094800000|2020-09-03 01:00:00|11442.47|11406.47|11454.27|11418.27|11457.25|11421.25|11407.53|11371.53|5646
1599098400000|2020-09-03 02:00:00|11454.02|11418.02|11453.09|11417.09|11463.8|11427.8|11428.31|11392.31|5819
1599102000000|2020-09-03 03:00:00|11453.4|11417.4|11382.29|11346.29|11464.9|11428.9|11368.01|11332.01|5731
1599105600000|2020-09-03 04:00:00|11382.09|11346.09|11309.1|11273.1|11408.15|11372.15|11301.68|11265.68|8377
1599109200000|2020-09-03 05:00:00|11309.3|11273.3|11312.47|11276.47|11364.17|11328.17|11291.47|11255.47|7384
1599112800000|2020-09-03 06:00:00|11312.74|11276.74|11308.86|11272.86|11347.46|11311.46|11281.98|11245.98|5804
1599116400000|2020-09-03 07:00:00|11309.02|11273.02|11431.85|11395.85|11446.64|11410.64|11277.94|11241.94|6603
1599120000000|2020-09-03 08:00:00|11432.12|11396.12|11418.91|11382.91|11472.39|11436.39|11384.69|11348.69|6727
1599123600000|2020-09-03 09:00:00|11419.16|11383.16|11381.69|11345.69|11428.76|11392.76|11379.49|11343.49|5398
1599127200000|2020-09-03 10:00:00|11381.66|11345.66|11287.14|11251.14|11382.87|11346.87|11260.43|11224.43|8314
1599130800000|2020-09-03 11:00:00|11287.33|11251.33|11242.87|11206.87|11326.88|11290.88|11219.63|11183.63|9162
1599134400000|2020-09-03 12:00:00|11242.86|11206.86|10832.15|10796.15|11277.01|11241.01|10719.52|10683.52|12671
1599138000000|2020-09-03 13:00:00|10832.6|10796.6|10944.99|10908.99|10947.43|10911.43|10818.17|10782.17|9911
1599141600000|2020-09-03 14:00:00|10945.12|10909.12|10878.4|10842.4|10948.28|10912.28|10851.25|10815.25|9407
1599145200000|2020-09-03 15:00:00|10878.1|10842.1|10691.04|10655.04|10878.71|10842.71|10532.26|10496.26|12320
1599148800000|2020-09-03 16:00:00|10691.07|10655.07|10591.16|10555.16|10754.81|10718.81|10583.16|10547.16|11572
1599152400000|2020-09-03 17:00:00|10590.7|10554.7|10719.47|10683.47|10787.04|10751.04|10590.55|10554.55|11327
1599156000000|2020-09-03 18:00:00|10719.46|10683.46|10676.43|10640.43|10758.83|10722.83|10662.78|10626.78|10283
1599159600000|2020-09-03 19:00:00|10676.38|10640.38|10714|10678|10731.71|10695.71|10635.16|10599.16|9002
1599163200000|2020-09-03 20:00:00|10713.92|10677.92|10804.72|10768.72|10814.57|10778.57|10707.36|10671.36|7503
1599166800000|2020-09-03 21:00:00|10805.16|10769.16|10753.97|10717.97|10818.64|10782.64|10723.19|10687.19|9246
1599170400000|2020-09-03 22:00:00|10754.22|10718.22|10691.2|10655.2|10778.69|10742.69|10677.34|10641.34|9483
1599174000000|2020-09-03 23:00:00|10692.7|10656.7|10188.13|10152.13|10698.15|10662.15|10026.97|9990.97|12240
1599177600000|2020-09-04 00:00:00|10187.93|10151.93|10335.65|10299.65|10371.73|10335.73|10116.86|10080.86|11756
1599181200000|2020-09-04 01:00:00|10335.55|10299.55|10288.63|10252.63|10343.83|10307.83|10265.31|10229.31|8283
1599184800000|2020-09-04 02:00:00|10288.61|10252.61|10292.15|10256.15|10307.63|10271.63|10199.33|10163.33|10042
1599188400000|2020-09-04 03:00:00|10292.25|10256.25|10292.3|10256.3|10315.16|10279.16|10276.58|10240.58|7643
1599192000000|2020-09-04 04:00:00|10292.35|10256.35|10313.3|10277.3|10355.7|10319.7|10260.79|10224.79|7307
1599195600000|2020-09-04 05:00:00|10313.26|10277.26|10317.32|10281.32|10323.59|10287.59|10266.25|10230.25|5732
1599199200000|2020-09-04 06:00:00|10317.17|10281.17|10257.85|10221.85|10326.33|10290.33|10257.68|10221.68|4882
1599202800000|2020-09-04 07:00:00|10258.35|10222.35|10328.2|10292.2|10354.42|10318.42|10141.93|10105.93|8003
1599206400000|2020-09-04 08:00:00|10326.53|10290.53|10450.78|10414.78|10464.63|10428.63|10326.53|10290.53|9679
1599210000000|2020-09-04 09:00:00|10450.68|10414.68|10551.17|10515.17|10555.01|10519.01|10424.71|10388.71|8179
1599213600000|2020-09-04 10:00:00|10551.12|10515.12|10498.6|10462.6|10557.48|10521.48|10496.97|10460.97|10017
1599217200000|2020-09-04 11:00:00|10498.94|10462.94|10456.63|10420.63|10505.52|10469.52|10400.99|10364.99|8933
1599220800000|2020-09-04 12:00:00|10456.6|10420.6|10494.68|10458.68|10500.12|10464.12|10418.18|10382.18|8321
1599224400000|2020-09-04 13:00:00|10494.69|10458.69|10405.46|10369.46|10527.34|10491.34|10405.15|10369.15|9486
1599228000000|2020-09-04 14:00:00|10405.47|10369.47|10394.94|10358.94|10435.71|10399.71|9986.65|9950.65|12302
1599231600000|2020-09-04 15:00:00|10395.23|10359.23|10466.05|10430.05|10473.15|10437.15|10197.58|10161.58|11791
1599235200000|2020-09-04 16:00:00|10469.86|10433.86|10469.56|10433.56|10502.9|10466.9|10343.78|10307.78|10115
1599238800000|2020-09-04 17:00:00|10469.94|10433.94|10441.92|10405.92|10478.98|10442.98|10415.4|10379.4|7407
1599242400000|2020-09-04 18:00:00|10441.98|10405.98|10541.61|10505.61|10541.81|10505.81|10380.59|10344.59|8383
1599246000000|2020-09-04 19:00:00|10542.14|10506.14|10603.69|10567.69|10624.75|10588.75|10501.48|10465.48|9114
1599249600000|2020-09-04 20:00:00|10603.43|10567.43|10614|10578|10630.55|10594.55|10572.44|10536.44|7864
1599289200000|2020-09-05 07:00:00|10483.39|10447.39|10431.53|10395.53|10511.93|10475.93|10385.06|10349.06|5901
1599292800000|2020-09-05 08:00:00|10431.09|10395.09|10355.68|10319.68|10431.09|10395.09|10353.77|10317.77|8598
1599296400000|2020-09-05 09:00:00|10354.63|10318.63|10319|10283|10403.9|10367.9|10307.27|10271.27|10002
1599300000000|2020-09-05 10:00:00|10318.99|10282.99|10308.65|10272.65|10365.04|10329.04|10292.61|10256.61|10724
1599303600000|2020-09-05 11:00:00|10308.55|10272.55|10253.62|10217.62|10323.68|10287.68|10155.73|10119.73|12205
1599307200000|2020-09-05 12:00:00|10253.78|10217.78|10028.06|9992.06|10284.33|10248.33|10004.54|9968.54|13395
1599310800000|2020-09-05 13:00:00|10028.08|9992.08|10322.86|10286.86|10336.84|10300.84|10026.37|9990.37|12619
1599314400000|2020-09-05 14:00:00|10323.98|10287.98|10341.5|10305.5|10366.07|10330.07|10252.14|10216.14|11131
1599318000000|2020-09-05 15:00:00|10342.52|10306.52|10296.31|10260.31|10369.37|10333.37|10273.41|10237.41|10754
1599321600000|2020-09-05 16:00:00|10296.34|10260.34|10269.35|10233.35|10322.18|10286.18|10080.3|10044.3|12115
1599325200000|2020-09-05 17:00:00|10269.65|10233.65|10151.2|10115.2|10294.18|10258.18|10079.49|10043.49|13294
1599328800000|2020-09-05 18:00:00|10151.48|10115.48|10181.94|10145.94|10205.41|10169.41|9886.25|9850.25|13361
1599332400000|2020-09-05 19:00:00|10182.07|10146.07|9977.35|9941.35|10213.02|10177.02|9905.15|9869.15|13868
1599336000000|2020-09-05 20:00:00|9977.36|9941.36|10108.48|10072.48|10127.26|10091.26|9909.17|9873.17|12617
1599339600000|2020-09-05 21:00:00|10107.7|10071.7|10106.56|10070.56|10151.96|10115.96|10020.6|9984.6|11371
1599343200000|2020-09-05 22:00:00|10107.33|10071.33|10015.54|9979.54|10162.52|10126.52|10005.13|9969.13|12040
1599346800000|2020-09-05 23:00:00|10008.01|9972.01|10187.84|10151.84|10211.2|10175.2|9982.05|9946.05|10694
1599350400000|2020-09-06 00:00:00|10187.79|10151.79|10237.52|10201.52|10264.15|10228.15|10141.27|10105.27|11604
1599354000000|2020-09-06 01:00:00|10237.4|10201.4|10147.51|10111.51|10253.74|10217.74|10136.52|10100.52|10481
1599357600000|2020-09-06 02:00:00|10146.43|10110.43|10177.61|10141.61|10187.92|10151.92|10080.84|10044.84|10473
1599361200000|2020-09-06 03:00:00|10177.63|10141.63|10191.08|10155.08|10212.12|10176.12|10136.99|10100.99|9600
1599364800000|2020-09-06 04:00:00|10191.06|10155.06|10072.22|10036.22|10239.46|10203.46|10050.99|10014.99|11489
1599368400000|2020-09-06 05:00:00|10072.42|10036.42|10145.46|10109.46|10163.03|10127.03|10028.96|9992.96|11399
1599372000000|2020-09-06 06:00:00|10145.2|10109.2|10181.15|10145.15|10189.7|10153.7|10093.79|10057.79|10118
1599375600000|2020-09-06 07:00:00|10181.54|10145.54|10263.36|10227.36|10270.84|10234.84|10159.61|10123.61|10511
1599379200000|2020-09-06 08:00:00|10262.59|10226.59|10257.77|10221.77|10281.91|10245.91|10208.08|10172.08|10667
1599382800000|2020-09-06 09:00:00|10257.94|10221.94|10237.49|10201.49|10296.51|10260.51|10189.54|10153.54|10009
1599386400000|2020-09-06 10:00:00|10237.2|10201.2|10252.96|10216.96|10259.32|10223.32|10198.66|10162.66|9119
1599390000000|2020-09-06 11:00:00|10251.86|10215.86|10281.17|10245.17|10292.36|10256.36|10216.8|10180.8|9638
1599393600000|2020-09-06 12:00:00|10285.34|10249.34|10275.32|10239.32|10319.03|10283.03|10254.84|10218.84|9024
1599397200000|2020-09-06 13:00:00|10275.52|10239.52|10246.87|10210.87|10275.63|10239.63|10217.25|10181.25|8667
1599400800000|2020-09-06 14:00:00|10246.25|10210.25|10258.57|10222.57|10279.89|10243.89|10199.75|10163.75|8949
1599404400000|2020-09-06 15:00:00|10258.53|10222.53|10198.1|10162.1|10266.93|10230.93|10148.92|10112.92|10286
1599408000000|2020-09-06 16:00:00|10198.12|10162.12|10264.42|10228.42|10272.71|10236.71|10166.84|10130.84|10367
1599411600000|2020-09-06 17:00:00|10264.16|10228.16|10228.02|10192.02|10266.07|10230.07|10219.66|10183.66|8728
1599415200000|2020-09-06 18:00:00|10228.01|10192.01|10262.45|10226.45|10266.38|10230.38|10203.31|10167.31|7818
1599418800000|2020-09-06 19:00:00|10262.43|10226.43|10286.07|10250.07|10303.79|10267.79|10245.71|10209.71|7749
1599422400000|2020-09-06 20:00:00|10286.08|10250.08|10254.77|10218.77|10293.38|10257.38|10250.13|10214.13|7211
1599426000000|2020-09-06 21:00:00|10254.83|10218.83|10343.68|10307.68|10371.94|10335.94|10253.86|10217.86|6379
1599429600000|2020-09-06 22:00:00|10343.67|10307.67|10230.42|10194.42|10367.25|10331.25|10206.95|10170.95|10984
1599433200000|2020-09-06 23:00:00|10230.34|10194.34|10277.53|10241.53|10329.65|10293.65|10217.9|10181.9|8341
1599436800000|2020-09-07 00:00:00|10277.81|10241.81|10304.12|10268.12|10331.55|10295.55|10266.25|10230.25|8110
1599440400000|2020-09-07 01:00:00|10303.89|10267.89|10306.07|10270.07|10310.84|10274.84|10254.63|10218.63|6546
1599444000000|2020-09-07 02:00:00|10306.32|10270.32|10234.07|10198.07|10306.32|10270.32|10223.68|10187.68|6715
1599447600000|2020-09-07 03:00:00|10234.08|10198.08|10227.08|10191.08|10243.17|10207.17|10203.32|10167.32|6114
1599451200000|2020-09-07 04:00:00|10227.74|10191.74|10192.01|10156.01|10261.09|10225.09|10189.36|10153.36|6486
1599454800000|2020-09-07 05:00:00|10192.03|10156.03|10124.82|10088.82|10200.27|10164.27|10114.18|10078.18|8507
1599458400000|2020-09-07 06:00:00|10124.76|10088.76|10100.93|10064.93|10154.11|10118.11|10089.47|10053.47|8295
1599462000000|2020-09-07 07:00:00|10100.91|10064.91|10142.64|10106.64|10180.44|10144.44|10079.4|10043.4|5885
1599465600000|2020-09-07 08:00:00|10142.53|10106.53|10162.95|10126.95|10207.76|10171.76|10127.03|10091.03|5179
1599469200000|2020-09-07 09:00:00|10163.53|10127.53|10140.31|10104.31|10199.84|10163.84|10127.43|10091.43|6225
1599472800000|2020-09-07 10:00:00|10140.43|10104.43|10101.88|10065.88|10183.1|10147.1|10086.12|10050.12|7684
1599476400000|2020-09-07 11:00:00|10102.15|10066.15|10050|10014|10162.79|10126.79|10021.28|9985.28|10404
1599480000000|2020-09-07 12:00:00|10050.08|10014.08|9969.73|9933.73|10081.93|10045.93|9905.58|9869.58|11160
1599483600000|2020-09-07 13:00:00|9969.56|9933.56|10110.52|10074.52|10149.5|10113.5|9904.2|9868.2|10890
1599487200000|2020-09-07 14:00:00|10110.53|10074.53|10038.69|10002.69|10111.21|10075.21|10016.27|9980.27|9552
1599490800000|2020-09-07 15:00:00|10038.41|10002.41|10167.29|10131.29|10186.31|10150.31|10014.52|9978.52|8355
1599494400000|2020-09-07 16:00:00|10167.4|10131.4|10218.26|10182.26|10251.09|10215.09|10153.95|10117.95|8203
1599498000000|2020-09-07 17:00:00|10218.35|10182.35|10182.91|10146.91|10223.8|10187.8|10176.56|10140.56|5822
1599501600000|2020-09-07 18:00:00|10183.5|10147.5|10191.3|10155.3|10222.96|10186.96|10180.8|10144.8|4745
1599505200000|2020-09-07 19:00:00|10191.28|10155.28|10167.67|10131.67|10240.56|10204.56|10153.53|10117.53|5369
1599508800000|2020-09-07 20:00:00|10167.52|10131.52|10168.18|10132.18|10171.35|10135.35|10110.47|10074.47|6038
1599512400000|2020-09-07 21:00:00|10168.25|10132.25|10176.65|10140.65|10204.62|10168.62|10163.13|10127.13|5159
1599516000000|2020-09-07 22:00:00|10176.67|10140.67|10408.09|10372.09|10421.12|10385.12|10176.67|10140.67|9276
1599519600000|2020-09-07 23:00:00|10407.09|10371.09|10395.33|10359.33|10429.72|10393.72|10369.87|10333.87|7092
1599523200000|2020-09-08 00:00:00|10395.14|10359.14|10344.86|10308.86|10462.1|10426.1|10339.26|10303.26|7344
1599526800000|2020-09-08 01:00:00|10344.69|10308.69|10335.81|10299.81|10394.49|10358.49|10333.74|10297.74|5441
1599530400000|2020-09-08 02:00:00|10335.82|10299.82|10366.69|10330.69|10375.84|10339.84|10333.75|10297.75|6351
1599534000000|2020-09-08 03:00:00|10366.29|10330.29|10330.91|10294.91|10375.09|10339.09|10323.5|10287.5|6460
1599537600000|2020-09-08 04:00:00|10330.67|10294.67|10292.06|10256.06|10344.19|10308.19|10264.19|10228.19|7225
1599541200000|2020-09-08 05:00:00|10292.62|10256.62|10252.67|10216.67|10309.65|10273.65|10249.71|10213.71|7596
1599544800000|2020-09-08 06:00:00|10252.83|10216.83|10329.57|10293.57|10330.14|10294.14|10249.74|10213.74|6464
1599548400000|2020-09-08 07:00:00|10325.58|10289.58|10294|10258|10332.92|10296.92|10267.61|10231.61|6256
1599552000000|2020-09-08 08:00:00|10294.06|10258.06|10197.7|10161.7|10358.57|10322.57|10183.23|10147.23|7903
1599555600000|2020-09-08 09:00:00|10197.61|10161.61|10043.16|10007.16|10221.48|10185.48|10041.76|10005.76|7850
1599559200000|2020-09-08 10:00:00|10043.05|10007.05|10071.48|10035.48|10090.6|10054.6|10004.68|9968.68|10204
1599562800000|2020-09-08 11:00:00|10071.13|10035.13|10004.17|9968.17|10099.89|10063.89|9955.79|9919.79|9280
1599566400000|2020-09-08 12:00:00|10005.27|9969.27|10035.36|9999.36|10066.92|10030.92|9946.65|9910.65|10044
1599570000000|2020-09-08 13:00:00|10035.83|9999.83|10016.81|9980.81|10051.17|10015.17|9956.58|9920.58|10740
1599573600000|2020-09-08 14:00:00|10016.55|9980.55|10122.91|10086.91|10174.26|10138.26|10007.62|9971.62|10766
1599577200000|2020-09-08 15:00:00|10122.58|10086.58|10120.02|10084.02|10173.13|10137.13|10089.47|10053.47|8603
1599580800000|2020-09-08 16:00:00|10119.54|10083.54|10172.74|10136.74|10190.79|10154.79|10111.5|10075.5|6554
1599584400000|2020-09-08 17:00:00|10172.75|10136.75|10174.64|10138.64|10179.56|10143.56|10130.65|10094.65|5680
1599588000000|2020-09-08 18:00:00|10175.37|10139.37|10004.96|9968.96|10182.55|10146.55|9966.56|9930.56|8674
1599591600000|2020-09-08 19:00:00|10005.42|9969.42|10008.13|9972.13|10079.08|10043.08|9977.16|9941.16|8812
1599595200000|2020-09-08 20:00:00|10007.92|9971.92|10035.92|9999.92|10082.67|10046.67|10001.43|9965.43|6857
1599598800000|2020-09-08 21:00:00|10035.55|9999.55|10049.05|10013.05|10070.31|10034.31|10001.25|9965.25|8882
1599602400000|2020-09-08 22:00:00|10049.12|10013.12|10131.95|10095.95|10221.88|10185.88|9880.91|9844.91|11830
1599606000000|2020-09-08 23:00:00|10130.81|10094.81|10145.89|10109.89|10178.07|10142.07|10100.11|10064.11|8767
1599609600000|2020-09-09 00:00:00|10146.21|10110.21|10141.26|10105.26|10168.72|10132.72|10103.65|10067.65|7724
1599613200000|2020-09-09 01:00:00|10140.86|10104.86|10140.5|10104.5|10160.01|10124.01|10104.32|10068.32|5867
1599616800000|2020-09-09 02:00:00|10140.54|10104.54|10017.5|9981.5|10146.65|10110.65|10013.7|9977.7|7468
1599620400000|2020-09-09 03:00:00|10018.05|9982.05|10047.28|10011.28|10053.46|10017.46|10005.88|9969.88|5424
1599624000000|2020-09-09 04:00:00|10047.37|10011.37|10095.69|10059.69|10128.62|10092.62|10026.8|9990.8|5566
1599627600000|2020-09-09 05:00:00|10095.74|10059.74|10107.38|10071.38|10149.71|10113.71|10095.74|10059.74|6310
1599631200000|2020-09-09 06:00:00|10107.42|10071.42|10119.11|10083.11|10135.63|10099.63|10083.6|10047.6|5964
1599634800000|2020-09-09 07:00:00|10119.03|10083.03|10211.81|10175.81|10215.23|10179.23|10119.03|10083.03|5927
1599638400000|2020-09-09 08:00:00|10211.54|10175.54|10179.62|10143.62|10221.89|10185.89|10163.57|10127.57|5441
1599642000000|2020-09-09 09:00:00|10179.27|10143.27|10216.35|10180.35|10223.71|10187.71|10174.29|10138.29|7082
1599645600000|2020-09-09 10:00:00|10216.47|10180.47|10194.63|10158.63|10225.65|10189.65|10175.3|10139.3|4439
1599649200000|2020-09-09 11:00:00|10195.04|10159.04|10241.82|10205.82|10291.36|10255.36|10195.01|10159.01|5938
1599652800000|2020-09-09 12:00:00|10241.86|10205.86|10211.87|10175.87|10284.88|10248.88|10194.53|10158.53|5544
1599656400000|2020-09-09 13:00:00|10211.33|10175.33|10232.46|10196.46|10282.21|10246.21|10211.33|10175.33|5476
1599660000000|2020-09-09 14:00:00|10232.56|10196.56|10261.02|10225.02|10282.94|10246.94|10216.05|10180.05|5769
1599663600000|2020-09-09 15:00:00|10261.27|10225.27|10275.28|10239.28|10305.05|10269.05|10261.14|10225.14|5929
1599667200000|2020-09-09 16:00:00|10275.3|10239.3|10265.01|10229.01|10290.66|10254.66|10230.74|10194.74|6342
1599670800000|2020-09-09 17:00:00|10264.97|10228.97|10294.81|10258.81|10295.79|10259.79|10243.61|10207.61|5524
1599674400000|2020-09-09 18:00:00|10294.83|10258.83|10355.2|10319.2|10360.08|10324.08|10283.9|10247.9|5448
1599678000000|2020-09-09 19:00:00|10355.21|10319.21|10304.58|10268.58|10368.97|10332.97|10304.58|10268.58|5388
1599681600000|2020-09-09 20:00:00|10304.72|10268.72|10280.54|10244.54|10323.51|10287.51|10278.38|10242.38|2902
1599685200000|2020-09-09 21:00:00|10280.55|10244.55|10266.72|10230.72|10303.64|10267.64|10261.75|10225.75|4609
1599688800000|2020-09-09 22:00:00|10266.66|10230.66|10302.12|10266.12|10304.95|10268.95|10256.14|10220.14|3747
1599692400000|2020-09-09 23:00:00|10304.13|10268.13|10247.74|10211.74|10308.16|10272.16|10200.75|10164.75|5795
1599696000000|2020-09-10 00:00:00|10247.6|10211.6|10299.14|10263.14|10346.15|10310.15|10245.52|10209.52|6731
1599699600000|2020-09-10 01:00:00|10299.27|10263.27|10407.68|10371.68|10436.88|10400.88|10285.44|10249.44|6708
1599703200000|2020-09-10 02:00:00|10406.93|10370.93|10393.08|10357.08|10432.08|10396.08|10387.62|10351.62|5502
1599706800000|2020-09-10 03:00:00|10392.99|10356.99|10399.05|10363.05|10405.64|10369.64|10372.88|10336.88|5568
1599710400000|2020-09-10 04:00:00|10399.04|10363.04|10409.19|10373.19|10441.45|10405.45|10376.28|10340.28|6902
1599714000000|2020-09-10 05:00:00|10408.8|10372.8|10403.84|10367.84|10422.07|10386.07|10388.44|10352.44|4816
1599717600000|2020-09-10 06:00:00|10404.13|10368.13|10359.34|10323.34|10409|10373|10332.87|10296.87|4994
1599721200000|2020-09-10 07:00:00|10359.56|10323.56|10297.71|10261.71|10368.07|10332.07|10280.8|10244.8|6239
1599724800000|2020-09-10 08:00:00|10297.75|10261.75|10293.22|10257.22|10321.39|10285.39|10282.54|10246.54|4285
1599728400000|2020-09-10 09:00:00|10293.21|10257.21|10307.53|10271.53|10308|10272|10264.58|10228.58|4717
1599732000000|2020-09-10 10:00:00|10307.95|10271.95|10294.12|10258.12|10345.63|10309.63|10275.32|10239.32|4155
1599735600000|2020-09-10 11:00:00|10294.17|10258.17|10323.2|10287.2|10335.07|10299.07|10287.94|10251.94|3186
1599739200000|2020-09-10 12:00:00|10323.05|10287.05|10390.52|10354.52|10398.28|10362.28|10319.07|10283.07|6179
1599742800000|2020-09-10 13:00:00|10390.96|10354.96|10471.03|10435.03|10479.2|10443.2|10382.34|10346.34|6102
1599746400000|2020-09-10 14:00:00|10471.04|10435.04|10395.39|10359.39|10510.62|10474.62|10391.52|10355.52|7432
1599750000000|2020-09-10 15:00:00|10395.44|10359.44|10449.93|10413.93|10459.88|10423.88|10380.36|10344.36|6195
1599753600000|2020-09-10 16:00:00|10449.32|10413.32|10355.76|10319.76|10467.39|10431.39|10333.65|10297.65|6529
1599757200000|2020-09-10 17:00:00|10355.83|10319.83|10371.13|10335.13|10400.93|10364.93|10355.07|10319.07|4926
1599760800000|2020-09-10 18:00:00|10371.37|10335.37|10311|10275|10398.73|10362.73|10287.1|10251.1|6488
1599764400000|2020-09-10 19:00:00|10311.01|10275.01|10298.06|10262.06|10322.03|10286.03|10278.92|10242.92|6110
1599768000000|2020-09-10 20:00:00|10298.36|10262.36|10324.82|10288.82|10355.14|10319.14|10293.03|10257.03|5138
1599771600000|2020-09-10 21:00:00|10324.71|10288.71|10369.67|10333.67|10374.45|10338.45|10317.23|10281.23|4821
1599775200000|2020-09-10 22:00:00|10369.78|10333.78|10371.25|10335.25|10381.7|10345.7|10350.25|10314.25|5372
1599778800000|2020-09-10 23:00:00|10370.37|10334.37|10367.91|10331.91|10377.21|10341.21|10336.39|10300.39|4398
1599782400000|2020-09-11 00:00:00|10367.9|10331.9|10370.44|10334.44|10402.43|10366.43|10366.18|10330.18|3936
1599786000000|2020-09-11 01:00:00|10370.42|10334.42|10332.08|10296.08|10377.52|10341.52|10321.87|10285.87|5554
1599789600000|2020-09-11 02:00:00|10332.29|10296.29|10280.76|10244.76|10338.32|10302.32|10279.61|10243.61|4896
1599793200000|2020-09-11 03:00:00|10280.79|10244.79|10240.44|10204.44|10293.02|10257.02|10235.17|10199.17|4697
1599796800000|2020-09-11 04:00:00|10241.45|10205.45|10244.09|10208.09|10282.78|10246.78|10228.66|10192.66|6281
1599800400000|2020-09-11 05:00:00|10243.72|10207.72|10307.34|10271.34|10307.81|10271.81|10239.78|10203.78|4238
1599804000000|2020-09-11 06:00:00|10307.25|10271.25|10284.11|10248.11|10311.71|10275.71|10272.49|10236.49|5458
1599807600000|2020-09-11 07:00:00|10284.34|10248.34|10283.6|10247.6|10307.94|10271.94|10261.41|10225.41|4028
1599811200000|2020-09-11 08:00:00|10283.57|10247.57|10316.7|10280.7|10326.09|10290.09|10280.55|10244.55|5692
1599814800000|2020-09-11 09:00:00|10316.69|10280.69|10339.33|10303.33|10355.92|10319.92|10315.98|10279.98|3468
1599818400000|2020-09-11 10:00:00|10339.36|10303.36|10310.88|10274.88|10346.01|10310.01|10303.27|10267.27|4600
1599822000000|2020-09-11 11:00:00|10310.79|10274.79|10282.12|10246.12|10329.36|10293.36|10276.36|10240.36|3897
1599825600000|2020-09-11 12:00:00|10281.18|10245.18|10314.4|10278.4|10318.66|10282.66|10279.21|10243.21|3482
1599829200000|2020-09-11 13:00:00|10314.26|10278.26|10285.37|10249.37|10341.22|10305.22|10276.6|10240.6|4529
1599832800000|2020-09-11 14:00:00|10285.38|10249.38|10314.54|10278.54|10324.73|10288.73|10277.85|10241.85|4306
1599836400000|2020-09-11 15:00:00|10314.4|10278.4|10341.86|10305.86|10358.12|10322.12|10314.36|10278.36|5550
1599840000000|2020-09-11 16:00:00|10341.87|10305.87|10326.23|10290.23|10367.18|10331.18|10323.83|10287.83|4323
1599843600000|2020-09-11 17:00:00|10326.22|10290.22|10320.96|10284.96|10334.83|10298.83|10288.43|10252.43|5977
1599847200000|2020-09-11 18:00:00|10320.18|10284.18|10341.57|10305.57|10347.09|10311.09|10316.49|10280.49|4215
1599850800000|2020-09-11 19:00:00|10341.54|10305.54|10349.05|10313.05|10362.41|10326.41|10320.59|10284.59|4564
1599854400000|2020-09-11 20:00:00|10348.83|10312.83|10345.77|10309.77|10359.12|10323.12|10334.61|10298.61|3069
1599894000000|2020-09-12 07:00:00|10352.55|10316.55|10367.15|10331.15|10368.74|10332.74|10339.72|10303.72|3951
1599897600000|2020-09-12 08:00:00|10367.14|10331.14|10354.58|10318.58|10367.22|10331.22|10344.62|10308.62|4014
1599901200000|2020-09-12 09:00:00|10354.31|10318.31|10371.75|10335.75|10373.48|10337.48|10347.91|10311.91|3407
1599904800000|2020-09-12 10:00:00|10371.76|10335.76|10361.99|10325.99|10378.1|10342.1|10358.53|10322.53|3594
1599908400000|2020-09-12 11:00:00|10362.03|10326.03|10362.94|10326.94|10368.65|10332.65|10351.44|10315.44|3956
1599912000000|2020-09-12 12:00:00|10362.92|10326.92|10343.98|10307.98|10362.92|10326.92|10331.95|10295.95|3803
1599915600000|2020-09-12 13:00:00|10344.05|10308.05|10320.66|10284.66|10348.11|10312.11|10297.49|10261.49|4178
1599919200000|2020-09-12 14:00:00|10320.67|10284.67|10371.86|10335.86|10376.86|10340.86|10301.92|10265.92|4811
1599922800000|2020-09-12 15:00:00|10371.9|10335.9|10383.26|10347.26|10399.93|10363.93|10364.72|10328.72|4668
1599926400000|2020-09-12 16:00:00|10383.28|10347.28|10394.58|10358.58|10396.4|10360.4|10372.25|10336.25|5015
1599930000000|2020-09-12 17:00:00|10394.6|10358.6|10400.17|10364.17|10400.34|10364.34|10379.15|10343.15|3826
1599933600000|2020-09-12 18:00:00|10400.16|10364.16|10478.61|10442.61|10499.2|10463.2|10400.03|10364.03|7163
1599937200000|2020-09-12 19:00:00|10478.62|10442.62|10483.17|10447.17|10488.54|10452.54|10452.78|10416.78|4832
1599940800000|2020-09-12 20:00:00|10482.94|10446.94|10459.68|10423.68|10494.08|10458.08|10454.99|10418.99|4111
1599944400000|2020-09-12 21:00:00|10460.64|10424.64|10474.01|10438.01|10482.41|10446.41|10448.74|10412.74|4436
1599948000000|2020-09-12 22:00:00|10473.45|10437.45|10460.86|10424.86|10478.85|10442.85|10435.84|10399.84|4709
1599951600000|2020-09-12 23:00:00|10459.12|10423.12|10466.33|10430.33|10468.42|10432.42|10439.33|10403.33|4508
1599955200000|2020-09-13 00:00:00|10466.34|10430.34|10456.59|10420.59|10468.82|10432.82|10440.23|10404.23|3755
1599958800000|2020-09-13 01:00:00|10456.75|10420.75|10448.44|10412.44|10458.38|10422.38|10428.83|10392.83|3914
1599962400000|2020-09-13 02:00:00|10448.43|10412.43|10452.24|10416.24|10466.37|10430.37|10446.84|10410.84|4372
1599966000000|2020-09-13 03:00:00|10452.23|10416.23|10577.47|10541.47|10580.01|10544.01|10451.93|10415.93|5621
1599969600000|2020-09-13 04:00:00|10578.68|10542.68|10565.24|10529.24|10599.25|10563.25|10553.58|10517.58|6752
1599973200000|2020-09-13 05:00:00|10565.19|10529.19|10558.06|10522.06|10567.37|10531.37|10547.56|10511.56|5417
1599976800000|2020-09-13 06:00:00|10558.09|10522.09|10548.58|10512.58|10569.81|10533.81|10544.64|10508.64|4112
1599980400000|2020-09-13 07:00:00|10548.48|10512.48|10568.89|10532.89|10580.5|10544.5|10544.35|10508.35|4392
1599984000000|2020-09-13 08:00:00|10568.9|10532.9|10565.32|10529.32|10583.08|10547.08|10548.78|10512.78|4095
1599987600000|2020-09-13 09:00:00|10565.31|10529.31|10524.71|10488.71|10571.65|10535.65|10501.5|10465.5|4901
1599991200000|2020-09-13 10:00:00|10524.72|10488.72|10475.87|10439.87|10524.74|10488.74|10462.97|10426.97|6128
1599994800000|2020-09-13 11:00:00|10475.88|10439.88|10350.43|10314.43|10490.15|10454.15|10335.54|10299.54|7750
1599998400000|2020-09-13 12:00:00|10349.48|10313.48|10315.21|10279.21|10368.71|10332.71|10315.09|10279.09|6924
1600002000000|2020-09-13 13:00:00|10315.7|10279.7|10346.07|10310.07|10362.66|10326.66|10289.56|10253.56|5102
1600005600000|2020-09-13 14:00:00|10346.05|10310.05|10349.82|10313.82|10361.99|10325.99|10331.6|10295.6|5049
1600009200000|2020-09-13 15:00:00|10349.81|10313.81|10303.39|10267.39|10359.82|10323.82|10300.07|10264.07|6035
1600012800000|2020-09-13 16:00:00|10304.03|10268.03|10283.43|10247.43|10312.94|10276.94|10254.47|10218.47|8026
1600016400000|2020-09-13 17:00:00|10283.09|10247.09|10304.61|10268.61|10306.61|10270.61|10237.23|10201.23|7208
1600020000000|2020-09-13 18:00:00|10304.59|10268.59|10280.32|10244.32|10305.4|10269.4|10271.08|10235.08|4208
1600023600000|2020-09-13 19:00:00|10280.3|10244.3|10330.9|10294.9|10342.04|10306.04|10272.31|10236.31|4872
1600027200000|2020-09-13 20:00:00|10331.03|10295.03|10335.96|10299.96|10335.96|10299.96|10312.03|10276.03|4666
1600030800000|2020-09-13 21:00:00|10335.87|10299.87|10320.9|10284.9|10344.22|10308.22|10314.4|10278.4|4642
1600034400000|2020-09-13 22:00:00|10321.03|10285.03|10328.85|10292.85|10338.46|10302.46|10318.48|10282.48|4399
1600038000000|2020-09-13 23:00:00|10327.99|10291.99|10350.03|10314.03|10350.24|10314.24|10324.15|10288.15|4185
1600041600000|2020-09-14 00:00:00|10350.05|10314.05|10297.28|10261.28|10353.58|10317.58|10272.87|10236.87|5581
1600045200000|2020-09-14 01:00:00|10297.27|10261.27|10346.23|10310.23|10346.24|10310.24|10297.16|10261.16|3900
1600048800000|2020-09-14 02:00:00|10346.22|10310.22|10375.56|10339.56|10392.06|10356.06|10346.22|10310.22|4846
1600052400000|2020-09-14 03:00:00|10375.58|10339.58|10374.13|10338.13|10384.69|10348.69|10359.27|10323.27|3753
1600056000000|2020-09-14 04:00:00|10374.16|10338.16|10367.45|10331.45|10376.13|10340.13|10342.36|10306.36|3602
1600059600000|2020-09-14 05:00:00|10367.46|10331.46|10363.36|10327.36|10379.45|10343.45|10344.27|10308.27|5135
1600063200000|2020-09-14 06:00:00|10363.19|10327.19|10382.87|10346.87|10392.88|10356.88|10363.19|10327.19|3770
1600066800000|2020-09-14 07:00:00|10382.89|10346.89|10422.3|10386.3|10423.44|10387.44|10374.65|10338.65|3119
1600070400000|2020-09-14 08:00:00|10422.13|10386.13|10382.97|10346.97|10473.91|10437.91|10379.4|10343.4|5954
1600074000000|2020-09-14 09:00:00|10383.24|10347.24|10388.33|10352.33|10389.11|10353.11|10355.68|10319.68|5972
1600077600000|2020-09-14 10:00:00|10388.32|10352.32|10436.46|10400.46|10446.23|10410.23|10388.32|10352.32|4584
1600081200000|2020-09-14 11:00:00|10436.47|10400.47|10493.43|10457.43|10494.35|10458.35|10421.39|10385.39|5641
1600084800000|2020-09-14 12:00:00|10493.67|10457.67|10527.48|10491.48|10536.7|10500.7|10481.43|10445.43|5210
1600088400000|2020-09-14 13:00:00|10527.38|10491.38|10664.95|10628.95|10683.7|10647.7|10527.38|10491.38|10097
1600092000000|2020-09-14 14:00:00|10665.21|10629.21|10658.3|10622.3|10710.45|10674.45|10629.57|10593.57|7119
1600095600000|2020-09-14 15:00:00|10658.28|10622.28|10725.43|10689.43|10728.79|10692.79|10658.28|10622.28|6516
1600099200000|2020-09-14 16:00:00|10725.41|10689.41|10751.62|10715.62|10781.21|10745.21|10689.12|10653.12|6769
1600102800000|2020-09-14 17:00:00|10751.22|10715.22|10709.23|10673.23|10762.2|10726.2|10701.46|10665.46|5561
1600106400000|2020-09-14 18:00:00|10709.26|10673.26|10696.83|10660.83|10720.01|10684.01|10678.89|10642.89|4282
1600110000000|2020-09-14 19:00:00|10697.32|10661.32|10693.85|10657.85|10714.34|10678.34|10681.15|10645.15|2955
1600113600000|2020-09-14 20:00:00|10693.72|10657.72|10712.46|10676.46|10736.23|10700.23|10687.47|10651.47|3717
1600117200000|2020-09-14 21:00:00|10712.47|10676.47|10741.31|10705.31|10741.54|10705.54|10702.06|10666.06|4506
1600120800000|2020-09-14 22:00:00|10741.32|10705.32|10675.88|10639.88|10767.83|10731.83|10666.59|10630.59|4865
1600124400000|2020-09-14 23:00:00|10674.01|10638.01|10697.97|10661.97|10705.16|10669.16|10649.09|10613.09|6241
1600128000000|2020-09-15 00:00:00|10698.06|10662.06|10704.08|10668.08|10725.19|10689.19|10677.11|10641.11|5606
1600131600000|2020-09-15 01:00:00|10704.07|10668.07|10744.47|10708.47|10748.8|10712.8|10682.63|10646.63|3706
1600135200000|2020-09-15 02:00:00|10744.61|10708.61|10785.06|10749.06|10851.11|10815.11|10727.33|10691.33|6761
1600138800000|2020-09-15 03:00:00|10784.96|10748.96|10780.53|10744.53|10797.97|10761.97|10763.91|10727.91|3654
1600142400000|2020-09-15 04:00:00|10780.4|10744.4|10753.59|10717.59|10807.11|10771.11|10736.53|10700.53|3634
1600146000000|2020-09-15 05:00:00|10753.51|10717.51|10765.63|10729.63|10784.5|10748.5|10733.27|10697.27|3300
1600149600000|2020-09-15 06:00:00|10765.42|10729.42|10758.6|10722.6|10766.21|10730.21|10732.92|10696.92|3176
1600153200000|2020-09-15 07:00:00|10758.59|10722.59|10766.14|10730.14|10780.53|10744.53|10735.18|10699.18|2589
1600156800000|2020-09-15 08:00:00|10765.96|10729.96|10666.87|10630.87|10783.3|10747.3|10646.95|10610.95|4617
1600160400000|2020-09-15 09:00:00|10666.88|10630.88|10721.54|10685.54|10724.95|10688.95|10650.93|10614.93|4596
1600164000000|2020-09-15 10:00:00|10721.06|10685.06|10873.13|10837.13|10888.93|10852.93|10693.18|10657.18|5317
1600167600000|2020-09-15 11:00:00|10873.03|10837.03|10853.43|10817.43|10898.23|10862.23|10810.72|10774.72|6341
1600171200000|2020-09-15 12:00:00|10853.55|10817.55|10935.59|10899.59|10957.04|10921.04|10853.51|10817.51|8101
1600174800000|2020-09-15 13:00:00|10935.02|10899.02|10863.1|10827.1|10941.39|10905.39|10863.01|10827.01|9306
1600178400000|2020-09-15 14:00:00|10863.09|10827.09|10789.47|10753.47|10902.28|10866.28|10765.96|10729.96|8206
1600182000000|2020-09-15 15:00:00|10789.19|10753.19|10812.55|10776.55|10835.93|10799.93|10775.81|10739.81|5964
1600185600000|2020-09-15 16:00:00|10812.54|10776.54|10805.03|10769.03|10847.04|10811.04|10727.34|10691.34|6962
1600189200000|2020-09-15 17:00:00|10804.61|10768.61|10824.99|10788.99|10837|10801|10769|10733|4759
1600192800000|2020-09-15 18:00:00|10825.15|10789.15|10808.34|10772.34|10831.5|10795.5|10773.68|10737.68|3481
1600196400000|2020-09-15 19:00:00|10808.6|10772.6|10804.66|10768.66|10808.6|10772.6|10772.81|10736.81|4343
1600200000000|2020-09-15 20:00:00|10804.84|10768.84|10885.15|10849.15|10886.05|10850.05|10791.74|10755.74|6904
1600203600000|2020-09-15 21:00:00|10885.39|10849.39|10883.24|10847.24|10898.86|10862.86|10843.6|10807.6|5755
1600207200000|2020-09-15 22:00:00|10883.28|10847.28|10799.56|10763.56|10888.3|10852.3|10777.52|10741.52|5994
1600210800000|2020-09-15 23:00:00|10800.49|10764.49|10806.48|10770.48|10815.58|10779.58|10781.89|10745.89|6246
1600214400000|2020-09-16 00:00:00|10806.47|10770.47|10741.11|10705.11|10811.83|10775.83|10689.81|10653.81|7771
1600218000000|2020-09-16 01:00:00|10741.09|10705.09|10759.81|10723.81|10771|10735|10698.9|10662.9|5508
1600221600000|2020-09-16 02:00:00|10760.25|10724.25|10759.34|10723.34|10762.84|10726.84|10722.06|10686.06|4062
1600225200000|2020-09-16 03:00:00|10759.27|10723.27|10803.96|10767.96|10804.07|10768.07|10740.63|10704.63|5306
1600228800000|2020-09-16 04:00:00|10803.82|10767.82|10814.49|10778.49|10838.82|10802.82|10787.02|10751.02|4255
1600232400000|2020-09-16 05:00:00|10815.53|10779.53|10801.77|10765.77|10848.76|10812.76|10795.39|10759.39|4872
1600236000000|2020-09-16 06:00:00|10801.87|10765.87|10859.41|10823.41|10877.95|10841.95|10790.73|10754.73|3154
1600239600000|2020-09-16 07:00:00|10859.44|10823.44|10944.73|10908.73|10965.94|10929.94|10849.88|10813.88|5504
1600243200000|2020-09-16 08:00:00|10944.61|10908.61|10924.89|10888.89|10954.9|10918.9|10896.44|10860.44|4338
1600246800000|2020-09-16 09:00:00|10925.13|10889.13|10897.69|10861.69|10925.41|10889.41|10881.24|10845.24|3250
1600250400000|2020-09-16 10:00:00|10897.68|10861.68|10873.95|10837.95|10952.35|10916.35|10858.2|10822.2|4949
1600254000000|2020-09-16 11:00:00|10873.94|10837.94|10925.63|10889.63|10939.15|10903.15|10872.56|10836.56|3411
1600257600000|2020-09-16 12:00:00|10925.75|10889.75|10957.52|10921.52|10978.48|10942.48|10896.64|10860.64|5658
1600261200000|2020-09-16 13:00:00|10957.09|10921.09|10946.3|10910.3|10978.83|10942.83|10926.62|10890.62|4838
1600264800000|2020-09-16 14:00:00|10946.34|10910.34|10915.5|10879.5|10960.77|10924.77|10891.38|10855.38|4531
1600268400000|2020-09-16 15:00:00|10915.41|10879.41|11031.18|10995.18|11039.58|11003.58|10911.52|10875.52|6776
1600272000000|2020-09-16 16:00:00|11031.45|10995.45|11097.4|11061.4|11116.54|11080.54|11018.67|10982.67|7782
1600275600000|2020-09-16 17:00:00|11096.88|11060.88|11060.42|11024.42|11104.89|11068.89|11026.74|10990.74|4526
1600279200000|2020-09-16 18:00:00|11060.38|11024.38|11035.37|10999.37|11109.81|11073.81|10990.78|10954.78|7348
1600282800000|2020-09-16 19:00:00|11035.93|10999.93|11004.19|10968.19|11045.09|11009.09|10995.22|10959.22|6101
1600286400000|2020-09-16 20:00:00|11004.62|10968.62|11018.12|10982.12|11070.37|11034.37|10999.09|10963.09|5131
1600290000000|2020-09-16 21:00:00|11018.15|10982.15|11036.5|11000.5|11047.72|11011.72|10998.78|10962.78|4037
1600293600000|2020-09-16 22:00:00|11036.96|11000.96|11047.09|11011.09|11061.87|11025.87|11016.4|10980.4|6873
1600297200000|2020-09-16 23:00:00|11048.63|11012.63|10975.71|10939.71|11055.48|11019.48|10967.43|10931.43|5236
1600300800000|2020-09-17 00:00:00|10975.66|10939.66|11024.49|10988.49|11063.01|11027.01|10954.46|10918.46|7633
1600304400000|2020-09-17 01:00:00|11024.91|10988.91|10984.55|10948.55|11055.95|11019.95|10983.96|10947.96|4338
1600308000000|2020-09-17 02:00:00|10984.13|10948.13|10953.31|10917.31|10984.88|10948.88|10935.84|10899.84|5550
1600311600000|2020-09-17 03:00:00|10953.07|10917.07|10895.83|10859.83|10959.7|10923.7|10895.74|10859.74|5307
1600315200000|2020-09-17 04:00:00|10895.78|10859.78|10928.48|10892.48|10932.26|10896.26|10877.48|10841.48|6421
1600318800000|2020-09-17 05:00:00|10928.51|10892.51|10936.23|10900.23|10952.53|10916.53|10912.69|10876.69|3745
1600322400000|2020-09-17 06:00:00|10936.28|10900.28|10890.78|10854.78|10948.52|10912.52|10879.78|10843.78|4951
1600326000000|2020-09-17 07:00:00|10890.37|10854.37|10909.58|10873.58|10918.88|10882.88|10875.56|10839.56|4563
1600329600000|2020-09-17 08:00:00|10909.62|10873.62|10889.94|10853.94|10931.08|10895.08|10886.95|10850.95|2895
1600333200000|2020-09-17 09:00:00|10889.55|10853.55|10906.91|10870.91|10917.98|10881.98|10883.75|10847.75|3916
1600336800000|2020-09-17 10:00:00|10906.96|10870.96|10846.33|10810.33|10907.52|10871.52|10811.77|10775.77|4734
1600340400000|2020-09-17 11:00:00|10846.37|10810.37|10903.56|10867.56|10905.09|10869.09|10823.59|10787.59|4973
1600344000000|2020-09-17 12:00:00|10903.87|10867.87|10834.14|10798.14|10905.14|10869.14|10833.54|10797.54|4278
1600347600000|2020-09-17 13:00:00|10834.12|10798.12|10838.07|10802.07|10841.39|10805.39|10773.6|10737.6|4888
1600351200000|2020-09-17 14:00:00|10838.14|10802.14|10859.62|10823.62|10890.73|10854.73|10792.32|10756.32|6610
1600354800000|2020-09-17 15:00:00|10859.63|10823.63|10866.1|10830.1|10898.31|10862.31|10858.8|10822.8|5075
1600358400000|2020-09-17 16:00:00|10865.93|10829.93|10864.69|10828.69|10875.85|10839.85|10824.29|10788.29|5418
1600362000000|2020-09-17 17:00:00|10864.8|10828.8|10885.89|10849.89|10892.18|10856.18|10863.5|10827.5|3903
1600365600000|2020-09-17 18:00:00|10885.9|10849.9|10932.68|10896.68|10942.61|10906.61|10885.9|10849.9|5314
1600369200000|2020-09-17 19:00:00|10932.69|10896.69|10941.94|10905.94|10952.75|10916.75|10916.99|10880.99|5038
1600372800000|2020-09-17 20:00:00|10941.76|10905.76|10957.03|10921.03|10959.28|10923.28|10939.44|10903.44|5968
1600376400000|2020-09-17 21:00:00|10957.1|10921.1|10981.24|10945.24|10994.36|10958.36|10947.49|10911.49|5562
1600380000000|2020-09-17 22:00:00|10981.45|10945.45|10940.94|10904.94|10985.16|10949.16|10930.82|10894.82|6058
1600383600000|2020-09-17 23:00:00|10940.53|10904.53|10963.13|10927.13|10965.07|10929.07|10940.53|10904.53|4349
1600387200000|2020-09-18 00:00:00|10963.28|10927.28|10925.81|10889.81|10978.68|10942.68|10912|10876|4739
1600390800000|2020-09-18 01:00:00|10925.82|10889.82|10924.73|10888.73|10945.56|10909.56|10912.74|10876.74|4397
1600394400000|2020-09-18 02:00:00|10925.32|10889.32|10942.97|10906.97|10956.32|10920.32|10924.56|10888.56|2891
1600398000000|2020-09-18 03:00:00|10942.57|10906.57|10945.78|10909.78|10957.99|10921.99|10942.57|10906.57|4094
1600401600000|2020-09-18 04:00:00|10945.76|10909.76|10923.72|10887.72|10947.6|10911.6|10907.87|10871.87|4683
1600405200000|2020-09-18 05:00:00|10923.64|10887.64|10950.06|10914.06|10950.44|10914.44|10917.28|10881.28|4477
1600408800000|2020-09-18 06:00:00|10950.3|10914.3|10988.93|10952.93|10999.71|10963.71|10925.83|10889.83|3367
1600412400000|2020-09-18 07:00:00|10988.69|10952.69|10978.01|10942.01|10990.16|10954.16|10963.45|10927.45|2337
1600416000000|2020-09-18 08:00:00|10977.97|10941.97|10980.54|10944.54|10987.24|10951.24|10952.89|10916.89|2787
1600419600000|2020-09-18 09:00:00|10980.55|10944.55|11033.04|10997.04|11060.44|11024.44|10979.81|10943.81|3076
1600423200000|2020-09-18 10:00:00|11033.06|10997.06|10996.19|10960.19|11036.46|11000.46|10995.71|10959.71|2016
1600426800000|2020-09-18 11:00:00|10996.24|10960.24|10994.63|10958.63|11022.88|10986.88|10992.72|10956.72|2460
1600430400000|2020-09-18 12:00:00|10996.4|10960.4|11010.52|10974.52|11017.1|10981.1|10977.96|10941.96|3511
1600434000000|2020-09-18 13:00:00|11010.89|10974.89|10940.81|10904.81|11023.11|10987.11|10936.09|10900.09|3612
1600437600000|2020-09-18 14:00:00|10940.74|10904.74|10970.83|10934.83|10977.31|10941.31|10939.23|10903.23|4043
1600441200000|2020-09-18 15:00:00|10971.2|10935.2|10921.64|10885.64|10971.2|10935.2|10897.06|10861.06|6987
1600444800000|2020-09-18 16:00:00|10921.67|10885.67|10903.56|10867.56|10921.67|10885.67|10858.85|10822.85|6390
1600448400000|2020-09-18 17:00:00|10903.45|10867.45|10857.8|10821.8|10914.8|10878.8|10841.37|10805.37|5956
1600452000000|2020-09-18 18:00:00|10857.77|10821.77|10885.06|10849.06|10897.91|10861.91|10842.1|10806.1|4799
1600455600000|2020-09-18 19:00:00|10885.27|10849.27|10889.86|10853.86|10900.32|10864.32|10867.21|10831.21|3863
1600459200000|2020-09-18 20:00:00|10890.08|10854.08|10910.5|10874.5|10922.17|10886.17|10877.19|10841.19|7131
1600498800000|2020-09-19 07:00:00|10971.81|10935.81|10930.72|10894.72|10973.32|10937.32|10928.42|10892.42|3954
1600502400000|2020-09-19 08:00:00|10930.73|10894.73|10954.17|10918.17|10954.36|10918.36|10914.19|10878.19|4834
1600506000000|2020-09-19 09:00:00|10954.28|10918.28|10973.89|10937.89|10985.99|10949.99|10947.49|10911.49|2700
1600509600000|2020-09-19 10:00:00|10973.9|10937.9|11011.58|10975.58|11011.58|10975.58|10958.88|10922.88|3831
1600513200000|2020-09-19 11:00:00|11011.48|10975.48|11163.48|11127.48|11167.18|11131.18|10999.64|10963.64|7135
1600516800000|2020-09-19 12:00:00|11163.58|11127.58|11124.28|11088.28|11197.57|11161.57|11082.3|11046.3|8105
1600520400000|2020-09-19 13:00:00|11124.23|11088.23|11129.39|11093.39|11147.7|11111.7|11103.02|11067.02|5943
1600524000000|2020-09-19 14:00:00|11129.48|11093.48|11102.95|11066.95|11129.82|11093.82|11077.65|11041.65|5833
1600527600000|2020-09-19 15:00:00|11103.12|11067.12|11115.44|11079.44|11124.14|11088.14|11078.89|11042.89|3833
1600531200000|2020-09-19 16:00:00|11115.45|11079.45|11082.62|11046.62|11134.74|11098.74|11077.57|11041.57|4607
1600534800000|2020-09-19 17:00:00|11082.75|11046.75|11090.46|11054.46|11117.69|11081.69|11079.66|11043.66|5041
1600538400000|2020-09-19 18:00:00|11090.58|11054.58|11070.69|11034.69|11095.75|11059.75|11037.38|11001.38|6155
1600542000000|2020-09-19 19:00:00|11070.71|11034.71|11080.93|11044.93|11096.28|11060.28|11059.36|11023.36|3572
1600545600000|2020-09-19 20:00:00|11080.91|11044.91|11113.1|11077.1|11114.71|11078.71|11065.41|11029.41|4399
1600549200000|2020-09-19 21:00:00|11113.12|11077.12|11071.46|11035.46|11113.14|11077.14|11051.69|11015.69|3815
1600552800000|2020-09-19 22:00:00|11071.52|11035.52|11087.44|11051.44|11089.84|11053.84|11051.74|11015.74|5768
1600556400000|2020-09-19 23:00:00|11087.34|11051.34|11103.3|11067.3|11106.19|11070.19|11066.15|11030.15|5848
1600560000000|2020-09-20 00:00:00|11103.44|11067.44|11079.04|11043.04|11103.47|11067.47|11068.41|11032.41|5159
1600563600000|2020-09-20 01:00:00|11079.02|11043.02|10961.83|10925.83|11079.08|11043.08|10943.38|10907.38|7685
1600567200000|2020-09-20 02:00:00|10961.75|10925.75|10940.71|10904.71|10980.65|10944.65|10938.13|10902.13|6783
1600570800000|2020-09-20 03:00:00|10940.72|10904.72|10968.98|10932.98|10972.85|10936.85|10929.36|10893.36|7783
1600574400000|2020-09-20 04:00:00|10968.97|10932.97|10989.96|10953.96|10996.77|10960.77|10956.84|10920.84|5570
1600578000000|2020-09-20 05:00:00|10989.95|10953.95|10974.99|10938.99|10989.95|10953.95|10962.96|10926.96|3439
1600581600000|2020-09-20 06:00:00|10975|10939|10988.23|10952.23|10989.58|10953.58|10962.48|10926.48|3439
1600585200000|2020-09-20 07:00:00|10988.07|10952.07|10983.33|10947.33|11011.97|10975.97|10971.74|10935.74|4442
1600588800000|2020-09-20 08:00:00|10983.31|10947.31|10974.77|10938.77|10998.95|10962.95|10972.92|10936.92|2941
1600592400000|2020-09-20 09:00:00|10974.73|10938.73|10983.46|10947.46|10986.03|10950.03|10949.36|10913.36|5543
1600596000000|2020-09-20 10:00:00|10983.43|10947.43|11002.4|10966.4|11002.4|10966.4|10966.07|10930.07|3529
1600599600000|2020-09-20 11:00:00|11002.43|10966.43|10975.67|10939.67|11002.59|10966.59|10971.5|10935.5|3377
1600603200000|2020-09-20 12:00:00|10975.29|10939.29|10875.91|10839.91|10977.59|10941.59|10864.66|10828.66|7479
1600606800000|2020-09-20 13:00:00|10875.92|10839.92|10883.29|10847.29|10887.9|10851.9|10826.38|10790.38|7496
1600610400000|2020-09-20 14:00:00|10883.31|10847.31|10861.35|10825.35|10888.01|10852.01|10856.3|10820.3|5121
1600614000000|2020-09-20 15:00:00|10861.54|10825.54|10858.91|10822.91|10894.6|10858.6|10851.93|10815.93|5144
1600617600000|2020-09-20 16:00:00|10859.07|10823.07|10877.54|10841.54|10879.06|10843.06|10788.76|10752.76|8515
1600621200000|2020-09-20 17:00:00|10877.94|10841.94|10917.48|10881.48|10920.47|10884.47|10875.57|10839.57|7324
1600624800000|2020-09-20 18:00:00|10917.42|10881.42|10912.73|10876.73|10925.08|10889.08|10893.4|10857.4|6597
1600628400000|2020-09-20 19:00:00|10912.35|10876.35|10894.22|10858.22|10920.27|10884.27|10881.38|10845.38|5442
1600632000000|2020-09-20 20:00:00|10894.12|10858.12|10876.78|10840.78|10897.99|10861.99|10864.75|10828.75|6886
1600635600000|2020-09-20 21:00:00|10876.8|10840.8|10893.08|10857.08|10912.3|10876.3|10840.3|10804.3|5266
1600639200000|2020-09-20 22:00:00|10893.07|10857.07|10893.09|10857.09|10904.91|10868.91|10851.34|10815.34|6240
1600642800000|2020-09-20 23:00:00|10892.97|10856.97|10939.56|10903.56|10956.46|10920.46|10892.96|10856.96|6496
1600646400000|2020-09-21 00:00:00|10939.21|10903.21|10976.5|10940.5|10991.98|10955.98|10917.05|10881.05|7464
1600650000000|2020-09-21 01:00:00|10976.43|10940.43|10965.48|10929.48|10995.07|10959.07|10965.18|10929.18|5268
1600653600000|2020-09-21 02:00:00|10965.47|10929.47|10966.13|10930.13|10986.49|10950.49|10963.98|10927.98|4880
1600657200000|2020-09-21 03:00:00|10966.12|10930.12|10984.64|10948.64|10984.64|10948.64|10946.71|10910.71|5572
1600660800000|2020-09-21 04:00:00|10984.63|10948.63|10979.55|10943.55|11012|10976|10978.05|10942.05|3437
1600664400000|2020-09-21 05:00:00|10979.34|10943.34|10982.75|10946.75|10983.42|10947.42|10956.09|10920.09|3511
1600668000000|2020-09-21 06:00:00|10982.74|10946.74|10968.34|10932.34|10996.66|10960.66|10958.15|10922.15|3757
1600671600000|2020-09-21 07:00:00|10968.85|10932.85|10918.07|10882.07|10977.8|10941.8|10915.6|10879.6|3755
1600675200000|2020-09-21 08:00:00|10917.93|10881.93|10867.77|10831.77|10927.41|10891.41|10832.7|10796.7|5681
1600678800000|2020-09-21 09:00:00|10867.8|10831.8|10721.38|10685.38|10875.95|10839.95|10712.57|10676.57|6493
1600682400000|2020-09-21 10:00:00|10721.92|10685.92|10682.66|10646.66|10746.4|10710.4|10659.67|10623.67|8412
1600686000000|2020-09-21 11:00:00|10682.61|10646.61|10648.85|10612.85|10699.06|10663.06|10598.99|10562.99|8203
1600689600000|2020-09-21 12:00:00|10648.57|10612.57|10583.99|10547.99|10650.19|10614.19|10527.17|10491.17|9201
1600693200000|2020-09-21 13:00:00|10584.01|10548.01|10611.61|10575.61|10648.28|10612.28|10575.7|10539.7|8285
1600696800000|2020-09-21 14:00:00|10610.28|10574.28|10429.11|10393.11|10619.75|10583.75|10324.74|10288.74|9433
1600700400000|2020-09-21 15:00:00|10429.07|10393.07|10436.19|10400.19|10466.93|10430.93|10367.44|10331.44|8459
1600704000000|2020-09-21 16:00:00|10436.09|10400.09|10398.32|10362.32|10446.94|10410.94|10371.17|10335.17|6179
1600707600000|2020-09-21 17:00:00|10398.11|10362.11|10417.25|10381.25|10443.69|10407.69|10388.32|10352.32|5203
1600711200000|2020-09-21 18:00:00|10416.32|10380.32|10458.03|10422.03|10458.97|10422.97|10400.92|10364.92|4150
1600714800000|2020-09-21 19:00:00|10457.92|10421.92|10515.96|10479.96|10515.96|10479.96|10455.62|10419.62|5580
1600718400000|2020-09-21 20:00:00|10515.88|10479.88|10500.37|10464.37|10548.01|10512.01|10499.1|10463.1|4620
1600722000000|2020-09-21 21:00:00|10500.38|10464.38|10531.64|10495.64|10552.16|10516.16|10487.63|10451.63|3065
1600725600000|2020-09-21 22:00:00|10531.54|10495.54|10504.61|10468.61|10550.59|10514.59|10489.94|10453.94|4269
1600729200000|2020-09-21 23:00:00|10504.95|10468.95|10439.68|10403.68|10524.82|10488.82|10437.31|10401.31|4661
1600732800000|2020-09-22 00:00:00|10439.61|10403.61|10481.27|10445.27|10506.81|10470.81|10384.49|10348.49|5934
1600736400000|2020-09-22 01:00:00|10481.71|10445.71|10459.54|10423.54|10487.68|10451.68|10424.32|10388.32|2534
1600740000000|2020-09-22 02:00:00|10459.57|10423.57|10485.15|10449.15|10485.15|10449.15|10443.59|10407.59|3560
1600743600000|2020-09-22 03:00:00|10485.16|10449.16|10466.51|10430.51|10494.61|10458.61|10457.74|10421.74|4608
1600747200000|2020-09-22 04:00:00|10466.74|10430.74|10485.19|10449.19|10505.42|10469.42|10466.73|10430.73|3440
1600750800000|2020-09-22 05:00:00|10484.9|10448.9|10484.04|10448.04|10490.78|10454.78|10461.7|10425.7|3259
1600754400000|2020-09-22 06:00:00|10483.68|10447.68|10442.96|10406.96|10517.21|10481.21|10427.66|10391.66|6536
1600758000000|2020-09-22 07:00:00|10442.75|10406.75|10396.74|10360.74|10459.91|10423.91|10381.94|10345.94|7177
1600761600000|2020-09-22 08:00:00|10397.17|10361.17|10476.83|10440.83|10492.85|10456.85|10396.74|10360.74|5368
1600765200000|2020-09-22 09:00:00|10476.89|10440.89|10476.8|10440.8|10489.91|10453.91|10468.11|10432.11|4238
1600768800000|2020-09-22 10:00:00|10476.23|10440.23|10481.52|10445.52|10498.34|10462.34|10454.83|10418.83|5032
1600772400000|2020-09-22 11:00:00|10481.22|10445.22|10470.29|10434.29|10520.37|10484.37|10469.23|10433.23|6124
1600776000000|2020-09-22 12:00:00|10469.99|10433.99|10508.92|10472.92|10514.85|10478.85|10449.42|10413.42|6293
1600779600000|2020-09-22 13:00:00|10509.95|10473.95|10493.19|10457.19|10541.64|10505.64|10483.65|10447.65|7359
1600783200000|2020-09-22 14:00:00|10492.93|10456.93|10467.15|10431.15|10528.72|10492.72|10466.9|10430.9|5968
1600786800000|2020-09-22 15:00:00|10466.91|10430.91|10473.42|10437.42|10492.38|10456.38|10445.27|10409.27|4021
1600790400000|2020-09-22 16:00:00|10473.44|10437.44|10471.11|10435.11|10511.81|10475.81|10470.36|10434.36|3959
1600794000000|2020-09-22 17:00:00|10471.72|10435.72|10507.18|10471.18|10508.38|10472.38|10467.32|10431.32|3777
1600797600000|2020-09-22 18:00:00|10507.43|10471.43|10511.75|10475.75|10521.82|10485.82|10505.6|10469.6|3153
1600801200000|2020-09-22 19:00:00|10511.55|10475.55|10514.2|10478.2|10516.59|10480.59|10491.73|10455.73|2077
1600804800000|2020-09-22 20:00:00|10514.15|10478.15|10536.18|10500.18|10536.65|10500.65|10502.7|10466.7|3488
1600808400000|2020-09-22 21:00:00|10535.36|10499.36|10570.21|10534.21|10593.61|10557.61|10494.01|10458.01|7469
1600812000000|2020-09-22 22:00:00|10570.22|10534.22|10531.4|10495.4|10571.94|10535.94|10522.42|10486.42|4925
1600815600000|2020-09-22 23:00:00|10530.33|10494.33|10552.46|10516.46|10558.87|10522.87|10521.34|10485.34|4359
1600819200000|2020-09-23 00:00:00|10552.4|10516.4|10535.29|10499.29|10557.23|10521.23|10526.26|10490.26|3891
1600822800000|2020-09-23 01:00:00|10535.75|10499.75|10533.48|10497.48|10547.71|10511.71|10524.88|10488.88|4924
1600826400000|2020-09-23 02:00:00|10533.49|10497.49|10540.28|10504.28|10548.43|10512.43|10527.19|10491.19|3149
1600830000000|2020-09-23 03:00:00|10540.08|10504.08|10498.52|10462.52|10541.22|10505.22|10493.75|10457.75|3944
1600833600000|2020-09-23 04:00:00|10498.3|10462.3|10489.22|10453.22|10504.48|10468.48|10474.8|10438.8|4858
1600837200000|2020-09-23 05:00:00|10489.27|10453.27|10491.07|10455.07|10509.39|10473.39|10475.42|10439.42|3200
1600840800000|2020-09-23 06:00:00|10491.06|10455.06|10450.95|10414.95|10494.7|10458.7|10425.45|10389.45|4370
1600844400000|2020-09-23 07:00:00|10451.24|10415.24|10451.53|10415.53|10456.85|10420.85|10405.08|10369.08|6624
1600848000000|2020-09-23 08:00:00|10451.54|10415.54|10469.32|10433.32|10478.8|10442.8|10430.24|10394.24|4407
1600851600000|2020-09-23 09:00:00|10469.7|10433.7|10503.69|10467.69|10511.44|10475.44|10464.64|10428.64|6411
1600855200000|2020-09-23 10:00:00|10503.74|10467.74|10509.92|10473.92|10510.64|10474.64|10486.75|10450.75|1344
1600858800000|2020-09-23 11:00:00|10509.33|10473.33|10496.56|10460.56|10516.42|10480.42|10494.4|10458.4|2499
1600862400000|2020-09-23 12:00:00|10496.25|10460.25|10529.42|10493.42|10539.66|10503.66|10489.31|10453.31|4937
1600866000000|2020-09-23 13:00:00|10529.43|10493.43|10527.19|10491.19|10557.77|10521.77|10520.5|10484.5|5733
1600869600000|2020-09-23 14:00:00|10527.15|10491.15|10494.17|10458.17|10527.15|10491.15|10485.22|10449.22|4780
1600873200000|2020-09-23 15:00:00|10494.15|10458.15|10477.93|10441.93|10506.65|10470.65|10474|10438|4731
1600876800000|2020-09-23 16:00:00|10478.65|10442.65|10504.3|10468.3|10515.19|10479.19|10470.92|10434.92|4071
1600880400000|2020-09-23 17:00:00|10503.97|10467.97|10477.21|10441.21|10504.55|10468.55|10477.21|10441.21|2277
1600884000000|2020-09-23 18:00:00|10477.22|10441.22|10429.75|10393.75|10478.74|10442.74|10429.04|10393.04|4196
1600887600000|2020-09-23 19:00:00|10429.73|10393.73|10308.48|10272.48|10430.97|10394.97|10285.84|10249.84|9344
1600891200000|2020-09-23 20:00:00|10308.51|10272.51|10244.13|10208.13|10336.69|10300.69|10162.4|10126.4|8924
1600894800000|2020-09-23 21:00:00|10244.3|10208.3|10274.39|10238.39|10298.86|10262.86|10227.51|10191.51|8123
1600898400000|2020-09-23 22:00:00|10273.87|10237.87|10285.88|10249.88|10313.98|10277.98|10268.96|10232.96|7649
1600902000000|2020-09-23 23:00:00|10285.62|10249.62|10255.77|10219.77|10287.79|10251.79|10231.33|10195.33|6414
1600905600000|2020-09-24 00:00:00|10255.76|10219.76|10309.3|10273.3|10313.5|10277.5|10217.6|10181.6|7217
1600909200000|2020-09-24 01:00:00|10309.27|10273.27|10303.45|10267.45|10330.67|10294.67|10300.91|10264.91|4641
1600912800000|2020-09-24 02:00:00|10303.46|10267.46|10306.58|10270.58|10357.45|10321.45|10299.96|10263.96|4629
1600916400000|2020-09-24 03:00:00|10307|10271|10318.55|10282.55|10338.71|10302.71|10307|10271|3981
1600920000000|2020-09-24 04:00:00|10318.47|10282.47|10296.93|10260.93|10332.6|10296.6|10295.18|10259.18|4524
1600923600000|2020-09-24 05:00:00|10296.87|10260.87|10307.16|10271.16|10318.38|10282.38|10290.27|10254.27|4234
1600927200000|2020-09-24 06:00:00|10307.17|10271.17|10306.76|10270.76|10338.75|10302.75|10302.3|10266.3|3460
1600930800000|2020-09-24 07:00:00|10307.01|10271.01|10360.19|10324.19|10369.51|10333.51|10306.75|10270.75|3853
1600934400000|2020-09-24 08:00:00|10360.2|10324.2|10332.99|10296.99|10369.07|10333.07|10327.32|10291.32|4425
1600938000000|2020-09-24 09:00:00|10333|10297|10348.65|10312.65|10356.67|10320.67|10310.27|10274.27|3968
1600941600000|2020-09-24 10:00:00|10348.6|10312.6|10392.59|10356.59|10395.39|10359.39|10336.76|10300.76|3898
1600945200000|2020-09-24 11:00:00|10392.74|10356.74|10430|10394|10460.58|10424.58|10387.96|10351.96|7419
1600948800000|2020-09-24 12:00:00|10429.87|10393.87|10396.88|10360.88|10443.46|10407.46|10386.27|10350.27|5729
1600952400000|2020-09-24 13:00:00|10396.94|10360.94|10389.78|10353.78|10411.97|10375.97|10352.45|10316.45|5874
1600956000000|2020-09-24 14:00:00|10390.1|10354.1|10425.2|10389.2|10433.53|10397.53|10389.11|10353.11|6421
1600959600000|2020-09-24 15:00:00|10425.18|10389.18|10565.93|10529.93|10571.08|10535.08|10415.58|10379.58|6659
1600963200000|2020-09-24 16:00:00|10565.76|10529.76|10692.22|10656.22|10735.12|10699.12|10565.13|10529.13|7559
1600966800000|2020-09-24 17:00:00|10692.19|10656.19|10691.69|10655.69|10733.32|10697.32|10675.85|10639.85|7569
1600970400000|2020-09-24 18:00:00|10691.87|10655.87|10636.87|10600.87|10707.4|10671.4|10633.43|10597.43|6337
1600974000000|2020-09-24 19:00:00|10635.79|10599.79|10675.8|10639.8|10687.46|10651.46|10617.35|10581.35|6154
1600977600000|2020-09-24 20:00:00|10676|10640|10652.8|10616.8|10687.62|10651.62|10652.8|10616.8|4544
1600981200000|2020-09-24 21:00:00|10653.06|10617.06|10670.49|10634.49|10687.47|10651.47|10646.29|10610.29|6718
1600984800000|2020-09-24 22:00:00|10670.54|10634.54|10786.47|10750.47|10813.47|10777.47|10660.37|10624.37|6466
1600988400000|2020-09-24 23:00:00|10785.92|10749.92|10759.46|10723.46|10791.27|10755.27|10747.32|10711.32|7212
1600992000000|2020-09-25 00:00:00|10759.3|10723.3|10733.76|10697.76|10779.91|10743.91|10715.14|10679.14|4769
1600995600000|2020-09-25 01:00:00|10733.8|10697.8|10710.83|10674.83|10751.4|10715.4|10707.09|10671.09|6027
1600999200000|2020-09-25 02:00:00|10710.84|10674.84|10729.05|10693.05|10743.76|10707.76|10708.54|10672.54|4620
1601002800000|2020-09-25 03:00:00|10729.06|10693.06|10688.46|10652.46|10737.51|10701.51|10687.6|10651.6|4900
1601006400000|2020-09-25 04:00:00|10688.45|10652.45|10697.78|10661.78|10709.93|10673.93|10683.67|10647.67|3084
1601010000000|2020-09-25 05:00:00|10697.74|10661.74|10668.2|10632.2|10700.83|10664.83|10666.69|10630.69|3902
1601013600000|2020-09-25 06:00:00|10666.69|10630.69|10712.16|10676.16|10714.2|10678.2|10642.16|10606.16|4372
1601017200000|2020-09-25 07:00:00|10712.13|10676.13|10714.3|10678.3|10725.21|10689.21|10693.13|10657.13|3316
1601020800000|2020-09-25 08:00:00|10714.48|10678.48|10624.87|10588.87|10714.48|10678.48|10612.26|10576.26|5047
1601024400000|2020-09-25 09:00:00|10625.14|10589.14|10613.24|10577.24|10667.09|10631.09|10582.42|10546.42|5698
1601028000000|2020-09-25 10:00:00|10613.59|10577.59|10617.95|10581.95|10642.9|10606.9|10605.43|10569.43|5521
1601031600000|2020-09-25 11:00:00|10617.8|10581.8|10656.56|10620.56|10667.03|10631.03|10598.69|10562.69|5117
1601035200000|2020-09-25 12:00:00|10656.55|10620.55|10635.83|10599.83|10703.61|10667.61|10615.93|10579.93|5850
1601038800000|2020-09-25 13:00:00|10635.82|10599.82|10635.56|10599.56|10664.3|10628.3|10615.65|10579.65|6388
1601042400000|2020-09-25 14:00:00|10635.57|10599.57|10643.08|10607.08|10654.96|10618.96|10584.17|10548.17|6139
1601046000000|2020-09-25 15:00:00|10643.06|10607.06|10679.93|10643.93|10691.84|10655.84|10596.33|10560.33|6329
1601049600000|2020-09-25 16:00:00|10679.92|10643.92|10675.12|10639.12|10691.58|10655.58|10651.66|10615.66|4937
1601053200000|2020-09-25 17:00:00|10675.18|10639.18|10721.4|10685.4|10739.91|10703.91|10668.47|10632.47|4023
1601056800000|2020-09-25 18:00:00|10721.65|10685.65|10731.21|10695.21|10765.75|10729.75|10721.12|10685.12|4742
1601060400000|2020-09-25 19:00:00|10730.83|10694.83|10748.95|10712.95|10751.92|10715.92|10713.03|10677.03|4601
1601064000000|2020-09-25 20:00:00|10748.97|10712.97|10736.9|10700.9|10781.92|10745.92|10736.82|10700.82|4748
1601103600000|2020-09-26 07:00:00|10758.82|10722.82|10732.7|10696.7|10762.68|10726.68|10721.67|10685.67|7452
1601107200000|2020-09-26 08:00:00|10732.59|10696.59|10711.67|10675.67|10740.64|10704.64|10698.57|10662.57|4442
1601110800000|2020-09-26 09:00:00|10711.65|10675.65|10719.76|10683.76|10736.45|10700.45|10702.78|10666.78|4892
1601114400000|2020-09-26 10:00:00|10719.74|10683.74|10751.69|10715.69|10753.21|10717.21|10694.57|10658.57|4775
1601118000000|2020-09-26 11:00:00|10751.7|10715.7|10733.43|10697.43|10752.79|10716.79|10725.31|10689.31|4087
1601121600000|2020-09-26 12:00:00|10733.61|10697.61|10714.96|10678.96|10733.61|10697.61|10694.6|10658.6|5690
1601125200000|2020-09-26 13:00:00|10714.87|10678.87|10703.72|10667.72|10724.54|10688.54|10696.08|10660.08|4493
1601128800000|2020-09-26 14:00:00|10703.68|10667.68|10736.27|10700.27|10753.2|10717.2|10698.85|10662.85|5194
1601132400000|2020-09-26 15:00:00|10736|10700|10744.17|10708.17|10766.81|10730.81|10729.82|10693.82|4919
1601136000000|2020-09-26 16:00:00|10744.18|10708.18|10773.48|10737.48|10773.96|10737.96|10712.23|10676.23|6361
1601139600000|2020-09-26 17:00:00|10773.27|10737.27|10768.91|10732.91|10774.42|10738.42|10748.84|10712.84|4722
1601143200000|2020-09-26 18:00:00|10768.67|10732.67|10751.05|10715.05|10797.87|10761.87|10748.84|10712.84|5933
1601146800000|2020-09-26 19:00:00|10751.03|10715.03|10743.94|10707.94|10755.07|10719.07|10734.43|10698.43|6265
1601150400000|2020-09-26 20:00:00|10743.92|10707.92|10741.11|10705.11|10748.18|10712.18|10729.64|10693.64|5268
1601154000000|2020-09-26 21:00:00|10741.81|10705.81|10745.24|10709.24|10777.18|10741.18|10741.81|10705.81|5632
1601157600000|2020-09-26 22:00:00|10745.25|10709.25|10759|10723|10769.76|10733.76|10731.87|10695.87|5647
1601161200000|2020-09-26 23:00:00|10758.99|10722.99|10752.34|10716.34|10774.23|10738.23|10752.29|10716.29|5898
1601164800000|2020-09-27 00:00:00|10752.32|10716.32|10800.53|10764.53|10801.22|10765.22|10742.7|10706.7|7822
1601168400000|2020-09-27 01:00:00|10800.52|10764.52|10798.32|10762.32|10823.67|10787.67|10793.15|10757.15|6764
1601172000000|2020-09-27 02:00:00|10798.97|10762.97|10802.46|10766.46|10810.94|10774.94|10792.04|10756.04|6129
1601175600000|2020-09-27 03:00:00|10802.56|10766.56|10806.58|10770.58|10812.47|10776.47|10792.18|10756.18|5672
1601179200000|2020-09-27 04:00:00|10806.4|10770.4|10807.7|10771.7|10817.67|10781.67|10797.4|10761.4|3294
1601182800000|2020-09-27 05:00:00|10807.49|10771.49|10807.09|10771.09|10814.11|10778.11|10791.07|10755.07|4974
1601186400000|2020-09-27 06:00:00|10807.25|10771.25|10692.08|10656.08|10808.47|10772.47|10660.55|10624.55|7431
1601190000000|2020-09-27 07:00:00|10692.09|10656.09|10694.64|10658.64|10711.72|10675.72|10682.06|10646.06|7256
1601193600000|2020-09-27 08:00:00|10694.46|10658.46|10672.07|10636.07|10695.17|10659.17|10641.57|10605.57|7279
1601197200000|2020-09-27 09:00:00|10672.06|10636.06|10656.72|10620.72|10677.88|10641.88|10646.74|10610.74|6261
1601200800000|2020-09-27 10:00:00|10656.42|10620.42|10685.91|10649.91|10698.81|10662.81|10653.17|10617.17|6706
1601204400000|2020-09-27 11:00:00|10685.9|10649.9|10649|10613|10687.33|10651.33|10646.78|10610.78|5019
1601208000000|2020-09-27 12:00:00|10648.93|10612.93|10687.5|10651.5|10691.18|10655.18|10617.98|10581.98|7189
1601211600000|2020-09-27 13:00:00|10687.52|10651.52|10699.19|10663.19|10704.11|10668.11|10679.86|10643.86|6369
1601215200000|2020-09-27 14:00:00|10698.96|10662.96|10696.9|10660.9|10709.21|10673.21|10684.58|10648.58|6394
1601218800000|2020-09-27 15:00:00|10696.88|10660.88|10776.3|10740.3|10784.54|10748.54|10663.58|10627.58|8461
1601222400000|2020-09-27 16:00:00|10776.29|10740.29|10744.78|10708.78|10794.67|10758.67|10739.61|10703.61|7773
1601226000000|2020-09-27 17:00:00|10744.77|10708.77|10755.14|10719.14|10761.43|10725.43|10734.07|10698.07|6886
1601229600000|2020-09-27 18:00:00|10755.13|10719.13|10736.4|10700.4|10766.28|10730.28|10729.95|10693.95|6158
1601233200000|2020-09-27 19:00:00|10736.43|10700.43|10756.34|10720.34|10764.44|10728.44|10729.9|10693.9|6269
1601236800000|2020-09-27 20:00:00|10756.35|10720.35|10747.15|10711.15|10757.23|10721.23|10737.05|10701.05|5502
1601240400000|2020-09-27 21:00:00|10747.16|10711.16|10741.68|10705.68|10757.22|10721.22|10728.09|10692.09|4642
1601244000000|2020-09-27 22:00:00|10741.73|10705.73|10773.25|10737.25|10781.07|10745.07|10741.67|10705.67|6341
1601247600000|2020-09-27 23:00:00|10773.23|10737.23|10795.74|10759.74|10805.24|10769.24|10752.38|10716.38|4648
1601251200000|2020-09-28 00:00:00|10795.78|10759.78|10909.76|10873.76|10968.57|10932.57|10795.78|10759.78|8934
1601254800000|2020-09-28 01:00:00|10909.68|10873.68|10944.23|10908.23|10946.99|10910.99|10909.42|10873.42|6597
1601258400000|2020-09-28 02:00:00|10945.6|10909.6|10934.55|10898.55|10966.58|10930.58|10931.09|10895.09|6451
1601262000000|2020-09-28 03:00:00|10934.59|10898.59|10909.29|10873.29|10936.68|10900.68|10903.07|10867.07|3919
1601265600000|2020-09-28 04:00:00|10909.3|10873.3|10915.79|10879.79|10925.8|10889.8|10888.21|10852.21|3430
1601269200000|2020-09-28 05:00:00|10915.73|10879.73|10901.01|10865.01|10936.97|10900.97|10893.28|10857.28|3338
1601272800000|2020-09-28 06:00:00|10901.27|10865.27|10890.47|10854.47|10909.59|10873.59|10869.59|10833.59|3135
1601276400000|2020-09-28 07:00:00|10890.63|10854.63|10877.32|10841.32|10897.8|10861.8|10861.66|10825.66|3940
1601280000000|2020-09-28 08:00:00|10877.29|10841.29|10884.86|10848.86|10911.76|10875.76|10871.81|10835.81|4594
1601283600000|2020-09-28 09:00:00|10884.87|10848.87|10879.82|10843.82|10896.8|10860.8|10860.34|10824.34|3489
1601287200000|2020-09-28 10:00:00|10879.65|10843.65|10899.78|10863.78|10910.93|10874.93|10857.82|10821.82|3628
1601290800000|2020-09-28 11:00:00|10899.87|10863.87|10900.55|10864.55|10923.68|10887.68|10880.67|10844.67|3250
1601294400000|2020-09-28 12:00:00|10900.58|10864.58|10924.35|10888.35|10965.35|10929.35|10870.51|10834.51|5631
1601298000000|2020-09-28 13:00:00|10924.66|10888.66|10906.9|10870.9|10963.9|10927.9|10901.82|10865.82|5376
1601301600000|2020-09-28 14:00:00|10906.96|10870.96|10882.52|10846.52|10940.77|10904.77|10881.51|10845.51|4650
1601305200000|2020-09-28 15:00:00|10882.57|10846.57|10924.5|10888.5|10932.54|10896.54|10881.77|10845.77|4980
1601308800000|2020-09-28 16:00:00|10924.12|10888.12|10914.14|10878.14|10927.6|10891.6|10896.17|10860.17|3033
1601312400000|2020-09-28 17:00:00|10914.13|10878.13|10916.02|10880.02|10940.8|10904.8|10900.34|10864.34|3177
1601316000000|2020-09-28 18:00:00|10915.71|10879.71|10892.09|10856.09|10916.28|10880.28|10882.14|10846.14|3409
1601319600000|2020-09-28 19:00:00|10891.82|10855.82|10886.41|10850.41|10893.21|10857.21|10858.49|10822.49|4574
1601323200000|2020-09-28 20:00:00|10886.71|10850.71|10890.02|10854.02|10896.27|10860.27|10883.15|10847.15|3236
1601326800000|2020-09-28 21:00:00|10890.03|10854.03|10908.72|10872.72|10908.91|10872.91|10873.57|10837.57|2696
1601330400000|2020-09-28 22:00:00|10908.73|10872.73|10884.18|10848.18|10908.73|10872.73|10874.05|10838.05|4009
1601334000000|2020-09-28 23:00:00|10884.28|10848.28|10713.07|10677.07|10886.37|10850.37|10659.69|10623.69|6973
1601337600000|2020-09-29 00:00:00|10712.96|10676.96|10732.36|10696.36|10745.4|10709.4|10681.81|10645.81|3451
1601341200000|2020-09-29 01:00:00|10732.99|10696.99|10701.47|10665.47|10732.99|10696.99|10694.67|10658.67|4559
1601344800000|2020-09-29 02:00:00|10701.43|10665.43|10703.17|10667.17|10718.12|10682.12|10678.56|10642.56|3085
1601348400000|2020-09-29 03:00:00|10702.76|10666.76|10710.67|10674.67|10723.59|10687.59|10700.61|10664.61|2894
1601352000000|2020-09-29 04:00:00|10710.66|10674.66|10714.32|10678.32|10725.76|10689.76|10709.96|10673.96|2401
1601355600000|2020-09-29 05:00:00|10714.27|10678.27|10692.49|10656.49|10714.68|10678.68|10689.85|10653.85|2873
1601359200000|2020-09-29 06:00:00|10692.22|10656.22|10759.23|10723.23|10760.36|10724.36|10686.82|10650.82|3830
1601362800000|2020-09-29 07:00:00|10758.7|10722.7|10743.6|10707.6|10759.53|10723.53|10727.07|10691.07|2534
1601366400000|2020-09-29 08:00:00|10743.29|10707.29|10752.75|10716.75|10758.45|10722.45|10728.29|10692.29|1347
1601370000000|2020-09-29 09:00:00|10752.34|10716.34|10738.01|10702.01|10773.94|10737.94|10724.05|10688.05|2245
1601373600000|2020-09-29 10:00:00|10737.74|10701.74|10792.39|10756.39|10796.53|10760.53|10737.03|10701.03|4178
1601377200000|2020-09-29 11:00:00|10792.59|10756.59|10781.5|10745.5|10810.88|10774.88|10776.63|10740.63|4193
1601380800000|2020-09-29 12:00:00|10781.44|10745.44|10782.08|10746.08|10787.45|10751.45|10764.98|10728.98|3869
1601384400000|2020-09-29 13:00:00|10781.37|10745.37|10776.99|10740.99|10789.7|10753.7|10740.26|10704.26|3868
1601388000000|2020-09-29 14:00:00|10777|10741|10781.7|10745.7|10809.78|10773.78|10765.63|10729.63|4529
1601391600000|2020-09-29 15:00:00|10781.52|10745.52|10744.9|10708.9|10792.93|10756.93|10740.26|10704.26|3999
1601395200000|2020-09-29 16:00:00|10744.81|10708.81|10710.65|10674.65|10755.33|10719.33|10686.35|10650.35|5837
1601398800000|2020-09-29 17:00:00|10710.62|10674.62|10700.95|10664.95|10716.06|10680.06|10662.85|10626.85|5835
1601402400000|2020-09-29 18:00:00|10701.28|10665.28|10748.34|10712.34|10761.8|10725.8|10695.12|10659.12|4672
1601406000000|2020-09-29 19:00:00|10748.54|10712.54|10763.54|10727.54|10781.73|10745.73|10739.02|10703.02|3803
1601409600000|2020-09-29 20:00:00|10763.58|10727.58|10776.66|10740.66|10796.61|10760.61|10762.28|10726.28|3200
1601413200000|2020-09-29 21:00:00|10776.76|10740.76|10791.27|10755.27|10800.75|10764.75|10770.81|10734.81|2328
1601416800000|2020-09-29 22:00:00|10791.25|10755.25|10786.19|10750.19|10799.08|10763.08|10772.95|10736.95|3952
1601420400000|2020-09-29 23:00:00|10786.15|10750.15|10862.63|10826.63|10887.07|10851.07|10786.15|10750.15|5299
1601424000000|2020-09-30 00:00:00|10862.58|10826.58|10832.12|10796.12|10866.8|10830.8|10830.33|10794.33|3631
1601427600000|2020-09-30 01:00:00|10832.14|10796.14|10811.02|10775.02|10842.86|10806.86|10799.72|10763.72|5130
1601431200000|2020-09-30 02:00:00|10810.8|10774.8|10795.14|10759.14|10835.69|10799.69|10788.12|10752.12|5527
1601434800000|2020-09-30 03:00:00|10795.15|10759.15|10766.69|10730.69|10800.38|10764.38|10766.69|10730.69|4281
1601438400000|2020-09-30 04:00:00|10767.01|10731.01|10768.3|10732.3|10776.09|10740.09|10717.07|10681.07|4447
1601442000000|2020-09-30 05:00:00|10768.05|10732.05|10721.23|10685.23|10781.2|10745.2|10719.71|10683.71|3662
1601445600000|2020-09-30 06:00:00|10721.2|10685.2|10738.05|10702.05|10751.33|10715.33|10705.57|10669.57|3369
1601449200000|2020-09-30 07:00:00|10738.09|10702.09|10716.79|10680.79|10769.38|10733.38|10709.27|10673.27|3106
1601452800000|2020-09-30 08:00:00|10716.77|10680.77|10726.36|10690.36|10744.4|10708.4|10705.81|10669.81|2905
1601456400000|2020-09-30 09:00:00|10726.54|10690.54|10709.99|10673.99|10726.76|10690.76|10681.87|10645.87|3647
1601460000000|2020-09-30 10:00:00|10713.1|10677.1|10742.22|10706.22|10743.64|10707.64|10710.71|10674.71|2531
1601463600000|2020-09-30 11:00:00|10742.54|10706.54|10701.56|10665.56|10743.61|10707.61|10696.74|10660.74|3978
1601467200000|2020-09-30 12:00:00|10701.62|10665.62|10747.08|10711.08|10763.74|10727.74|10692.56|10656.56|2866
1601470800000|2020-09-30 13:00:00|10747.14|10711.14|10757.32|10721.32|10769.69|10733.69|10741.6|10705.6|2626
1601474400000|2020-09-30 14:00:00|10757.41|10721.41|10772.82|10736.82|10780.65|10744.65|10756.65|10720.65|3920
1601478000000|2020-09-30 15:00:00|10772.83|10736.83|10800.28|10764.28|10812.58|10776.58|10772.83|10736.83|3837
1601481600000|2020-09-30 16:00:00|10800.25|10764.25|10805.99|10769.99|10807.37|10771.37|10779.22|10743.22|4032
1601485200000|2020-09-30 17:00:00|10806.16|10770.16|10790.97|10754.97|10822.25|10786.25|10779.76|10743.76|3104
1601488800000|2020-09-30 18:00:00|10790.64|10754.64|10753.76|10717.76|10794.82|10758.82|10706.33|10670.33|5130
1601492400000|2020-09-30 19:00:00|10753.82|10717.82|10737.17|10701.17|10756.12|10720.12|10705.82|10669.82|6850
1601496000000|2020-09-30 20:00:00|10736.55|10700.55|10727.96|10691.96|10748.59|10712.59|10706.88|10670.88|3081
1601499600000|2020-09-30 21:00:00|10728.31|10692.31|10728.01|10692.01|10761.23|10725.23|10723.16|10687.16|5212
1601503200000|2020-09-30 22:00:00|10727.85|10691.85|10765.45|10729.45|10778.42|10742.42|10726.09|10690.09|4921
1601506800000|2020-09-30 23:00:00|10764.75|10728.75|10799.97|10763.97|10804.76|10768.76|10762.04|10726.04|4285
1601510400000|2020-10-01 00:00:00|10800.02|10764.02|10807.53|10771.53|10846.14|10810.14|10799.67|10763.67|4192
1601514000000|2020-10-01 01:00:00|10807.56|10771.56|10859.53|10823.53|10864.69|10828.69|10807.56|10771.56|4687
1601517600000|2020-10-01 02:00:00|10859.8|10823.8|10841.94|10805.94|10876.21|10840.21|10836.6|10800.6|3458
1601521200000|2020-10-01 03:00:00|10842.26|10806.26|10819.8|10783.8|10848.06|10812.06|10816.76|10780.76|3052
1601524800000|2020-10-01 04:00:00|10819.44|10783.44|10831.57|10795.57|10847.54|10811.54|10816.23|10780.23|2889
1601528400000|2020-10-01 05:00:00|10831.56|10795.56|10847.13|10811.13|10849.05|10813.05|10820.68|10784.68|1855
1601532000000|2020-10-01 06:00:00|10847.12|10811.12|10844.14|10808.14|10868.21|10832.21|10837.63|10801.63|1567
1601535600000|2020-10-01 07:00:00|10844.1|10808.1|10850.7|10814.7|10863.32|10827.32|10830.67|10794.67|2105
1601539200000|2020-10-01 08:00:00|10850.84|10814.84|10905.7|10869.7|10943.29|10907.29|10848.3|10812.3|4448
1601542800000|2020-10-01 09:00:00|10905.69|10869.69|10920.91|10884.91|10929.67|10893.67|10900.64|10864.64|2280
1601546400000|2020-10-01 10:00:00|10919.46|10883.46|10893.21|10857.21|10936.97|10900.97|10879.25|10843.25|3205
1601550000000|2020-10-01 11:00:00|10893.01|10857.01|10926.04|10890.04|10927.1|10891.1|10883.24|10847.24|3787
1601553600000|2020-10-01 12:00:00|10926.1|10890.1|10913.42|10877.42|10932.33|10896.33|10888.54|10852.54|5097
1601557200000|2020-10-01 13:00:00|10913.41|10877.41|10887.45|10851.45|10920.74|10884.74|10877.48|10841.48|4364
1601560800000|2020-10-01 14:00:00|10887.52|10851.52|10883.59|10847.59|10889.98|10853.98|10861.96|10825.96|3877
1601564400000|2020-10-01 15:00:00|10883.65|10847.65|10741.29|10705.29|10912.65|10876.65|10736.92|10700.92|5122
1601568000000|2020-10-01 16:00:00|10740.16|10704.16|10528.71|10492.71|10741.19|10705.19|10465.39|10429.39|7784
1601571600000|2020-10-01 17:00:00|10528.75|10492.75|10497.72|10461.72|10545.53|10509.53|10485.5|10449.5|6965
1601575200000|2020-10-01 18:00:00|10497.69|10461.69|10605.92|10569.92|10610.99|10574.99|10482.81|10446.81|6187
1601578800000|2020-10-01 19:00:00|10605.98|10569.98|10634.87|10598.87|10658.93|10622.93|10588.24|10552.24|3202
1601582400000|2020-10-01 20:00:00|10633.57|10597.57|10628.01|10592.01|10635.96|10599.96|10585.53|10549.53|3463
1601586000000|2020-10-01 21:00:00|10627.19|10591.19|10608.92|10572.92|10644.87|10608.87|10608.16|10572.16|4027
1601589600000|2020-10-01 22:00:00|10608.82|10572.82|10627.64|10591.64|10651.78|10615.78|10597.17|10561.17|5853
1601593200000|2020-10-01 23:00:00|10627.67|10591.67|10636.97|10600.97|10639.63|10603.63|10613.21|10577.21|3889
1601596800000|2020-10-02 00:00:00|10636.7|10600.7|10611.14|10575.14|10636.99|10600.99|10607.58|10571.58|5407
1601600400000|2020-10-02 01:00:00|10611.15|10575.15|10611.02|10575.02|10636.91|10600.91|10609.15|10573.15|6252
1601604000000|2020-10-02 02:00:00|10611.27|10575.27|10618.5|10582.5|10634.03|10598.03|10607.32|10571.32|4059
1601607600000|2020-10-02 03:00:00|10618.62|10582.62|10663.3|10627.3|10667.57|10631.57|10618.6|10582.6|4691
1601611200000|2020-10-02 04:00:00|10663.92|10627.92|10611.64|10575.64|10682.71|10646.71|10610.24|10574.24|4624
1601614800000|2020-10-02 05:00:00|10611.63|10575.63|10458.9|10422.9|10611.86|10575.86|10409.89|10373.89|9887
1601618400000|2020-10-02 06:00:00|10458.81|10422.81|10523.79|10487.79|10546.26|10510.26|10439.45|10403.45|6660
1601622000000|2020-10-02 07:00:00|10523.75|10487.75|10514.7|10478.7|10535.65|10499.65|10494.8|10458.8|3898
1601625600000|2020-10-02 08:00:00|10514.83|10478.83|10473.84|10437.84|10514.83|10478.83|10456.85|10420.85|5666
1601629200000|2020-10-02 09:00:00|10474.17|10438.17|10467.58|10431.58|10503.6|10467.6|10446.86|10410.86|6710
1601632800000|2020-10-02 10:00:00|10467.59|10431.59|10485.16|10449.16|10486.65|10450.65|10406.05|10370.05|6633
1601636400000|2020-10-02 11:00:00|10485.18|10449.18|10461.15|10425.15|10501.32|10465.32|10460.7|10424.7|6052
1601640000000|2020-10-02 12:00:00|10461.27|10425.27|10512.84|10476.84|10514.83|10478.83|10458.09|10422.09|6494
1601643600000|2020-10-02 13:00:00|10512.41|10476.41|10548.71|10512.71|10612.55|10576.55|10460.17|10424.17|5699
1601647200000|2020-10-02 14:00:00|10549.08|10513.08|10545.69|10509.69|10570.42|10534.42|10528.19|10492.19|8179
1601650800000|2020-10-02 15:00:00|10545.77|10509.77|10537.23|10501.23|10568.6|10532.6|10533.88|10497.88|5346
1601654400000|2020-10-02 16:00:00|10537.01|10501.01|10570.47|10534.47|10586|10550|10521.05|10485.05|6584
1601658000000|2020-10-02 17:00:00|10570.9|10534.9|10562|10526|10582|10546|10546.13|10510.13|5811
1601661600000|2020-10-02 18:00:00|10561.96|10525.96|10575.45|10539.45|10576.73|10540.73|10552.16|10516.16|6587
1601665200000|2020-10-02 19:00:00|10575.61|10539.61|10541|10505|10575.61|10539.61|10541|10505|6310
1601668800000|2020-10-02 20:00:00|10541.51|10505.51|10562.7|10526.7|10573.28|10537.28|10533.83|10497.83|4957
1601708400000|2020-10-03 07:00:00|10545.9|10509.9|10551.7|10515.7|10554.1|10518.1|10538.4|10502.4|3713
1601712000000|2020-10-03 08:00:00|10551.6|10515.6|10536.1|10500.1|10574.1|10538.1|10530.2|10494.2|5632
1601715600000|2020-10-03 09:00:00|10535.8|10499.8|10551.1|10515.1|10563.1|10527.1|10531.4|10495.4|6688
1601719200000|2020-10-03 10:00:00|10552.1|10516.1|10570.8|10534.8|10571.2|10535.2|10546.6|10510.6|6888
1601722800000|2020-10-03 11:00:00|10570.9|10534.9|10563.2|10527.2|10583.9|10547.9|10554.6|10518.6|4461
1601726400000|2020-10-03 12:00:00|10563.5|10527.5|10561.4|10525.4|10565.3|10529.3|10546.3|10510.3|6340
1601730000000|2020-10-03 13:00:00|10561.7|10525.7|10555.7|10519.7|10570.6|10534.6|10551.5|10515.5|5870
1601733600000|2020-10-03 14:00:00|10555.9|10519.9|10563.1|10527.1|10566.4|10530.4|10554.5|10518.5|6230
1601737200000|2020-10-03 15:00:00|10563.2|10527.2|10573.3|10537.3|10578.7|10542.7|10557.9|10521.9|5569
1601740800000|2020-10-03 16:00:00|10573.3|10537.3|10603|10567|10621.8|10585.8|10563.2|10527.2|6391
1601744400000|2020-10-03 17:00:00|10602.6|10566.6|10604.7|10568.7|10607.4|10571.4|10586.8|10550.8|7036
1601748000000|2020-10-03 18:00:00|10605.6|10569.6|10601.5|10565.5|10611.2|10575.2|10590.7|10554.7|6190
1601751600000|2020-10-03 19:00:00|10601.5|10565.5|10609.4|10573.4|10618.9|10582.9|10597.8|10561.8|5518
1601755200000|2020-10-03 20:00:00|10609.4|10573.4|10592.1|10556.1|10615.1|10579.1|10584.4|10548.4|6972
1601758800000|2020-10-03 21:00:00|10592.2|10556.2|10596.5|10560.5|10599|10563|10583.5|10547.5|6346
1601762400000|2020-10-03 22:00:00|10596.6|10560.6|10583.1|10547.1|10596.7|10560.7|10561|10525|6609
1601766000000|2020-10-03 23:00:00|10581.7|10545.7|10571.6|10535.6|10588.1|10552.1|10569.2|10533.2|6226
1601769600000|2020-10-04 00:00:00|10571.4|10535.4|10572.3|10536.3|10584.9|10548.9|10552.5|10516.5|5070
1601773200000|2020-10-04 01:00:00|10572.3|10536.3|10569.1|10533.1|10572.8|10536.8|10548.4|10512.4|6834
1601776800000|2020-10-04 02:00:00|10568.77|10532.77|10577.86|10541.86|10578.21|10542.21|10557.21|10521.21|6968
1601780400000|2020-10-04 03:00:00|10577.55|10541.55|10573.85|10537.85|10584.65|10548.65|10567.97|10531.97|4968
1601784000000|2020-10-04 04:00:00|10573.7|10537.7|10591.98|10555.98|10599.8|10563.8|10571.96|10535.96|4413
1601787600000|2020-10-04 05:00:00|10591.99|10555.99|10590.79|10554.79|10604.59|10568.59|10589.57|10553.57|4406
1601791200000|2020-10-04 06:00:00|10590.7|10554.7|10642.38|10606.38|10660.56|10624.56|10588.23|10552.23|6692
1601794800000|2020-10-04 07:00:00|10642.36|10606.36|10636.79|10600.79|10653.01|10617.01|10626.68|10590.68|4238
1601798400000|2020-10-04 08:00:00|10636.8|10600.8|10623.31|10587.31|10642.24|10606.24|10614.06|10578.06|4580
1601802000000|2020-10-04 09:00:00|10623.27|10587.27|10622.58|10586.58|10627.96|10591.96|10606.88|10570.88|3823
1601805600000|2020-10-04 10:00:00|10622.57|10586.57|10606.17|10570.17|10622.57|10586.57|10594.86|10558.86|4818
1601809200000|2020-10-04 11:00:00|10606.15|10570.15|10624.88|10588.88|10631.13|10595.13|10599.24|10563.24|4953
1601812800000|2020-10-04 12:00:00|10624.86|10588.86|10627.57|10591.57|10627.86|10591.86|10598.92|10562.92|4119
1601816400000|2020-10-04 13:00:00|10627.84|10591.84|10632.01|10596.01|10641.7|10605.7|10625.1|10589.1|5100
1601820000000|2020-10-04 14:00:00|10632|10596|10628.3|10592.3|10633.81|10597.81|10615.42|10579.42|5254
1601823600000|2020-10-04 15:00:00|10628.29|10592.29|10623.43|10587.43|10632.48|10596.48|10617.57|10581.57|6401
1601827200000|2020-10-04 16:00:00|10623.83|10587.83|10625.46|10589.46|10630.11|10594.11|10612.89|10576.89|5660
1601830800000|2020-10-04 17:00:00|10625.41|10589.41|10629.7|10593.7|10630.86|10594.86|10617.75|10581.75|6173
1601834400000|2020-10-04 18:00:00|10629.71|10593.71|10657.18|10621.18|10668.12|10632.12|10625.72|10589.72|7051
1601838000000|2020-10-04 19:00:00|10656.8|10620.8|10698.82|10662.82|10716.64|10680.64|10656.8|10620.8|6701
1601841600000|2020-10-04 20:00:00|10698.83|10662.83|10671.95|10635.95|10713.48|10677.48|10664.7|10628.7|6294
1601845200000|2020-10-04 21:00:00|10672.08|10636.08|10674.29|10638.29|10688.05|10652.05|10669.27|10633.27|4188
1601848800000|2020-10-04 22:00:00|10674.28|10638.28|10683.16|10647.16|10701.49|10665.49|10663.82|10627.82|5066
1601852400000|2020-10-04 23:00:00|10683.02|10647.02|10696.35|10660.35|10696.97|10660.97|10675.56|10639.56|5276
1601856000000|2020-10-05 00:00:00|10696.24|10660.24|10727.7|10691.7|10763.91|10727.91|10683.95|10647.95|4112
1601859600000|2020-10-05 01:00:00|10727.69|10691.69|10717.23|10681.23|10729.62|10693.62|10714.67|10678.67|2977
1601863200000|2020-10-05 02:00:00|10717.03|10681.03|10734.95|10698.95|10735.97|10699.97|10713.68|10677.68|3519
1601866800000|2020-10-05 03:00:00|10734.97|10698.97|10696.38|10660.38|10738.66|10702.66|10693.82|10657.82|2780
1601870400000|2020-10-05 04:00:00|10696.37|10660.37|10682.01|10646.01|10696.75|10660.75|10672.08|10636.08|3554
1601874000000|2020-10-05 05:00:00|10682.98|10646.98|10701.5|10665.5|10702.01|10666.01|10680.75|10644.75|3232
1601877600000|2020-10-05 06:00:00|10701.17|10665.17|10664.44|10628.44|10701.17|10665.17|10649.48|10613.48|6294
1601881200000|2020-10-05 07:00:00|10664.41|10628.41|10717.5|10681.5|10718.24|10682.24|10660.17|10624.17|4609
1601884800000|2020-10-05 08:00:00|10717.42|10681.42|10698.92|10662.92|10720.6|10684.6|10695.99|10659.99|3865
1601888400000|2020-10-05 09:00:00|10698.95|10662.95|10703.01|10667.01|10712.1|10676.1|10692.33|10656.33|1549
1601892000000|2020-10-05 10:00:00|10702.61|10666.61|10703.01|10667.01|10705.69|10669.69|10684.83|10648.83|2276
1601895600000|2020-10-05 11:00:00|10703.27|10667.27|10686.64|10650.64|10715.62|10679.62|10684.36|10648.36|2567
1601899200000|2020-10-05 12:00:00|10686.65|10650.65|10715.24|10679.24|10717.55|10681.55|10681.84|10645.84|3468
1601902800000|2020-10-05 13:00:00|10715.25|10679.25|10748.49|10712.49|10755.74|10719.74|10715.25|10679.25|6294
1601906400000|2020-10-05 14:00:00|10748.69|10712.69|10748.06|10712.06|10797.9|10761.9|10738.37|10702.37|5118
1601910000000|2020-10-05 15:00:00|10748.46|10712.46|10747.64|10711.64|10757.39|10721.39|10735.36|10699.36|3705
1601913600000|2020-10-05 16:00:00|10747.95|10711.95|10766.85|10730.85|10767.79|10731.79|10727.38|10691.38|2686
1601917200000|2020-10-05 17:00:00|10766.69|10730.69|10720.08|10684.08|10767.66|10731.66|10717.41|10681.41|4795
1601920800000|2020-10-05 18:00:00|10719.94|10683.94|10734.41|10698.41|10736.63|10700.63|10704.31|10668.31|3995
1601924400000|2020-10-05 19:00:00|10733.39|10697.39|10755.6|10719.6|10761.82|10725.82|10732.56|10696.56|3712
1601928000000|2020-10-05 20:00:00|10755.43|10719.43|10764.05|10728.05|10773.59|10737.59|10752.94|10716.94|2625
1601931600000|2020-10-05 21:00:00|10764.07|10728.07|10761|10725|10784.01|10748.01|10758.83|10722.83|958
1601935200000|2020-10-05 22:00:00|10760.91|10724.91|10771.82|10735.82|10791.24|10755.24|10760.91|10724.91|4691
1601938800000|2020-10-05 23:00:00|10771.69|10735.69|10815.03|10779.03|10818.73|10782.73|10762.35|10726.35|4932
1601942400000|2020-10-06 00:00:00|10814.95|10778.95|10782.57|10746.57|10821.08|10785.08|10775.45|10739.45|5420
1601946000000|2020-10-06 01:00:00|10782.22|10746.22|10788.2|10752.2|10798.91|10762.91|10771.66|10735.66|3671
1601949600000|2020-10-06 02:00:00|10787.71|10751.71|10784.61|10748.61|10817.81|10781.81|10783.92|10747.92|3537
1601953200000|2020-10-06 03:00:00|10784.53|10748.53|10792.82|10756.82|10812.17|10776.17|10781.02|10745.02|2550
1601956800000|2020-10-06 04:00:00|10792.13|10756.13|10792.25|10756.25|10804.76|10768.76|10787.22|10751.22|3824
1601960400000|2020-10-06 05:00:00|10791.43|10755.43|10771|10735|10792.25|10756.25|10765.97|10729.97|5066
1601964000000|2020-10-06 06:00:00|10771.1|10735.1|10767.21|10731.21|10780.07|10744.07|10756.51|10720.51|2734
1601967600000|2020-10-06 07:00:00|10767.13|10731.13|10740.55|10704.55|10787.34|10751.34|10731.02|10695.02|3066
1601971200000|2020-10-06 08:00:00|10739.55|10703.55|10763.6|10727.6|10763.6|10727.6|10728|10692|3186
1601974800000|2020-10-06 09:00:00|10762.03|10726.03|10766.52|10730.52|10769.1|10733.1|10750.5|10714.5|1911
1601978400000|2020-10-06 10:00:00|10766.48|10730.48|10728.34|10692.34|10770.11|10734.11|10728.34|10692.34|2616
1601982000000|2020-10-06 11:00:00|10728.28|10692.28|10717.48|10681.48|10729.56|10693.56|10680.18|10644.18|7060
1601985600000|2020-10-06 12:00:00|10717.49|10681.49|10724.97|10688.97|10741.71|10705.71|10710.2|10674.2|3153
1601989200000|2020-10-06 13:00:00|10725.31|10689.31|10701|10665|10741.33|10705.33|10699.21|10663.21|2387
1601992800000|2020-10-06 14:00:00|10701.03|10665.03|10696.94|10660.94|10723.28|10687.28|10681.15|10645.15|4700
1601996400000|2020-10-06 15:00:00|10696.93|10660.93|10752.86|10716.86|10778.14|10742.14|10646.46|10610.46|6908
1602000000000|2020-10-06 16:00:00|10752.54|10716.54|10746.4|10710.4|10766.16|10730.16|10737.7|10701.7|4138
1602003600000|2020-10-06 17:00:00|10746.01|10710.01|10732.36|10696.36|10755.05|10719.05|10724.28|10688.28|2379
1602007200000|2020-10-06 18:00:00|10732.33|10696.33|10628.35|10592.35|10760.12|10724.12|10611.04|10575.04|4181
1602010800000|2020-10-06 19:00:00|10628.12|10592.12|10592.83|10556.83|10629.52|10593.52|10562.27|10526.27|8750
1602014400000|2020-10-06 20:00:00|10593.07|10557.07|10567.75|10531.75|10595.01|10559.01|10553.39|10517.39|5459
1602018000000|2020-10-06 21:00:00|10567.79|10531.79|10591.64|10555.64|10599.35|10563.35|10551.06|10515.06|4091
1602021600000|2020-10-06 22:00:00|10591.61|10555.61|10607.58|10571.58|10617.67|10581.67|10588.64|10552.64|4817
1602025200000|2020-10-06 23:00:00|10607.38|10571.38|10623.39|10587.39|10635.12|10599.12|10596.09|10560.09|6053
1602028800000|2020-10-07 00:00:00|10623.4|10587.4|10614.06|10578.06|10626.61|10590.61|10601.98|10565.98|4772
1602032400000|2020-10-07 01:00:00|10613.88|10577.88|10605.15|10569.15|10620.51|10584.51|10570.63|10534.63|4283
1602036000000|2020-10-07 02:00:00|10605.27|10569.27|10618.16|10582.16|10623.85|10587.85|10603.83|10567.83|4550
1602039600000|2020-10-07 03:00:00|10618.15|10582.15|10599.95|10563.95|10619.11|10583.11|10598.69|10562.69|4631
1602043200000|2020-10-07 04:00:00|10599.33|10563.33|10613.51|10577.51|10616.04|10580.04|10594.88|10558.88|4628
1602046800000|2020-10-07 05:00:00|10613.5|10577.5|10632.49|10596.49|10636.39|10600.39|10604.4|10568.4|5641
1602050400000|2020-10-07 06:00:00|10632.51|10596.51|10646.85|10610.85|10650.74|10614.74|10626.61|10590.61|4070
1602054000000|2020-10-07 07:00:00|10646.88|10610.88|10639.43|10603.43|10652.33|10616.33|10621.5|10585.5|3228
1602057600000|2020-10-07 08:00:00|10639.31|10603.31|10633.44|10597.44|10642.22|10606.22|10621.92|10585.92|4105
1602061200000|2020-10-07 09:00:00|10633.18|10597.18|10613.54|10577.54|10639.56|10603.56|10612.63|10576.63|4322
1602064800000|2020-10-07 10:00:00|10613.56|10577.56|10623.13|10587.13|10623.53|10587.53|10600.76|10564.76|4038
1602068400000|2020-10-07 11:00:00|10623.12|10587.12|10627.13|10591.13|10630.3|10594.3|10607.7|10571.7|3052
1602072000000|2020-10-07 12:00:00|10626.69|10590.69|10651.04|10615.04|10653.79|10617.79|10626.55|10590.55|4701
1602075600000|2020-10-07 13:00:00|10651.6|10615.6|10635.12|10599.12|10659.05|10623.05|10633.57|10597.57|2757
1602079200000|2020-10-07 14:00:00|10635.07|10599.07|10649.24|10613.24|10650.21|10614.21|10623.08|10587.08|3873
1602082800000|2020-10-07 15:00:00|10649.54|10613.54|10649.38|10613.38|10669.05|10633.05|10638.14|10602.14|7030
1602086400000|2020-10-07 16:00:00|10649.35|10613.35|10648.2|10612.2|10655.09|10619.09|10625.87|10589.87|6875
1602090000000|2020-10-07 17:00:00|10648.27|10612.27|10658.2|10622.2|10666.37|10630.37|10638.54|10602.54|5442
1602093600000|2020-10-07 18:00:00|10658.33|10622.33|10682.16|10646.16|10683.9|10647.9|10652.29|10616.29|6259
1602097200000|2020-10-07 19:00:00|10682.22|10646.22|10672.4|10636.4|10699.52|10663.52|10670.67|10634.67|4489
1602100800000|2020-10-07 20:00:00|10672.65|10636.65|10680.2|10644.2|10685.95|10649.95|10666.66|10630.66|4183
1602104400000|2020-10-07 21:00:00|10680.3|10644.3|10684.19|10648.19|10688.5|10652.5|10678.91|10642.91|4966
1602108000000|2020-10-07 22:00:00|10684.22|10648.22|10680.73|10644.73|10686.62|10650.62|10664.38|10628.38|3891
1602111600000|2020-10-07 23:00:00|10680.77|10644.77|10693.4|10657.4|10694.49|10658.49|10670.24|10634.24|3316
1602115200000|2020-10-08 00:00:00|10693.38|10657.38|10667.53|10631.53|10694.07|10658.07|10662.93|10626.93|3489
1602118800000|2020-10-08 01:00:00|10667.82|10631.82|10663.69|10627.69|10668.5|10632.5|10643.05|10607.05|5382
1602122400000|2020-10-08 02:00:00|10663.7|10627.7|10663.28|10627.28|10665.42|10629.42|10648.99|10612.99|3954
1602126000000|2020-10-08 03:00:00|10663.08|10627.08|10664.95|10628.95|10676.37|10640.37|10662.11|10626.11|2077
1602129600000|2020-10-08 04:00:00|10664.6|10628.6|10660.14|10624.14|10667.11|10631.11|10655.47|10619.47|1474
1602133200000|2020-10-08 05:00:00|10660.12|10624.12|10637.09|10601.09|10661.01|10625.01|10631.55|10595.55|3424
1602136800000|2020-10-08 06:00:00|10637.23|10601.23|10648.61|10612.61|10649.88|10613.88|10634.62|10598.62|4350
1602140400000|2020-10-08 07:00:00|10648.6|10612.6|10616.97|10580.97|10648.6|10612.6|10598.22|10562.22|3995
1602144000000|2020-10-08 08:00:00|10617.01|10581.01|10583.82|10547.82|10623.77|10587.77|10578.93|10542.93|3588
1602147600000|2020-10-08 09:00:00|10583.69|10547.69|10583.03|10547.03|10596.2|10560.2|10560.53|10524.53|3986
1602151200000|2020-10-08 10:00:00|10582.8|10546.8|10633.71|10597.71|10650.01|10614.01|10582.03|10546.03|3739
1602154800000|2020-10-08 11:00:00|10633.33|10597.33|10626.22|10590.22|10634.11|10598.11|10618.39|10582.39|3582
1602158400000|2020-10-08 12:00:00|10626.25|10590.25|10656.37|10620.37|10671.05|10635.05|10617.5|10581.5|2610
1602162000000|2020-10-08 13:00:00|10656.33|10620.33|10758.46|10722.46|10768.16|10732.16|10646.32|10610.32|8317
1602165600000|2020-10-08 14:00:00|10758.07|10722.07|10934.08|10898.08|10970.33|10934.33|10738.17|10702.17|8333
1602169200000|2020-10-08 15:00:00|10934.11|10898.11|10921.55|10885.55|10958.42|10922.42|10889|10853|7164
1602172800000|2020-10-08 16:00:00|10921.78|10885.78|10952.64|10916.64|10957.61|10921.61|10908.52|10872.52|6986
1602176400000|2020-10-08 17:00:00|10952.63|10916.63|10904.42|10868.42|10977.67|10941.67|10895.98|10859.98|5132
1602180000000|2020-10-08 18:00:00|10904.51|10868.51|10898.35|10862.35|10919.78|10883.78|10877.34|10841.34|4657
1602183600000|2020-10-08 19:00:00|10898.18|10862.18|10908.4|10872.4|10918.78|10882.78|10882.42|10846.42|3293
1602187200000|2020-10-08 20:00:00|10908.15|10872.15|10918.42|10882.42|10926.2|10890.2|10891.09|10855.09|4058
1602190800000|2020-10-08 21:00:00|10918.41|10882.41|10904.43|10868.43|10924.03|10888.03|10895.67|10859.67|2992
1602194400000|2020-10-08 22:00:00|10902.61|10866.61|10922.73|10886.73|10928.06|10892.06|10901.72|10865.72|3416
1602198000000|2020-10-08 23:00:00|10922.78|10886.78|10952.82|10916.82|10962.22|10926.22|10908.53|10872.53|4577
1602201600000|2020-10-09 00:00:00|10952.89|10916.89|10901.41|10865.41|10961.61|10925.61|10891.05|10855.05|7193
1602205200000|2020-10-09 01:00:00|10901.29|10865.29|10922.55|10886.55|10923.98|10887.98|10897.61|10861.61|4339
1602208800000|2020-10-09 02:00:00|10921.83|10885.83|10924.17|10888.17|10941.59|10905.59|10915.69|10879.69|1791
1602212400000|2020-10-09 03:00:00|10924.03|10888.03|10913.79|10877.79|10927.18|10891.18|10905.08|10869.08|2585
1602216000000|2020-10-09 04:00:00|10913.67|10877.67|10900.33|10864.33|10916.92|10880.92|10893.71|10857.71|3075
1602219600000|2020-10-09 05:00:00|10900.35|10864.35|10893.36|10857.36|10911.72|10875.72|10888.95|10852.95|2662
1602223200000|2020-10-09 06:00:00|10893.32|10857.32|10875.62|10839.62|10893.7|10857.7|10859.35|10823.35|3490
1602226800000|2020-10-09 07:00:00|10875.54|10839.54|10914.82|10878.82|10928.85|10892.85|10874.39|10838.39|3179
1602230400000|2020-10-09 08:00:00|10914.58|10878.58|10917.1|10881.1|10918.13|10882.13|10904.27|10868.27|2061
1602234000000|2020-10-09 09:00:00|10917.52|10881.52|10899.85|10863.85|10917.95|10881.95|10890.39|10854.39|1791
1602237600000|2020-10-09 10:00:00|10899.84|10863.84|11010.88|10974.88|11026.5|10990.5|10896.12|10860.12|4926
1602241200000|2020-10-09 11:00:00|11010.79|10974.79|11074.4|11038.4|11124.39|11088.39|11010.5|10974.5|7414
1602244800000|2020-10-09 12:00:00|11074.35|11038.35|11094.77|11058.77|11127.87|11091.87|11069.39|11033.39|5191
1602248400000|2020-10-09 13:00:00|11095.14|11059.14|11102.99|11066.99|11108.17|11072.17|11079.28|11043.28|4769
1602252000000|2020-10-09 14:00:00|11102.98|11066.98|11093.65|11057.65|11106.77|11070.77|11068.82|11032.82|5404
1602255600000|2020-10-09 15:00:00|11093.42|11057.42|11115.36|11079.36|11117.12|11081.12|11075.99|11039.99|6673
1602259200000|2020-10-09 16:00:00|11115.45|11079.45|11076.7|11040.7|11128.96|11092.96|11071.8|11035.8|3856
1602262800000|2020-10-09 17:00:00|11076.71|11040.71|11087.45|11051.45|11089.02|11053.02|11072.86|11036.86|2583
1602266400000|2020-10-09 18:00:00|11087.81|11051.81|11072.93|11036.93|11088.07|11052.07|11060.4|11024.4|3448
1602270000000|2020-10-09 19:00:00|11072.89|11036.89|11064.1|11028.1|11076.98|11040.98|11047.82|11011.82|2811
1602273600000|2020-10-09 20:00:00|11064.11|11028.11|11060.02|11024.02|11077.39|11041.39|11057.67|11021.67|4208
1602313200000|2020-10-10 07:00:00|11379.45|11343.45|11405.77|11369.77|11406.07|11370.07|11379.29|11343.29|3527
1602316800000|2020-10-10 08:00:00|11405.78|11369.78|11399.95|11363.95|11414.13|11378.13|11390.96|11354.96|4594
1602320400000|2020-10-10 09:00:00|11400.02|11364.02|11340.92|11304.92|11406.84|11370.84|11314.48|11278.48|5028
1602324000000|2020-10-10 10:00:00|11340.93|11304.93|11339.68|11303.68|11346.57|11310.57|11267.28|11231.28|6505
1602327600000|2020-10-10 11:00:00|11339.67|11303.67|11343.27|11307.27|11379.14|11343.14|11326.67|11290.67|5961
1602331200000|2020-10-10 12:00:00|11343.26|11307.26|11364.53|11328.53|11365.23|11329.23|11314.92|11278.92|7177
1602334800000|2020-10-10 13:00:00|11364.55|11328.55|11374.93|11338.93|11395.19|11359.19|11339.23|11303.23|8059
1602338400000|2020-10-10 14:00:00|11375.06|11339.06|11381.37|11345.37|11382.25|11346.25|11347.43|11311.43|6835
1602342000000|2020-10-10 15:00:00|11381.39|11345.39|11376.78|11340.78|11438.42|11402.42|11349.19|11313.19|6158
1602345600000|2020-10-10 16:00:00|11376.81|11340.81|11358.98|11322.98|11395.26|11359.26|11342.19|11306.19|5017
1602349200000|2020-10-10 17:00:00|11358.97|11322.97|11378.76|11342.76|11393.94|11357.94|11357.62|11321.62|4123
1602352800000|2020-10-10 18:00:00|11378.8|11342.8|11391.67|11355.67|11395.9|11359.9|11369.65|11333.65|4473
1602356400000|2020-10-10 19:00:00|11391.68|11355.68|11383.94|11347.94|11396.67|11360.67|11374.55|11338.55|5176
1602360000000|2020-10-10 20:00:00|11383.92|11347.92|11387.92|11351.92|11393.35|11357.35|11367.63|11331.63|3744
1602363600000|2020-10-10 21:00:00|11387.93|11351.93|11397.47|11361.47|11400.09|11364.09|11349.71|11313.71|5586
1602367200000|2020-10-10 22:00:00|11397.42|11361.42|11373.26|11337.26|11397.49|11361.49|11361.07|11325.07|4466
1602370800000|2020-10-10 23:00:00|11374.65|11338.65|11320.11|11284.11|11374.65|11338.65|11288.91|11252.91|6680
1602374400000|2020-10-11 00:00:00|11320.17|11284.17|11330.66|11294.66|11346.25|11310.25|11305.32|11269.32|5642
1602378000000|2020-10-11 01:00:00|11330.61|11294.61|11393.55|11357.55|11414.01|11378.01|11329.34|11293.34|5783
1602381600000|2020-10-11 02:00:00|11393.31|11357.31|11375.02|11339.02|11396.2|11360.2|11372.34|11336.34|3788
1602385200000|2020-10-11 03:00:00|11375.03|11339.03|11353.88|11317.88|11376.56|11340.56|11334.89|11298.89|4325
1602388800000|2020-10-11 04:00:00|11353.9|11317.9|11340.74|11304.74|11362.4|11326.4|11327.28|11291.28|3561
1602392400000|2020-10-11 05:00:00|11340.71|11304.71|11361.35|11325.35|11363.83|11327.83|11327.83|11291.83|3851
1602396000000|2020-10-11 06:00:00|11361.29|11325.29|11381.95|11345.95|11390.9|11354.9|11361.29|11325.29|3292
1602399600000|2020-10-11 07:00:00|11381.93|11345.93|11377.71|11341.71|11391.43|11355.43|11365.88|11329.88|3872
1602403200000|2020-10-11 08:00:00|11377.73|11341.73|11368.54|11332.54|11386.16|11350.16|11360.51|11324.51|4595
1602406800000|2020-10-11 09:00:00|11368.62|11332.62|11374.76|11338.76|11377.4|11341.4|11352.13|11316.13|3418
1602410400000|2020-10-11 10:00:00|11374.75|11338.75|11415.47|11379.47|11417.62|11381.62|11363.04|11327.04|4659
1602414000000|2020-10-11 11:00:00|11415.48|11379.48|11394.82|11358.82|11427.63|11391.63|11372.88|11336.88|4865
1602417600000|2020-10-11 12:00:00|11394.91|11358.91|11384.14|11348.14|11401.08|11365.08|11372.76|11336.76|4132
1602421200000|2020-10-11 13:00:00|11383.96|11347.96|11393.65|11357.65|11400.57|11364.57|11361.17|11325.17|4570
1602424800000|2020-10-11 14:00:00|11393.66|11357.66|11401.46|11365.46|11460.3|11424.3|11375.52|11339.52|6543
1602428400000|2020-10-11 15:00:00|11401.47|11365.47|11431.68|11395.68|11458.53|11422.53|11401.47|11365.47|6674
1602432000000|2020-10-11 16:00:00|11431.98|11395.98|11416.24|11380.24|11445.97|11409.97|11392.39|11356.39|6386
1602435600000|2020-10-11 17:00:00|11416.22|11380.22|11444.46|11408.46|11446.74|11410.74|11416.22|11380.22|4264
1602439200000|2020-10-11 18:00:00|11444.65|11408.65|11431.88|11395.88|11447.65|11411.65|11411.82|11375.82|4002
1602442800000|2020-10-11 19:00:00|11431.93|11395.93|11357.67|11321.67|11437.57|11401.57|11341.54|11305.54|5393
1602446400000|2020-10-11 20:00:00|11357.77|11321.77|11350.69|11314.69|11377.73|11341.73|11350.69|11314.69|5240
1602450000000|2020-10-11 21:00:00|11350.68|11314.68|11344.45|11308.45|11362.04|11326.04|11305.24|11269.24|6415
1602453600000|2020-10-11 22:00:00|11344.46|11308.46|11378.71|11342.71|11380.34|11344.34|11322.4|11286.4|4630
1602457200000|2020-10-11 23:00:00|11378.77|11342.77|11394.47|11358.47|11416.34|11380.34|11370.71|11334.71|5927
1602460800000|2020-10-12 00:00:00|11394.2|11358.2|11404.57|11368.57|11404.77|11368.77|11373.98|11337.98|4386
1602464400000|2020-10-12 01:00:00|11404.91|11368.91|11420.1|11384.1|11425.95|11389.95|11381.76|11345.76|3952
1602468000000|2020-10-12 02:00:00|11420.27|11384.27|11423.95|11387.95|11429.98|11393.98|11397.15|11361.15|4504
1602471600000|2020-10-12 03:00:00|11423.76|11387.76|11408.45|11372.45|11430.06|11394.06|11407|11371|4526
1602475200000|2020-10-12 04:00:00|11408.37|11372.37|11407.07|11371.07|11414.78|11378.78|11388.16|11352.16|2608
1602478800000|2020-10-12 05:00:00|11407.45|11371.45|11421.7|11385.7|11432.62|11396.62|11400.87|11364.87|3075
1602482400000|2020-10-12 06:00:00|11421.23|11385.23|11362.25|11326.25|11422.55|11386.55|11360.43|11324.43|2401
1602486000000|2020-10-12 07:00:00|11362.08|11326.08|11398.84|11362.84|11411.55|11375.55|11350.43|11314.43|3443
1602489600000|2020-10-12 08:00:00|11398.81|11362.81|11380.41|11344.41|11412.21|11376.21|11380.41|11344.41|2227
1602493200000|2020-10-12 09:00:00|11380.3|11344.3|11377.52|11341.52|11396.11|11360.11|11338.99|11302.99|3697
1602496800000|2020-10-12 10:00:00|11377.88|11341.88|11290.79|11254.79|11389.44|11353.44|11224.61|11188.61|5819
1602500400000|2020-10-12 11:00:00|11290.78|11254.78|11271.57|11235.57|11297.56|11261.56|11266.85|11230.85|7141
1602504000000|2020-10-12 12:00:00|11271.8|11235.8|11313.42|11277.42|11315.38|11279.38|11265.42|11229.42|5292
1602507600000|2020-10-12 13:00:00|11313.3|11277.3|11512.24|11476.24|11549.62|11513.62|11302.81|11266.81|9027
1602511200000|2020-10-12 14:00:00|11512.21|11476.21|11495.45|11459.45|11520.44|11484.44|11472.18|11436.18|8221
1602514800000|2020-10-12 15:00:00|11495.41|11459.41|11571.26|11535.26|11617.6|11581.6|11495.08|11459.08|7685
1602518400000|2020-10-12 16:00:00|11571.31|11535.31|11575.53|11539.53|11603.17|11567.17|11556.58|11520.58|8407
1602522000000|2020-10-12 17:00:00|11577.72|11541.72|11578.72|11542.72|11590.64|11554.64|11556.99|11520.99|7061
1602525600000|2020-10-12 18:00:00|11579.7|11543.7|11577.32|11541.32|11592.58|11556.58|11567.18|11531.18|4964
1602529200000|2020-10-12 19:00:00|11577.36|11541.36|11574.75|11538.75|11598.92|11562.92|11568.67|11532.67|4958
1602532800000|2020-10-12 20:00:00|11574.88|11538.88|11587.4|11551.4|11598.49|11562.49|11560.55|11524.55|4465
1602536400000|2020-10-12 21:00:00|11587.49|11551.49|11709.29|11673.29|11744.55|11708.55|11583.45|11547.45|6731
1602540000000|2020-10-12 22:00:00|11709.28|11673.28|11682.46|11646.46|11728.36|11692.36|11668.68|11632.68|5960
1602543600000|2020-10-12 23:00:00|11682.69|11646.69|11556.54|11520.54|11683.54|11647.54|11524.46|11488.46|8351
1602547200000|2020-10-13 00:00:00|11556.14|11520.14|11512.87|11476.87|11568.15|11532.15|11466.54|11430.54|7832
1602550800000|2020-10-13 01:00:00|11512.67|11476.67|11527.3|11491.3|11533.89|11497.89|11478.39|11442.39|5764
1602554400000|2020-10-13 02:00:00|11526.23|11490.23|11509.85|11473.85|11526.52|11490.52|11481.58|11445.58|4980
1602558000000|2020-10-13 03:00:00|11509.5|11473.5|11480.33|11444.33|11509.92|11473.92|11448.03|11412.03|5491
1602561600000|2020-10-13 04:00:00|11480.34|11444.34|11504.29|11468.29|11508.16|11472.16|11475.02|11439.02|4981
1602565200000|2020-10-13 05:00:00|11504.26|11468.26|11532.28|11496.28|11542.84|11506.84|11503.7|11467.7|3932
1602568800000|2020-10-13 06:00:00|11532.43|11496.43|11506.93|11470.93|11533.4|11497.4|11485.81|11449.81|3025
1602572400000|2020-10-13 07:00:00|11506.89|11470.89|11478.93|11442.93|11506.98|11470.98|11457.87|11421.87|3198
1602576000000|2020-10-13 08:00:00|11479.04|11443.04|11514.95|11478.95|11517.49|11481.49|11470.43|11434.43|3015
1602579600000|2020-10-13 09:00:00|11514.71|11478.71|11493.9|11457.9|11519.79|11483.79|11489.78|11453.78|2179
1602583200000|2020-10-13 10:00:00|11493.71|11457.71|11544.49|11508.49|11581.77|11545.77|11423.85|11387.85|6106
1602586800000|2020-10-13 11:00:00|11545.34|11509.34|11513.18|11477.18|11552.55|11516.55|11496.51|11460.51|4806
1602590400000|2020-10-13 12:00:00|11512.87|11476.87|11468.6|11432.6|11529.64|11493.64|11457.13|11421.13|4912
1602594000000|2020-10-13 13:00:00|11468.65|11432.65|11376.43|11340.43|11468.71|11432.71|11352.72|11316.72|8308
1602597600000|2020-10-13 14:00:00|11376.74|11340.74|11409.88|11373.88|11412.08|11376.08|11335.74|11299.74|7471
1602601200000|2020-10-13 15:00:00|11410.24|11374.24|11410.71|11374.71|11440.68|11404.68|11393.94|11357.94|5281
1602604800000|2020-10-13 16:00:00|11410.77|11374.77|11421.46|11385.46|11421.77|11385.77|11370.38|11334.38|5820
1602608400000|2020-10-13 17:00:00|11421.68|11385.68|11383.62|11347.62|11423.99|11387.99|11381.16|11345.16|5810
1602612000000|2020-10-13 18:00:00|11383.8|11347.8|11406.68|11370.68|11422.85|11386.85|11376.63|11340.63|6450
1602615600000|2020-10-13 19:00:00|11406.58|11370.58|11412.4|11376.4|11451.9|11415.9|11396.87|11360.87|4283
1602619200000|2020-10-13 20:00:00|11412.32|11376.32|11454.92|11418.92|11454.98|11418.98|11410.77|11374.77|4217
1602622800000|2020-10-13 21:00:00|11454.87|11418.87|11474.07|11438.07|11482.94|11446.94|11446.9|11410.9|3744
1602626400000|2020-10-13 22:00:00|11473.99|11437.99|11468.47|11432.47|11481.83|11445.83|11449.34|11413.34|4236
1602630000000|2020-10-13 23:00:00|11468.85|11432.85|11446.98|11410.98|11474.36|11438.36|11436.45|11400.45|3632
1602633600000|2020-10-14 00:00:00|11446.76|11410.76|11504.46|11468.46|11508.33|11472.33|11436.64|11400.64|5261
1602637200000|2020-10-14 01:00:00|11504.26|11468.26|11474.05|11438.05|11507.71|11471.71|11460.8|11424.8|4270
1602640800000|2020-10-14 02:00:00|11474.38|11438.38|11451.36|11415.36|11474.44|11438.44|11447.93|11411.93|3239
1602644400000|2020-10-14 03:00:00|11451.35|11415.35|11419.57|11383.57|11475.86|11439.86|11419.21|11383.21|2866
1602648000000|2020-10-14 04:00:00|11419.55|11383.55|11417.29|11381.29|11440.43|11404.43|11392.56|11356.56|3817
1602651600000|2020-10-14 05:00:00|11417.49|11381.49|11433.12|11397.12|11436.89|11400.89|11402.33|11366.33|1963
1602655200000|2020-10-14 06:00:00|11433.23|11397.23|11448.5|11412.5|11449.14|11413.14|11413.85|11377.85|3547
1602658800000|2020-10-14 07:00:00|11449.72|11413.72|11438.72|11402.72|11453.4|11417.4|11412.67|11376.67|2236
1602662400000|2020-10-14 08:00:00|11438.61|11402.61|11470.4|11434.4|11476.29|11440.29|11437.17|11401.17|2379
1602666000000|2020-10-14 09:00:00|11470.26|11434.26|11441.39|11405.39|11473.96|11437.96|11428.15|11392.15|1971
1602669600000|2020-10-14 10:00:00|11441.12|11405.12|11404.12|11368.12|11449.33|11413.33|11389.8|11353.8|4714
1602673200000|2020-10-14 11:00:00|11403.96|11367.96|11395.6|11359.6|11439.17|11403.17|11395|11359|3380
1602676800000|2020-10-14 12:00:00|11395.55|11359.55|11434|11398|11434|11398|11384.11|11348.11|3335
1602680400000|2020-10-14 13:00:00|11433.84|11397.84|11556.04|11520.04|11572.38|11536.38|11431.81|11395.81|5872
1602684000000|2020-10-14 14:00:00|11556.49|11520.49|11412.73|11376.73|11561.36|11525.36|11388.69|11352.69|8310
1602687600000|2020-10-14 15:00:00|11412.84|11376.84|11346.04|11310.04|11438.05|11402.05|11325.93|11289.93|6590
1602691200000|2020-10-14 16:00:00|11345.85|11309.85|11368.23|11332.23|11382.39|11346.39|11326.47|11290.47|8046
1602694800000|2020-10-14 17:00:00|11368.08|11332.08|11368.62|11332.62|11375.35|11339.35|11349.62|11313.62|5015
1602698400000|2020-10-14 18:00:00|11368.46|11332.46|11364|11328|11378.77|11342.77|11317.94|11281.94|5136
1602702000000|2020-10-14 19:00:00|11363.96|11327.96|11371.1|11335.1|11399.36|11363.36|11363.15|11327.15|4861
1602705600000|2020-10-14 20:00:00|11370.86|11334.86|11412.66|11376.66|11414.34|11378.34|11368.17|11332.17|4515
1602709200000|2020-10-14 21:00:00|11412.67|11376.67|11402.01|11366.01|11434.45|11398.45|11400.13|11364.13|4133
1602712800000|2020-10-14 22:00:00|11401.77|11365.77|11424.29|11388.29|11437.84|11401.84|11401.55|11365.55|5092
1602716400000|2020-10-14 23:00:00|11424.22|11388.22|11448.98|11412.98|11458.57|11422.57|11411.88|11375.88|4013
1602720000000|2020-10-15 00:00:00|11449.01|11413.01|11420.48|11384.48|11451.29|11415.29|11418.32|11382.32|3405
1602723600000|2020-10-15 01:00:00|11420.82|11384.82|11416.18|11380.18|11440.85|11404.85|11398.51|11362.51|3794
1602727200000|2020-10-15 02:00:00|11416.21|11380.21|11392.39|11356.39|11424.33|11388.33|11391.67|11355.67|2522
1602730800000|2020-10-15 03:00:00|11392.81|11356.81|11404.52|11368.52|11405.7|11369.7|11390.87|11354.87|2455
1602734400000|2020-10-15 04:00:00|11405.47|11369.47|11419.98|11383.98|11431.17|11395.17|11394.9|11358.9|2224
1602738000000|2020-10-15 05:00:00|11420.35|11384.35|11429.9|11393.9|11432.99|11396.99|11402.16|11366.16|1710
1602741600000|2020-10-15 06:00:00|11429.99|11393.99|11424.65|11388.65|11451.71|11415.71|11410.49|11374.49|1523
1602745200000|2020-10-15 07:00:00|11424.66|11388.66|11424.73|11388.73|11433.23|11397.23|11407.35|11371.35|1789
1602748800000|2020-10-15 08:00:00|11424.72|11388.72|11370.2|11334.2|11431.53|11395.53|11361.8|11325.8|3319
1602752400000|2020-10-15 09:00:00|11370.34|11334.34|11331.65|11295.65|11370.34|11334.34|11289.77|11253.77|6268
1602756000000|2020-10-15 10:00:00|11331.92|11295.92|11354.29|11318.29|11363.44|11327.44|11326.93|11290.93|4806
1602759600000|2020-10-15 11:00:00|11354.3|11318.3|11336.1|11300.1|11360.21|11324.21|11331.81|11295.81|2583
1602763200000|2020-10-15 12:00:00|11336.07|11300.07|11404.24|11368.24|11420.12|11384.12|11301.87|11265.87|6583
1602766800000|2020-10-15 13:00:00|11404.01|11368.01|11430.8|11394.8|11439.67|11403.67|11384.57|11348.57|6297
1602770400000|2020-10-15 14:00:00|11431.03|11395.03|11412.05|11376.05|11431.75|11395.75|11390.74|11354.74|5950
1602774000000|2020-10-15 15:00:00|11412.06|11376.06|11426.51|11390.51|11439.84|11403.84|11399.9|11363.9|5285
1602777600000|2020-10-15 16:00:00|11426.56|11390.56|11407.62|11371.62|11498.26|11462.26|11394.18|11358.18|7432
1602781200000|2020-10-15 17:00:00|11407.18|11371.18|11490.21|11454.21|11508.03|11472.03|11406.63|11370.63|7067
1602784800000|2020-10-15 18:00:00|11491.03|11455.03|11497.77|11461.77|11512.26|11476.26|11481.01|11445.01|6700
1602788400000|2020-10-15 19:00:00|11497.78|11461.78|11551.94|11515.94|11559.31|11523.31|11497.55|11461.55|6468
1602792000000|2020-10-15 20:00:00|11552.12|11516.12|11566.22|11530.22|11636.02|11600.02|11548.33|11512.33|6965
1602795600000|2020-10-15 21:00:00|11566.47|11530.47|11520.37|11484.37|11568.27|11532.27|11492.56|11456.56|5857
1602799200000|2020-10-15 22:00:00|11520.1|11484.1|11507.91|11471.91|11539.33|11503.33|11503.32|11467.32|5427
1602802800000|2020-10-15 23:00:00|11507.92|11471.92|11526.39|11490.39|11530.24|11494.24|11498.67|11462.67|4836
1602806400000|2020-10-16 00:00:00|11526.32|11490.32|11530.37|11494.37|11533.02|11497.02|11499.35|11463.35|4761
1602810000000|2020-10-16 01:00:00|11530.35|11494.35|11555.41|11519.41|11565.55|11529.55|11530.08|11494.08|5472
1602813600000|2020-10-16 02:00:00|11555.52|11519.52|11545.57|11509.57|11561.69|11525.69|11537.51|11501.51|4066
1602817200000|2020-10-16 03:00:00|11545.69|11509.69|11533.94|11497.94|11555|11519|11516.12|11480.12|4032
1602820800000|2020-10-16 04:00:00|11533.95|11497.95|11299.23|11263.23|11534.21|11498.21|11232.42|11196.42|11106
1602824400000|2020-10-16 05:00:00|11298.65|11262.65|11371.16|11335.16|11384.71|11348.71|11293.44|11257.44|6241
1602828000000|2020-10-16 06:00:00|11371.15|11335.15|11355.43|11319.43|11379.68|11343.68|11335.44|11299.44|3954
1602831600000|2020-10-16 07:00:00|11355.44|11319.44|11338.71|11302.71|11362.64|11326.64|11336.04|11300.04|2559
1602835200000|2020-10-16 08:00:00|11338.78|11302.78|11330.26|11294.26|11366.35|11330.35|11329|11293|2959
1602838800000|2020-10-16 09:00:00|11329.06|11293.06|11273.34|11237.34|11332.65|11296.65|11244.21|11208.21|6135
1602842400000|2020-10-16 10:00:00|11273.58|11237.58|11331.56|11295.56|11353.09|11317.09|11272.95|11236.95|4951
1602846000000|2020-10-16 11:00:00|11332.4|11296.4|11394.39|11358.39|11418.78|11382.78|11326.55|11290.55|5373
1602849600000|2020-10-16 12:00:00|11394.21|11358.21|11396.12|11360.12|11420.12|11384.12|11369.95|11333.95|5118
1602853200000|2020-10-16 13:00:00|11396.31|11360.31|11378.55|11342.55|11409.36|11373.36|11359.18|11323.18|4171
1602856800000|2020-10-16 14:00:00|11378.76|11342.76|11351.96|11315.96|11410.48|11374.48|11340.97|11304.97|5012
1602860400000|2020-10-16 15:00:00|11351.53|11315.53|11353.5|11317.5|11359.97|11323.97|11308.53|11272.53|4872
1602864000000|2020-10-16 16:00:00|11353.39|11317.39|11369.8|11333.8|11373.58|11337.58|11334.83|11298.83|4341
1602867600000|2020-10-16 17:00:00|11369.9|11333.9|11360.38|11324.38|11377.53|11341.53|11347.39|11311.39|5328
1602871200000|2020-10-16 18:00:00|11360.23|11324.23|11394.09|11358.09|11395.38|11359.38|11360.12|11324.12|4325
1602874800000|2020-10-16 19:00:00|11394.02|11358.02|11346.18|11310.18|11395.42|11359.42|11345.45|11309.45|2864
1602878400000|2020-10-16 20:00:00|11345.98|11309.98|11331.63|11295.63|11345.98|11309.98|11306.06|11270.06|4586
1602918000000|2020-10-17 07:00:00|11330|11294|11375.1|11339.1|11390.6|11354.6|11330|11294|1800
1602921600000|2020-10-17 08:00:00|11374.9|11338.9|11344.6|11308.6|11384.8|11348.8|11344.3|11308.3|3078
1602925200000|2020-10-17 09:00:00|11344.6|11308.6|11361.1|11325.1|11364.4|11328.4|11338.9|11302.9|3164
1602928800000|2020-10-17 10:00:00|11361.1|11325.1|11375.2|11339.2|11376.2|11340.2|11357.5|11321.5|2266
1602932400000|2020-10-17 11:00:00|11375|11339|11369.2|11333.2|11380.3|11344.3|11361.1|11325.1|2686
1602936000000|2020-10-17 12:00:00|11368.5|11332.5|11375.5|11339.5|11376.6|11340.6|11350|11314|1992
1602939600000|2020-10-17 13:00:00|11375.9|11339.9|11348.4|11312.4|11379.1|11343.1|11339.4|11303.4|3169
1602943200000|2020-10-17 14:00:00|11348.4|11312.4|11385.7|11349.7|11388.4|11352.4|11289|11253|5276
1602946800000|2020-10-17 15:00:00|11385.7|11349.7|11363.2|11327.2|11424.8|11388.8|11352.8|11316.8|5109
1602950400000|2020-10-17 16:00:00|11363.2|11327.2|11348.3|11312.3|11366.9|11330.9|11331.6|11295.6|4700
1602954000000|2020-10-17 17:00:00|11348.3|11312.3|11365.8|11329.8|11366.7|11330.7|11338.8|11302.8|3189
1602957600000|2020-10-17 18:00:00|11365.8|11329.8|11371|11335|11371.6|11335.6|11359.2|11323.2|3050
1602961200000|2020-10-17 19:00:00|11371|11335|11367.1|11331.1|11379.3|11343.3|11363.6|11327.6|3948
1602964800000|2020-10-17 20:00:00|11367.1|11331.1|11373.4|11337.4|11384.1|11348.1|11349.8|11313.8|3041
1602968400000|2020-10-17 21:00:00|11373.4|11337.4|11365.7|11329.7|11387.5|11351.5|11362.8|11326.8|5407
1602972000000|2020-10-17 22:00:00|11365.6|11329.6|11367.3|11331.3|11374.6|11338.6|11358.9|11322.9|3646
1602975600000|2020-10-17 23:00:00|11365.4|11329.4|11386.2|11350.2|11390.6|11354.6|11365.2|11329.2|2964
1602979200000|2020-10-18 00:00:00|11386.4|11350.4|11397.5|11361.5|11407.9|11371.9|11374.6|11338.6|4796
1602982800000|2020-10-18 01:00:00|11397.5|11361.5|11420|11384|11424.6|11388.6|11397.4|11361.4|4017
1602986400000|2020-10-18 02:00:00|11420|11384|11404.5|11368.5|11424.8|11388.8|11395.7|11359.7|3397
1602990000000|2020-10-18 03:00:00|11404.5|11368.5|11398.6|11362.6|11410.7|11374.7|11393.8|11357.8|3411
1602993600000|2020-10-18 04:00:00|11398.6|11362.6|11397.5|11361.5|11411.4|11375.4|11393.8|11357.8|2856
1602997200000|2020-10-18 05:00:00|11397.3|11361.3|11418.7|11382.7|11421.8|11385.8|11397.3|11361.3|3442
1603000800000|2020-10-18 06:00:00|11418.7|11382.7|11473.8|11437.8|11483.5|11447.5|11409.8|11373.8|4000
1603004400000|2020-10-18 07:00:00|11473.8|11437.8|11478.4|11442.4|11479.9|11443.9|11457.5|11421.5|3333
1603008000000|2020-10-18 08:00:00|11478.4|11442.4|11457|11421|11495|11459|11448.2|11412.2|2979
1603011600000|2020-10-18 09:00:00|11456.9|11420.9|11430.4|11394.4|11459.7|11423.7|11428.3|11392.3|1775
1603015200000|2020-10-18 10:00:00|11430.4|11394.4|11447.7|11411.7|11448.6|11412.6|11429.7|11393.7|2417
1603018800000|2020-10-18 11:00:00|11447.8|11411.8|11447.1|11411.1|11456.1|11420.1|11438|11402|2734
1603022400000|2020-10-18 12:00:00|11447.1|11411.1|11444.1|11408.1|11456.4|11420.4|11440.3|11404.3|2108
1603026000000|2020-10-18 13:00:00|11444.4|11408.4|11465.4|11429.4|11467.2|11431.2|11444.4|11408.4|4284
1603029600000|2020-10-18 14:00:00|11465.1|11429.1|11459.2|11423.2|11515.8|11479.8|11448.8|11412.8|4665
1603033200000|2020-10-18 15:00:00|11459.5|11423.5|11477.2|11441.2|11485.7|11449.7|11455.5|11419.5|4120
1603036800000|2020-10-18 16:00:00|11477.3|11441.3|11487.1|11451.1|11491.8|11455.8|11463.4|11427.4|3949
1603040400000|2020-10-18 17:00:00|11487.1|11451.1|11490.6|11454.6|11492.1|11456.1|11472.8|11436.8|3288
1603044000000|2020-10-18 18:00:00|11490.7|11454.7|11472.3|11436.3|11502|11466|11472.3|11436.3|3426
1603047600000|2020-10-18 19:00:00|11472.3|11436.3|11462.6|11426.6|11479.1|11443.1|11461.6|11425.6|2460
1603051200000|2020-10-18 20:00:00|11462.64|11426.64|11464.68|11428.68|11466.73|11430.73|11441.76|11405.76|2677
1603054800000|2020-10-18 21:00:00|11464.65|11428.65|11482.02|11446.02|11486.64|11450.64|11463.25|11427.25|3171
1603058400000|2020-10-18 22:00:00|11482.03|11446.03|11488|11452|11499.11|11463.11|11474.97|11438.97|4739
1603062000000|2020-10-18 23:00:00|11487.99|11451.99|11532.52|11496.52|11534.35|11498.35|11480.29|11444.29|5312
1603065600000|2020-10-19 00:00:00|11532.48|11496.48|11495.03|11459.03|11561.07|11525.07|11480.2|11444.2|5561
1603069200000|2020-10-19 01:00:00|11495.01|11459.01|11488.8|11452.8|11505|11469|11487.07|11451.07|3282
1603072800000|2020-10-19 02:00:00|11488.66|11452.66|11484.1|11448.1|11497.09|11461.09|11465.82|11429.82|3267
1603076400000|2020-10-19 03:00:00|11484.03|11448.03|11444.83|11408.83|11488.89|11452.89|11441.65|11405.65|3992
1603080000000|2020-10-19 04:00:00|11444.63|11408.63|11463.7|11427.7|11468.07|11432.07|11434.31|11398.31|4705
1603083600000|2020-10-19 05:00:00|11463.69|11427.69|11461.2|11425.2|11470.64|11434.64|11446.78|11410.78|1742
1603087200000|2020-10-19 06:00:00|11461.26|11425.26|11474.18|11438.18|11479.07|11443.07|11447.38|11411.38|2751
1603090800000|2020-10-19 07:00:00|11474.62|11438.62|11485.14|11449.14|11489.53|11453.53|11468.22|11432.22|4176
1603094400000|2020-10-19 08:00:00|11484.48|11448.48|11489.21|11453.21|11490.8|11454.8|11471.81|11435.81|2374
1603098000000|2020-10-19 09:00:00|11489.45|11453.45|11508.51|11472.51|11509.03|11473.03|11479.3|11443.3|1580
1603101600000|2020-10-19 10:00:00|11508.69|11472.69|11503.36|11467.36|11519.65|11483.65|11483.59|11447.59|2245
1603105200000|2020-10-19 11:00:00|11503.48|11467.48|11508.79|11472.79|11550.53|11514.53|11498.97|11462.97|4209
1603108800000|2020-10-19 12:00:00|11508.82|11472.82|11544.25|11508.25|11557.76|11521.76|11501.28|11465.28|6202
1603112400000|2020-10-19 13:00:00|11543.32|11507.32|11671.32|11635.32|11697.28|11661.28|11543.12|11507.12|10575
1603116000000|2020-10-19 14:00:00|11671.33|11635.33|11680.36|11644.36|11700.74|11664.74|11639.96|11603.96|8707
1603119600000|2020-10-19 15:00:00|11680.4|11644.4|11831.34|11795.34|11843.69|11807.69|11668.56|11632.56|9370
1603123200000|2020-10-19 16:00:00|11831.77|11795.77|11789.6|11753.6|11849.77|11813.77|11783.49|11747.49|7378
1603126800000|2020-10-19 17:00:00|11789.29|11753.29|11749.1|11713.1|11797.35|11761.35|11748.25|11712.25|6365
1603130400000|2020-10-19 18:00:00|11749.5|11713.5|11696.28|11660.28|11777.6|11741.6|11696.28|11660.28|6813
1603134000000|2020-10-19 19:00:00|11695.62|11659.62|11712.6|11676.6|11720.59|11684.59|11692.26|11656.26|7010
1603137600000|2020-10-19 20:00:00|11712.73|11676.73|11753.67|11717.67|11755.94|11719.94|11694.1|11658.1|6450
1603141200000|2020-10-19 21:00:00|11753.74|11717.74|11775.57|11739.57|11778.65|11742.65|11730.22|11694.22|6339
1603144800000|2020-10-19 22:00:00|11775.58|11739.58|11765.15|11729.15|11803.4|11767.4|11743.11|11707.11|6692
1603148400000|2020-10-19 23:00:00|11765.19|11729.19|11776.99|11740.99|11777.75|11741.75|11740.33|11704.33|5524
1603152000000|2020-10-20 00:00:00|11776.97|11740.97|11752.06|11716.06|11780.53|11744.53|11732.11|11696.11|5321
1603155600000|2020-10-20 01:00:00|11752.07|11716.07|11721.36|11685.36|11761.28|11725.28|11708.21|11672.21|5676
1603159200000|2020-10-20 02:00:00|11719.79|11683.79|11747.44|11711.44|11752.84|11716.84|11715.49|11679.49|4145
1603162800000|2020-10-20 03:00:00|11747.43|11711.43|11766.12|11730.12|11789.37|11753.37|11733.67|11697.67|5524
1603166400000|2020-10-20 04:00:00|11766.05|11730.05|11747.62|11711.62|11778.11|11742.11|11745.77|11709.77|3945
1603170000000|2020-10-20 05:00:00|11747.26|11711.26|11783.7|11747.7|11784.96|11748.96|11741.86|11705.86|3808
1603173600000|2020-10-20 06:00:00|11783.64|11747.64|11814.42|11778.42|11821.15|11785.15|11768.91|11732.91|5390
1603177200000|2020-10-20 07:00:00|11814.29|11778.29|11762.47|11726.47|11870.49|11834.49|11741.29|11705.29|8577
1603180800000|2020-10-20 08:00:00|11762.58|11726.58|11768.5|11732.5|11784.33|11748.33|11729.32|11693.32|6367
1603184400000|2020-10-20 09:00:00|11768.55|11732.55|11817.55|11781.55|11839.94|11803.94|11757|11721|6369
1603188000000|2020-10-20 10:00:00|11818.2|11782.2|11861.28|11825.28|11867.92|11831.92|11804.82|11768.82|6942
1603191600000|2020-10-20 11:00:00|11861.04|11825.04|11797.69|11761.69|11948.88|11912.88|11776.34|11740.34|10465
1603195200000|2020-10-20 12:00:00|11797.24|11761.24|11906.09|11870.09|11916.09|11880.09|11788.13|11752.13|9938
1603198800000|2020-10-20 13:00:00|11906.19|11870.19|11953.53|11917.53|11966.02|11930.02|11857.41|11821.41|9101
1603202400000|2020-10-20 14:00:00|11954.16|11918.16|11946.34|11910.34|11979.49|11943.49|11901.69|11865.69|9840
1603206000000|2020-10-20 15:00:00|11945.85|11909.85|11953.62|11917.62|12010.55|11974.55|11924.39|11888.39|9476
1603209600000|2020-10-20 16:00:00|11953.96|11917.96|11997.31|11961.31|12013.09|11977.09|11936.51|11900.51|9106
1603213200000|2020-10-20 17:00:00|11996.82|11960.82|11991.25|11955.25|12068.16|12032.16|11980.29|11944.29|6633
1603216800000|2020-10-20 18:00:00|11991.13|11955.13|11991.39|11955.39|12003.43|11967.43|11949.39|11913.39|8451
1603220400000|2020-10-20 19:00:00|11991.2|11955.2|11947.53|11911.53|12005.51|11969.51|11932.52|11896.52|6181
1603224000000|2020-10-20 20:00:00|11947.48|11911.48|11921.36|11885.36|11947.66|11911.66|11887.9|11851.9|4936
1603227600000|2020-10-20 21:00:00|11921.73|11885.73|11948.3|11912.3|11957.93|11921.93|11905.82|11869.82|3874
1603231200000|2020-10-20 22:00:00|11948.25|11912.25|11983.34|11947.34|11983.51|11947.51|11948.25|11912.25|5330
1603234800000|2020-10-20 23:00:00|11983.8|11947.8|11941.36|11905.36|11989.37|11953.37|11921.23|11885.23|6785
1603238400000|2020-10-21 00:00:00|11941.37|11905.37|12015.55|11979.55|12016.46|11980.46|11922.62|11886.62|7474
1603242000000|2020-10-21 01:00:00|12015.57|11979.57|12024.52|11988.52|12051.35|12015.35|12001.4|11965.4|8347
1603245600000|2020-10-21 02:00:00|12024.53|11988.53|12152.47|12116.47|12157.86|12121.86|12011.81|11975.81|9130
1603249200000|2020-10-21 03:00:00|12152.53|12116.53|12221.25|12185.25|12262.69|12226.69|12152.04|12116.04|10283
1603252800000|2020-10-21 04:00:00|12221.22|12185.22|12305.31|12269.31|12330.75|12294.75|12209.92|12173.92|7860
1603256400000|2020-10-21 05:00:00|12305.33|12269.33|12269.44|12233.44|12314.23|12278.23|12255.27|12219.27|7212
1603260000000|2020-10-21 06:00:00|12268.28|12232.28|12271.28|12235.28|12315.3|12279.3|12263.47|12227.47|4448
1603263600000|2020-10-21 07:00:00|12271.29|12235.29|12221|12185|12276.53|12240.53|12169.54|12133.54|4816
1603267200000|2020-10-21 08:00:00|12221.05|12185.05|12178.78|12142.78|12231.73|12195.73|12171.41|12135.41|6222
1603270800000|2020-10-21 09:00:00|12178.77|12142.77|12226.73|12190.73|12229.56|12193.56|12167.1|12131.1|5667
1603274400000|2020-10-21 10:00:00|12226.54|12190.54|12247.88|12211.88|12285.02|12249.02|12226.47|12190.47|6413
1603278000000|2020-10-21 11:00:00|12247.74|12211.74|12361.98|12325.98|12397.17|12361.17|12208.27|12172.27|8589
1603281600000|2020-10-21 12:00:00|12362.16|12326.16|12444.74|12408.74|12463.25|12427.25|12309.64|12273.64|10835
1603285200000|2020-10-21 13:00:00|12445.12|12409.12|12506.09|12470.09|12506.12|12470.12|12396.97|12360.97|10555
1603288800000|2020-10-21 14:00:00|12506.08|12470.08|12761.78|12725.78|12865.3|12829.3|12457.82|12421.82|11808
1603292400000|2020-10-21 15:00:00|12761.85|12725.85|12769.38|12733.38|12769.43|12733.43|12672.35|12636.35|10734
1603296000000|2020-10-21 16:00:00|12769.4|12733.4|12863.22|12827.22|12934.58|12898.58|12760.15|12724.15|11277
1603299600000|2020-10-21 17:00:00|12863.42|12827.42|12803.98|12767.98|12893|12857|12775.52|12739.52|11297
1603303200000|2020-10-21 18:00:00|12803.99|12767.99|12802.14|12766.14|12827.54|12791.54|12761.15|12725.15|9439
1603306800000|2020-10-21 19:00:00|12801.69|12765.69|12718.2|12682.2|12822.92|12786.92|12699.18|12663.18|8902
1603310400000|2020-10-21 20:00:00|12718.18|12682.18|12873.52|12837.52|12876.35|12840.35|12717.16|12681.16|7327
1603314000000|2020-10-21 21:00:00|12873.72|12837.72|12952.92|12916.92|13016.78|12980.78|12816.07|12780.07|9344
1603317600000|2020-10-21 22:00:00|12953|12917|13236.44|13200.44|13240.9|13204.9|12937.55|12901.55|9106
1603321200000|2020-10-21 23:00:00|13237.1|13201.1|12829.92|12793.92|13253.58|13217.58|12789.24|12753.24|10212
1603324800000|2020-10-22 00:00:00|12828.78|12792.78|12943|12907|12971.64|12935.64|12823.64|12787.64|7839
1603328400000|2020-10-22 01:00:00|12942.49|12906.49|12889.73|12853.73|12942.49|12906.49|12887.73|12851.73|5551
1603332000000|2020-10-22 02:00:00|12889.6|12853.6|12832.47|12796.47|12898.73|12862.73|12735.8|12699.8|7407
1603335600000|2020-10-22 03:00:00|12832.49|12796.49|12758.2|12722.2|12846.4|12810.4|12756.22|12720.22|5869
1603339200000|2020-10-22 04:00:00|12758.07|12722.07|12782.48|12746.48|12808.9|12772.9|12723.39|12687.39|3730
1603342800000|2020-10-22 05:00:00|12782.37|12746.37|12792.19|12756.19|12825.54|12789.54|12735.24|12699.24|5023
1603346400000|2020-10-22 06:00:00|12792.38|12756.38|12844.77|12808.77|12856.17|12820.17|12789.32|12753.32|3345
1603350000000|2020-10-22 07:00:00|12844.62|12808.62|12785.49|12749.49|12844.62|12808.62|12758.16|12722.16|5931
1603353600000|2020-10-22 08:00:00|12785.46|12749.46|12841.94|12805.94|12875.69|12839.69|12778.08|12742.08|4480
1603357200000|2020-10-22 09:00:00|12842.09|12806.09|12901.72|12865.72|12927.83|12891.83|12725.52|12689.52|6677
1603360800000|2020-10-22 10:00:00|12902.16|12866.16|12988.85|12952.85|13007.61|12971.61|12880.36|12844.36|6562
1603364400000|2020-10-22 11:00:00|12988.42|12952.42|12996.57|12960.57|13047.36|13011.36|12959.15|12923.15|7828
1603368000000|2020-10-22 12:00:00|12996.61|12960.61|12884.97|12848.97|12998.45|12962.45|12839.21|12803.21|8688
1603371600000|2020-10-22 13:00:00|12884.06|12848.06|12957.93|12921.93|12996.65|12960.65|12877.8|12841.8|7542
1603375200000|2020-10-22 14:00:00|12958.07|12922.07|12959.43|12923.43|12961.27|12925.27|12890.56|12854.56|6936
1603378800000|2020-10-22 15:00:00|12959.6|12923.6|12968.11|12932.11|13006.38|12970.38|12943.02|12907.02|6518
1603382400000|2020-10-22 16:00:00|12968.16|12932.16|13083.22|13047.22|13105|13069|12958.53|12922.53|7378
1603386000000|2020-10-22 17:00:00|13083.44|13047.44|13084.19|13048.19|13107.31|13071.31|12989.66|12953.66|8001
1603389600000|2020-10-22 18:00:00|13084.32|13048.32|13078.3|13042.3|13096.13|13060.13|13042.03|13006.03|6358
1603393200000|2020-10-22 19:00:00|13077.95|13041.95|13107.41|13071.41|13178.65|13142.65|13064.79|13028.79|8282
1603396800000|2020-10-22 20:00:00|13107.7|13071.7|13142.59|13106.59|13208.11|13172.11|13107.7|13071.7|6682
1603400400000|2020-10-22 21:00:00|13142.6|13106.6|13171.81|13135.81|13181.92|13145.92|13008.15|12972.15|7817
1603404000000|2020-10-22 22:00:00|13171.64|13135.64|13044.14|13008.14|13215.97|13179.97|13044.14|13008.14|9566
1603407600000|2020-10-22 23:00:00|13044.42|13008.42|13003.61|12967.61|13081.44|13045.44|12974.44|12938.44|9240
1603411200000|2020-10-23 00:00:00|13003.53|12967.53|12945.73|12909.73|13004.88|12968.88|12870.73|12834.73|9074
1603414800000|2020-10-23 01:00:00|12945.34|12909.34|12939.09|12903.09|12977.73|12941.73|12920.04|12884.04|6222
1603418400000|2020-10-23 02:00:00|12939.37|12903.37|13022.99|12986.99|13025.14|12989.14|12919.67|12883.67|7148
1603422000000|2020-10-23 03:00:00|13023.02|12987.02|12998.06|12962.06|13036.69|13000.69|12989.89|12953.89|6236
1603425600000|2020-10-23 04:00:00|12998.07|12962.07|12951.19|12915.19|13011.45|12975.45|12948.88|12912.88|3912
1603429200000|2020-10-23 05:00:00|12951.18|12915.18|13012.98|12976.98|13014.01|12978.01|12945.18|12909.18|3932
1603432800000|2020-10-23 06:00:00|13012.99|12976.99|12907.4|12871.4|13017.14|12981.14|12896.16|12860.16|5691
1603436400000|2020-10-23 07:00:00|12907.41|12871.41|12911.52|12875.52|12944.39|12908.39|12897.95|12861.95|4819
1603440000000|2020-10-23 08:00:00|12911.55|12875.55|12947.84|12911.84|12980.87|12944.87|12887.29|12851.29|3659
1603443600000|2020-10-23 09:00:00|12947.83|12911.83|12973.2|12937.2|12998.87|12962.87|12940.83|12904.83|4173
1603447200000|2020-10-23 10:00:00|12973.19|12937.19|13045.84|13009.84|13051.68|13015.68|12973.15|12937.15|6172
1603450800000|2020-10-23 11:00:00|13044.5|13008.5|12995.31|12959.31|13049.84|13013.84|12990.31|12954.31|7867
1603454400000|2020-10-23 12:00:00|12995.73|12959.73|12999.94|12963.94|13003.47|12967.47|12967.28|12931.28|6967
1603458000000|2020-10-23 13:00:00|12999.93|12963.93|12978.27|12942.27|13038.03|13002.03|12975.35|12939.35|7899
1603461600000|2020-10-23 14:00:00|12978.5|12942.5|12960.46|12924.46|12986.84|12950.84|12931.96|12895.96|8822
1603465200000|2020-10-23 15:00:00|12960.45|12924.45|12954.6|12918.6|12989.35|12953.35|12925.54|12889.54|8332
1603468800000|2020-10-23 16:00:00|12954.48|12918.48|12814.83|12778.83|12976.48|12940.48|12752.8|12716.8|10107
1603472400000|2020-10-23 17:00:00|12815.01|12779.01|12816.82|12780.82|12847.84|12811.84|12777.89|12741.89|7660
1603476000000|2020-10-23 18:00:00|12817.03|12781.03|12886.75|12850.75|12901.91|12865.91|12816.56|12780.56|6099
1603479600000|2020-10-23 19:00:00|12886.71|12850.71|12947.54|12911.54|12947.54|12911.54|12873.9|12837.9|5044
1603483200000|2020-10-23 20:00:00|12947.78|12911.78|12961.08|12925.08|12970.7|12934.7|12918.95|12882.95|6083
1603522800000|2020-10-24 07:00:00|12981.81|12945.81|12955.76|12919.76|13000.08|12964.08|12953.8|12917.8|1782
1603526400000|2020-10-24 08:00:00|12955.79|12919.79|12963.89|12927.89|12978.82|12942.82|12943.63|12907.63|2361
1603530000000|2020-10-24 09:00:00|12963.88|12927.88|12980.95|12944.95|12988.99|12952.99|12945.85|12909.85|1813
1603533600000|2020-10-24 10:00:00|12980.99|12944.99|13011.07|12975.07|13017.63|12981.63|12962.54|12926.54|1949
1603537200000|2020-10-24 11:00:00|13010.91|12974.91|13023.39|12987.39|13027.53|12991.53|12996.2|12960.2|1952
1603540800000|2020-10-24 12:00:00|13023.4|12987.4|13009.83|12973.83|13032.31|12996.31|13001.49|12965.49|1836
1603544400000|2020-10-24 13:00:00|13010.02|12974.02|13021.08|12985.08|13027.25|12991.25|13000.07|12964.07|1476
1603548000000|2020-10-24 14:00:00|13021.13|12985.13|13098.95|13062.95|13120.66|13084.66|12985.1|12949.1|5070
1603551600000|2020-10-24 15:00:00|13098.93|13062.93|13136.63|13100.63|13193.68|13157.68|13098.79|13062.79|6112
1603555200000|2020-10-24 16:00:00|13137.31|13101.31|13112.77|13076.77|13155.09|13119.09|13073.39|13037.39|4805
1603558800000|2020-10-24 17:00:00|13112.74|13076.74|13162.54|13126.54|13179.39|13143.39|13112.74|13076.74|3591
1603562400000|2020-10-24 18:00:00|13163.76|13127.76|13134.52|13098.52|13163.77|13127.77|13118.72|13082.72|2802
1603566000000|2020-10-24 19:00:00|13134.53|13098.53|13146.58|13110.58|13159.45|13123.45|13107.74|13071.74|2540
1603569600000|2020-10-24 20:00:00|13146.59|13110.59|13129.89|13093.89|13158.15|13122.15|13124.11|13088.11|3442
1603573200000|2020-10-24 21:00:00|13129.94|13093.94|13096.76|13060.76|13160.88|13124.88|13074.84|13038.84|2703
1603576800000|2020-10-24 22:00:00|13096.75|13060.75|13102.01|13066.01|13119.65|13083.65|13074.87|13038.87|2745
1603580400000|2020-10-24 23:00:00|13101.72|13065.72|13146.06|13110.06|13148.75|13112.75|13099.07|13063.07|2892
1603584000000|2020-10-25 00:00:00|13146.23|13110.23|13163.63|13127.63|13165.18|13129.18|13104.24|13068.24|3967
1603587600000|2020-10-25 01:00:00|13163.71|13127.71|13168.21|13132.21|13197.89|13161.89|13147.58|13111.58|3843
1603591200000|2020-10-25 02:00:00|13168.22|13132.22|13160.06|13124.06|13190.17|13154.17|13149.93|13113.93|2848
1603594800000|2020-10-25 03:00:00|13160.05|13124.05|13328.52|13292.52|13374.59|13338.59|13160.05|13124.05|6305
1603598400000|2020-10-25 04:00:00|13329.13|13293.13|13337.11|13301.11|13369.38|13333.38|13292.85|13256.85|6818
1603602000000|2020-10-25 05:00:00|13337.14|13301.14|12989.15|12953.15|13337.14|13301.14|12938.65|12902.65|6512
1603605600000|2020-10-25 06:00:00|12988.58|12952.58|13050.49|13014.49|13079.2|13043.2|12960.91|12924.91|7300
1603609200000|2020-10-25 07:00:00|13050.48|13014.48|13059.43|13023.43|13068.34|13032.34|13032.41|12996.41|4041
1603612800000|2020-10-25 08:00:00|13059.61|13023.61|13055.52|13019.52|13062.43|13026.43|12992.31|12956.31|4658
1603616400000|2020-10-25 09:00:00|13055.27|13019.27|13026.78|12990.78|13055.67|13019.67|13006.78|12970.78|4112
1603620000000|2020-10-25 10:00:00|13026.93|12990.93|13015.97|12979.97|13030.11|12994.11|12968.69|12932.69|4484
1603623600000|2020-10-25 11:00:00|13015.79|12979.79|12984.71|12948.71|13016.19|12980.19|12925.43|12889.43|6074
1603627200000|2020-10-25 12:00:00|12984.7|12948.7|13010.71|12974.71|13021.58|12985.58|12967.4|12931.4|3475
1603630800000|2020-10-25 13:00:00|13010.64|12974.64|13021.51|12985.51|13041.63|13005.63|12986.44|12950.44|3578
1603634400000|2020-10-25 14:00:00|13021.52|12985.52|13019.32|12983.32|13033.93|12997.93|13006.53|12970.53|2614
1603638000000|2020-10-25 15:00:00|13018.9|12982.9|12979.75|12943.75|13033.41|12997.41|12973.34|12937.34|4020
1603641600000|2020-10-25 16:00:00|12979.74|12943.74|13031.23|12995.23|13034.14|12998.14|12950.36|12914.36|3967
1603645200000|2020-10-25 17:00:00|13031.25|12995.25|13039.17|13003.17|13067.61|13031.61|13028.12|12992.12|3541
1603648800000|2020-10-25 18:00:00|13038.99|13002.99|13019.86|12983.86|13038.99|13002.99|12987.68|12951.68|3620
1603652400000|2020-10-25 19:00:00|13019.52|12983.52|13071.01|13035.01|13071.55|13035.55|13016.91|12980.91|2842
1603656000000|2020-10-25 20:00:00|13072.01|13036.01|13057.64|13021.64|13079.29|13043.29|13050.78|13014.78|2154
1603659600000|2020-10-25 21:00:00|13057.66|13021.66|13061.27|13025.27|13068.96|13032.96|13029.7|12993.7|1726
1603663200000|2020-10-25 22:00:00|13060.23|13024.23|13038.69|13002.69|13061.27|13025.27|13014.51|12978.51|4220
1603666800000|2020-10-25 23:00:00|13038.7|13002.7|13058.96|13022.96|13066.78|13030.78|13037.61|13001.61|2321
1603670400000|2020-10-26 00:00:00|13059.12|13023.12|13078.22|13042.22|13078.54|13042.54|13005.61|12969.61|7029
1603674000000|2020-10-26 01:00:00|13078.11|13042.11|13099.94|13063.94|13122.8|13086.8|13076.56|13040.56|4963
1603677600000|2020-10-26 02:00:00|13099.95|13063.95|13115.92|13079.92|13146.61|13110.61|13087.65|13051.65|4770
1603681200000|2020-10-26 03:00:00|13117.75|13081.75|13126.78|13090.78|13156.31|13120.31|13117.75|13081.75|3425
1603684800000|2020-10-26 04:00:00|13126.33|13090.33|13139.48|13103.48|13161.99|13125.99|13078.31|13042.31|3180
1603688400000|2020-10-26 05:00:00|13139.47|13103.47|13127.38|13091.38|13172.35|13136.35|13118.73|13082.73|3337
1603692000000|2020-10-26 06:00:00|13127.45|13091.45|13104.26|13068.26|13135.17|13099.17|13093.52|13057.52|4167
1603695600000|2020-10-26 07:00:00|13104.03|13068.03|13061.27|13025.27|13115.23|13079.23|13054.4|13018.4|5643
1603699200000|2020-10-26 08:00:00|13060.85|13024.85|13078.99|13042.99|13092.02|13056.02|12976.92|12940.92|6344
1603702800000|2020-10-26 09:00:00|13078.91|13042.91|13118.82|13082.82|13128.16|13092.16|13072.49|13036.49|3883
1603706400000|2020-10-26 10:00:00|13118.52|13082.52|13133.15|13097.15|13139.19|13103.19|13089.19|13053.19|3892
1603710000000|2020-10-26 11:00:00|13132.99|13096.99|13168.54|13132.54|13207.29|13171.29|13132.3|13096.3|5304
1603713600000|2020-10-26 12:00:00|13168.59|13132.59|13164.98|13128.98|13187.42|13151.42|13122.98|13086.98|6475
1603717200000|2020-10-26 13:00:00|13164.96|13128.96|13237.39|13201.39|13262.21|13226.21|13147.42|13111.42|7359
1603720800000|2020-10-26 14:00:00|13237.58|13201.58|13204.09|13168.09|13260.35|13224.35|13174.62|13138.62|8123
1603724400000|2020-10-26 15:00:00|13204.13|13168.13|13008.35|12972.35|13204.13|13168.13|12962.14|12926.14|10804
1603728000000|2020-10-26 16:00:00|13008.68|12972.68|12875.65|12839.65|13054.94|13018.94|12847.6|12811.6|11480
1603731600000|2020-10-26 17:00:00|12875.4|12839.4|12904.3|12868.3|12950.68|12914.68|12809.18|12773.18|11980
1603735200000|2020-10-26 18:00:00|12904.45|12868.45|12992.48|12956.48|13002.89|12966.89|12888.89|12852.89|8753
1603738800000|2020-10-26 19:00:00|12992.44|12956.44|13033.77|12997.77|13038.58|13002.58|12956.65|12920.65|9214
1603742400000|2020-10-26 20:00:00|13034.09|12998.09|13037.8|13001.8|13080.21|13044.21|13027.62|12991.62|6585
1603746000000|2020-10-26 21:00:00|13038.66|13002.66|13052.41|13016.41|13081.61|13045.61|13037.9|13001.9|6044
1603749600000|2020-10-26 22:00:00|13052.49|13016.49|13074.06|13038.06|13074.8|13038.8|13018.7|12982.7|6447
1603753200000|2020-10-26 23:00:00|13073.97|13037.97|13088.45|13052.45|13114.84|13078.84|13069.88|13033.88|5274
1603756800000|2020-10-27 00:00:00|13088.39|13052.39|13120.38|13084.38|13154.66|13118.66|13080.05|13044.05|5978
1603760400000|2020-10-27 01:00:00|13120.99|13084.99|13118.47|13082.47|13132|13096|13091.5|13055.5|2658
1603764000000|2020-10-27 02:00:00|13118.44|13082.44|13100.74|13064.74|13148.84|13112.84|13085.23|13049.23|5530
1603767600000|2020-10-27 03:00:00|13100.78|13064.78|13112.87|13076.87|13138.2|13102.2|13096.79|13060.79|6238
1603771200000|2020-10-27 04:00:00|13112.71|13076.71|13149.17|13113.17|13151.85|13115.85|13112.71|13076.71|3541
1603774800000|2020-10-27 05:00:00|13149.57|13113.57|13115.29|13079.29|13168.28|13132.28|13112.2|13076.2|4645
1603778400000|2020-10-27 06:00:00|13115.04|13079.04|13128.4|13092.4|13128.49|13092.49|13089.46|13053.46|3322
1603782000000|2020-10-27 07:00:00|13128.48|13092.48|13172.58|13136.58|13182.16|13146.16|13112.56|13076.56|5615
1603785600000|2020-10-27 08:00:00|13172.68|13136.68|13168.34|13132.34|13193.14|13157.14|13155.21|13119.21|5487
1603789200000|2020-10-27 09:00:00|13168.62|13132.62|13167.36|13131.36|13171.26|13135.26|13113.85|13077.85|4936
1603792800000|2020-10-27 10:00:00|13167.49|13131.49|13288.43|13252.43|13318.91|13282.91|13159.05|13123.05|5870
1603796400000|2020-10-27 11:00:00|13289.28|13253.28|13468.21|13432.21|13502.37|13466.37|13278.36|13242.36|10129
1603800000000|2020-10-27 12:00:00|13468.34|13432.34|13412.64|13376.64|13480.65|13444.65|13396.18|13360.18|8025
1603803600000|2020-10-27 13:00:00|13412.66|13376.66|13423.47|13387.47|13467.15|13431.15|13361.35|13325.35|8334
1603807200000|2020-10-27 14:00:00|13423.51|13387.51|13425.25|13389.25|13447.88|13411.88|13372.28|13336.28|8216
1603810800000|2020-10-27 15:00:00|13425.12|13389.12|13622.59|13586.59|13638.33|13602.33|13420.76|13384.76|8631
1603814400000|2020-10-27 16:00:00|13623.38|13587.38|13674.82|13638.82|13675.65|13639.65|13549.68|13513.68|9557
1603818000000|2020-10-27 17:00:00|13674.43|13638.43|13714.63|13678.63|13764.93|13728.93|13634.62|13598.62|8164
1603821600000|2020-10-27 18:00:00|13714.7|13678.7|13669.28|13633.28|13775.27|13739.27|13556.93|13520.93|8806
1603825200000|2020-10-27 19:00:00|13669.24|13633.24|13687.89|13651.89|13710.42|13674.42|13641.09|13605.09|7327
1603828800000|2020-10-27 20:00:00|13687.66|13651.66|13636.6|13600.6|13739.23|13703.23|13605.81|13569.81|6801
1603832400000|2020-10-27 21:00:00|13636.29|13600.29|13725.26|13689.26|13768.99|13732.99|13633.99|13597.99|6305
1603836000000|2020-10-27 22:00:00|13725.24|13689.24|13754.34|13718.34|13761.89|13725.89|13668.63|13632.63|8058
1603839600000|2020-10-27 23:00:00|13754.49|13718.49|13662.41|13626.41|13802.86|13766.86|13618.35|13582.35|6503
1603843200000|2020-10-28 00:00:00|13662.33|13626.33|13738.95|13702.95|13775.23|13739.23|13633.38|13597.38|5732
1603846800000|2020-10-28 01:00:00|13738.5|13702.5|13741.46|13705.46|13767.77|13731.77|13683.16|13647.16|6182
1603850400000|2020-10-28 02:00:00|13741.53|13705.53|13862.65|13826.65|13873.28|13837.28|13721.41|13685.41|6985
1603854000000|2020-10-28 03:00:00|13862.86|13826.86|13808.95|13772.95|13871.12|13835.12|13756.8|13720.8|8349
1603857600000|2020-10-28 04:00:00|13808.96|13772.96|13774.28|13738.28|13842.65|13806.65|13748.87|13712.87|7595
1603861200000|2020-10-28 05:00:00|13774.07|13738.07|13754.43|13718.43|13794.92|13758.92|13707.82|13671.82|7846
1603864800000|2020-10-28 06:00:00|13754.44|13718.44|13735.55|13699.55|13800.61|13764.61|13727.95|13691.95|6018
1603868400000|2020-10-28 07:00:00|13735.58|13699.58|13689.37|13653.37|13747.68|13711.68|13579.42|13543.42|8520
1603872000000|2020-10-28 08:00:00|13689.28|13653.28|13712.55|13676.55|13714.01|13678.01|13593.94|13557.94|8383
1603875600000|2020-10-28 09:00:00|13712.77|13676.77|13629.3|13593.3|13727.82|13691.82|13616.52|13580.52|8164
1603879200000|2020-10-28 10:00:00|13629.83|13593.83|13583.4|13547.4|13657.09|13621.09|13558.02|13522.02|8186
1603882800000|2020-10-28 11:00:00|13583.5|13547.5|13349.91|13313.91|13596.24|13560.24|13340.08|13304.08|11222
1603886400000|2020-10-28 12:00:00|13350.26|13314.26|13311.69|13275.69|13390.8|13354.8|13187.18|13151.18|11166
1603890000000|2020-10-28 13:00:00|13311.68|13275.68|13133.36|13097.36|13358.01|13322.01|13131.28|13095.28|10714
1603893600000|2020-10-28 14:00:00|13132.76|13096.76|13095.1|13059.1|13171|13135|12924.66|12888.66|11966
1603897200000|2020-10-28 15:00:00|13094.75|13058.75|13250.7|13214.7|13264.97|13228.97|13072.87|13036.87|10292
1603900800000|2020-10-28 16:00:00|13251.09|13215.09|13167.03|13131.03|13251.09|13215.09|13072.86|13036.86|8780
1603904400000|2020-10-28 17:00:00|13166.97|13130.97|13211.94|13175.94|13238.87|13202.87|13041.33|13005.33|10322
1603908000000|2020-10-28 18:00:00|13212.14|13176.14|13235.21|13199.21|13267.62|13231.62|13162.38|13126.38|9132
1603911600000|2020-10-28 19:00:00|13235.29|13199.29|13192.73|13156.73|13283.14|13247.14|13175.99|13139.99|8725
1603915200000|2020-10-28 20:00:00|13194.33|13158.33|13229.63|13193.63|13255.42|13219.42|13182.2|13146.2|7520
1603918800000|2020-10-28 21:00:00|13229.52|13193.52|13219.14|13183.14|13234.7|13198.7|13137.42|13101.42|6473
1603922400000|2020-10-28 22:00:00|13219.15|13183.15|13286.45|13250.45|13304.26|13268.26|13216.82|13180.82|7406
1603926000000|2020-10-28 23:00:00|13286.46|13250.46|13298.24|13262.24|13333.3|13297.3|13268.08|13232.08|6318
1603929600000|2020-10-29 00:00:00|13298.2|13262.2|13276.32|13240.32|13334.11|13298.11|13273.87|13237.87|6957
1603933200000|2020-10-29 01:00:00|13276.51|13240.51|13307.14|13271.14|13319.69|13283.69|13207.04|13171.04|5896
1603936800000|2020-10-29 02:00:00|13306.88|13270.88|13263.91|13227.91|13311.61|13275.61|13242.28|13206.28|4161
1603940400000|2020-10-29 03:00:00|13264.05|13228.05|13299.55|13263.55|13299.72|13263.72|13203.82|13167.82|5747
1603944000000|2020-10-29 04:00:00|13299.44|13263.44|13263.64|13227.64|13324.1|13288.1|13263.62|13227.62|5576
1603947600000|2020-10-29 05:00:00|13263.65|13227.65|13311.94|13275.94|13313.35|13277.35|13263.65|13227.65|4516
1603951200000|2020-10-29 06:00:00|13311.95|13275.95|13300.01|13264.01|13337.28|13301.28|13274.5|13238.5|4720
1603954800000|2020-10-29 07:00:00|13299.68|13263.68|13157.13|13121.13|13310.2|13274.2|13147.74|13111.74|6742
1603958400000|2020-10-29 08:00:00|13157.29|13121.29|13147.78|13111.78|13208.66|13172.66|13121.61|13085.61|6791
1603962000000|2020-10-29 09:00:00|13147.91|13111.91|13217.62|13181.62|13229.93|13193.93|13147.91|13111.91|6229
1603965600000|2020-10-29 10:00:00|13217.41|13181.41|13122.79|13086.79|13222.45|13186.45|13070.17|13034.17|8266
1603969200000|2020-10-29 11:00:00|13122.36|13086.36|13078.38|13042.38|13196.56|13160.56|13078.38|13042.38|9157
1603972800000|2020-10-29 12:00:00|13077.96|13041.96|13155.91|13119.91|13165.27|13129.27|13006.7|12970.7|9998
1603976400000|2020-10-29 13:00:00|13156.43|13120.43|13261.68|13225.68|13269.07|13233.07|13123.77|13087.77|9369
1603980000000|2020-10-29 14:00:00|13262.13|13226.13|13455.18|13419.18|13504.25|13468.25|13260.12|13224.12|7871
1603983600000|2020-10-29 15:00:00|13454.9|13418.9|13463.08|13427.08|13493.99|13457.99|13390.09|13354.09|6833
1603987200000|2020-10-29 16:00:00|13462.98|13426.98|13578.32|13542.32|13637.54|13601.54|13424.57|13388.57|7391
1603990800000|2020-10-29 17:00:00|13578.29|13542.29|13610.93|13574.93|13664.86|13628.86|13540.7|13504.7|7217
1603994400000|2020-10-29 18:00:00|13611.3|13575.3|13584.66|13548.66|13650.65|13614.65|13529.64|13493.64|7407
1603998000000|2020-10-29 19:00:00|13584.07|13548.07|13527.07|13491.07|13610.7|13574.7|13526.66|13490.66|7597
1604001600000|2020-10-29 20:00:00|13522.49|13486.49|13502.47|13466.47|13548.2|13512.2|13460.27|13424.27|7081
1604005200000|2020-10-29 21:00:00|13502.35|13466.35|13542.94|13506.94|13568.88|13532.88|13460.77|13424.77|5749
1604008800000|2020-10-29 22:00:00|13543.09|13507.09|13427.04|13391.04|13545.41|13509.41|13421.87|13385.87|7396
1604012400000|2020-10-29 23:00:00|13426.89|13390.89|13478.53|13442.53|13516.78|13480.78|13425.09|13389.09|6621
1604016000000|2020-10-30 00:00:00|13478.8|13442.8|13613.44|13577.44|13617.97|13581.97|13374.4|13338.4|7829
1604019600000|2020-10-30 01:00:00|13613.1|13577.1|13589.67|13553.67|13680.48|13644.48|13573.47|13537.47|7892
1604023200000|2020-10-30 02:00:00|13589.52|13553.52|13483.88|13447.88|13602.03|13566.03|13478.31|13442.31|7082
1604026800000|2020-10-30 03:00:00|13484.3|13448.3|13459.88|13423.88|13537.76|13501.76|13434.72|13398.72|7342
1604030400000|2020-10-30 04:00:00|13459.64|13423.64|13449.96|13413.96|13495.18|13459.18|13415.28|13379.28|7533
1604034000000|2020-10-30 05:00:00|13449.93|13413.93|13206.64|13170.64|13519.59|13483.59|13195.97|13159.97|8056
1604037600000|2020-10-30 06:00:00|13206|13170|13227.98|13191.98|13289.75|13253.75|13174.7|13138.7|8354
1604041200000|2020-10-30 07:00:00|13227.73|13191.73|13230.28|13194.28|13278.99|13242.99|13150.53|13114.53|8064
1604044800000|2020-10-30 08:00:00|13234.17|13198.17|13272.76|13236.76|13361.67|13325.67|13214.37|13178.37|9398
1604048400000|2020-10-30 09:00:00|13272.33|13236.33|13308.05|13272.05|13322.27|13286.27|13178.67|13142.67|9558
1604052000000|2020-10-30 10:00:00|13308.28|13272.28|13327.53|13291.53|13366.37|13330.37|13246.18|13210.18|9973
1604055600000|2020-10-30 11:00:00|13327.06|13291.06|13379|13343|13395.66|13359.66|13280.42|13244.42|9405
1604059200000|2020-10-30 12:00:00|13379.02|13343.02|13364.11|13328.11|13388.43|13352.43|13320.65|13284.65|8659
1604062800000|2020-10-30 13:00:00|13363.62|13327.62|13296.81|13260.81|13370.48|13334.48|13261.27|13225.27|8465
1604066400000|2020-10-30 14:00:00|13294.32|13258.32|13385.26|13349.26|13391.92|13355.92|13285.22|13249.22|8993
1604070000000|2020-10-30 15:00:00|13385.19|13349.19|13571.69|13535.69|13575.07|13539.07|13383.25|13347.25|7749
1604073600000|2020-10-30 16:00:00|13572.73|13536.73|13555.15|13519.15|13611.04|13575.04|13527.52|13491.52|8681
1604077200000|2020-10-30 17:00:00|13555.19|13519.19|13556.2|13520.2|13599.29|13563.29|13496.49|13460.49|8954
1604080800000|2020-10-30 18:00:00|13556.28|13520.28|13562.23|13526.23|13582.81|13546.81|13529.02|13493.02|7910
1604084400000|2020-10-30 19:00:00|13561.9|13525.9|13563.28|13527.28|13571.8|13535.8|13511.06|13475.06|7603
1604088000000|2020-10-30 20:00:00|13563.22|13527.22|13661.82|13625.82|13693.65|13657.65|13540.12|13504.12|8710
1604131200000|2020-10-31 08:00:00|13607.5|13571.5|13766.9|13730.9|13855.6|13819.6|13607.4|13571.4|9979
1604134800000|2020-10-31 09:00:00|13766.5|13730.5|13918.9|13882.9|13965|13929|13747.4|13711.4|8710
1604138400000|2020-10-31 10:00:00|13918.9|13882.9|13841.6|13805.6|14089.7|14053.7|13676.4|13640.4|11953
1604142000000|2020-10-31 11:00:00|13841.8|13805.8|13964.8|13928.8|13968.1|13932.1|13832.8|13796.8|10775
1604145600000|2020-10-31 12:00:00|13965|13929|13906.1|13870.1|13965|13929|13886.1|13850.1|10989
1604149200000|2020-10-31 13:00:00|13906|13870|13890.3|13854.3|13956.5|13920.5|13851.3|13815.3|10544
1604152800000|2020-10-31 14:00:00|13890.4|13854.4|13837.9|13801.9|13896.9|13860.9|13806.5|13770.5|10217
1604156400000|2020-10-31 15:00:00|13837.9|13801.9|13877.5|13841.5|13882.6|13846.6|13765.6|13729.6|10219
1604160000000|2020-10-31 16:00:00|13877.8|13841.8|13849.3|13813.3|13897.5|13861.5|13837.5|13801.5|9280
1604163600000|2020-10-31 17:00:00|13849.2|13813.2|13807.1|13771.1|13849.5|13813.5|13768.3|13732.3|9338
1604167200000|2020-10-31 18:00:00|13807|13771|13747.3|13711.3|13807.1|13771.1|13736.9|13700.9|9437
1604170800000|2020-10-31 19:00:00|13747.3|13711.3|13810.2|13774.2|13835.3|13799.3|13717|13681|8788
1604174400000|2020-10-31 20:00:00|13810.5|13774.5|13867.5|13831.5|13867.8|13831.8|13779.4|13743.4|9593
1604178000000|2020-10-31 21:00:00|13867.8|13831.8|13870.1|13834.1|13876.2|13840.2|13842.1|13806.1|8985
1604181600000|2020-10-31 22:00:00|13870.1|13834.1|13895.9|13859.9|13913.6|13877.6|13851.7|13815.7|8430
1604185200000|2020-10-31 23:00:00|13895.9|13859.9|13818.5|13782.5|13896.2|13860.2|13793.3|13757.3|10262
1604188800000|2020-11-01 00:00:00|13818.6|13782.6|13752.8|13716.8|13916.3|13880.3|13704|13668|10803
1604192400000|2020-11-01 01:00:00|13752.9|13716.9|13789|13753|13799.4|13763.4|13739.6|13703.6|9063
1604196000000|2020-11-01 02:00:00|13789|13753|13741.2|13705.2|13802.3|13766.3|13720.2|13684.2|9304
1604199600000|2020-11-01 03:00:00|13741.3|13705.3|13717.3|13681.3|13756.8|13720.8|13668.8|13632.8|9646
1604203200000|2020-11-01 04:00:00|13717.4|13681.4|13705.8|13669.8|13727.7|13691.7|13648.7|13612.7|9994
1604206800000|2020-11-01 05:00:00|13706.2|13670.2|13726.6|13690.6|13782.6|13746.6|13688.4|13652.4|8582
1604210400000|2020-11-01 06:00:00|13726.6|13690.6|13747.67|13711.67|13777.14|13741.14|13712.9|13676.9|7904
1604214000000|2020-11-01 07:00:00|13747.53|13711.53|13822.41|13786.41|13837.48|13801.48|13744.81|13708.81|7899
1604217600000|2020-11-01 08:00:00|13822.55|13786.55|13781.51|13745.51|13838.76|13802.76|13762.25|13726.25|5528
1604221200000|2020-11-01 09:00:00|13781.52|13745.52|13711.5|13675.5|13790.34|13754.34|13704.75|13668.75|7611
1604224800000|2020-11-01 10:00:00|13711.49|13675.49|13756.03|13720.03|13771.89|13735.89|13710.87|13674.87|7979
1604228400000|2020-11-01 11:00:00|13756.02|13720.02|13726.77|13690.77|13809.68|13773.68|13690.15|13654.15|7833
1604232000000|2020-11-01 12:00:00|13726.75|13690.75|13789.33|13753.33|13798.78|13762.78|13702.09|13666.09|6816
1604235600000|2020-11-01 13:00:00|13788.97|13752.97|13817.95|13781.95|13818.42|13782.42|13763.83|13727.83|9805
1604239200000|2020-11-01 14:00:00|13818.14|13782.14|13825.7|13789.7|13880.36|13844.36|13798.12|13762.12|9591
1604242800000|2020-11-01 15:00:00|13825.62|13789.62|13831.72|13795.72|13885.27|13849.27|13822.93|13786.93|8009
1604246400000|2020-11-01 16:00:00|13831.8|13795.8|13829.59|13793.59|13849.85|13813.85|13795.16|13759.16|9222
1604250000000|2020-11-01 17:00:00|13829.61|13793.61|13841.04|13805.04|13858.27|13822.27|13798.05|13762.05|8005
1604253600000|2020-11-01 18:00:00|13841.08|13805.08|13822.74|13786.74|13856.67|13820.67|13815.86|13779.86|7729
1604257200000|2020-11-01 19:00:00|13821.8|13785.8|13814.28|13778.28|13848.55|13812.55|13808.5|13772.5|6241
1604260800000|2020-11-01 20:00:00|13814.29|13778.29|13846.96|13810.96|13865.92|13829.92|13813.13|13777.13|6665
1604264400000|2020-11-01 21:00:00|13846.95|13810.95|13840.76|13804.76|13883.92|13847.92|13809.18|13773.18|7284
1604268000000|2020-11-01 22:00:00|13840.77|13804.77|13724.12|13688.12|13845.9|13809.9|13698.25|13662.25|8638
1604271600000|2020-11-01 23:00:00|13724.13|13688.13|13778.87|13742.87|13787.31|13751.31|13668.98|13632.98|9044
1604275200000|2020-11-02 00:00:00|13779.77|13743.77|13834.66|13798.66|13857.08|13821.08|13778.87|13742.87|9131
1604278800000|2020-11-02 01:00:00|13834.72|13798.72|13785.42|13749.42|13841.32|13805.32|13783.28|13747.28|7864
1604282400000|2020-11-02 02:00:00|13785.24|13749.24|13755.68|13719.68|13793.95|13757.95|13686.75|13650.75|9371
1604286000000|2020-11-02 03:00:00|13754.86|13718.86|13728.99|13692.99|13764.75|13728.75|13675.87|13639.87|9992
1604289600000|2020-11-02 04:00:00|13729.09|13693.09|13727.53|13691.53|13748.15|13712.15|13680.66|13644.66|7649
1604293200000|2020-11-02 05:00:00|13727.54|13691.54|13718.75|13682.75|13735.63|13699.63|13672.19|13636.19|7397
1604296800000|2020-11-02 06:00:00|13718.62|13682.62|13760.94|13724.94|13789.85|13753.85|13707.79|13671.79|6126
1604300400000|2020-11-02 07:00:00|13760.95|13724.95|13767.61|13731.61|13788.03|13752.03|13748.94|13712.94|4210
1604304000000|2020-11-02 08:00:00|13767.59|13731.59|13476.64|13440.64|13767.9|13731.9|13474.39|13438.39|7301
1604307600000|2020-11-02 09:00:00|13476.85|13440.85|13602.36|13566.36|13607.94|13571.94|13459.15|13423.15|6543
1604311200000|2020-11-02 10:00:00|13602.38|13566.38|13519.29|13483.29|13602.93|13566.93|13498.49|13462.49|6908
1604314800000|2020-11-02 11:00:00|13519.34|13483.34|13439.25|13403.25|13536.79|13500.79|13398.42|13362.42|8987
1604318400000|2020-11-02 12:00:00|13439.18|13403.18|13327.06|13291.06|13450.93|13414.93|13235.52|13199.52|10329
1604322000000|2020-11-02 13:00:00|13327.15|13291.15|13422.04|13386.04|13464.34|13428.34|13308.75|13272.75|9058
1604325600000|2020-11-02 14:00:00|13421.44|13385.44|13497.49|13461.49|13524.37|13488.37|13370.32|13334.32|7285
1604329200000|2020-11-02 15:00:00|13497.48|13461.48|13524.61|13488.61|13559.56|13523.56|13478.81|13442.81|9143
1604332800000|2020-11-02 16:00:00|13524.56|13488.56|13536.82|13500.82|13566.42|13530.42|13507.48|13471.48|7607
1604336400000|2020-11-02 17:00:00|13537.45|13501.45|13534.93|13498.93|13564.62|13528.62|13511.53|13475.53|6491
1604340000000|2020-11-02 18:00:00|13535.07|13499.07|13483.63|13447.63|13553.57|13517.57|13475.84|13439.84|8462
1604343600000|2020-11-02 19:00:00|13482.95|13446.95|13581.94|13545.94|13582.06|13546.06|13481.13|13445.13|8402
1604347200000|2020-11-02 20:00:00|13581.89|13545.89|13691.25|13655.25|13723.58|13687.58|13577.49|13541.49|9259
1604350800000|2020-11-02 21:00:00|13691.03|13655.03|13637.2|13601.2|13695.79|13659.79|13627.06|13591.06|7028
1604354400000|2020-11-02 22:00:00|13637.28|13601.28|13608.7|13572.7|13675.33|13639.33|13586.5|13550.5|5781
1604358000000|2020-11-02 23:00:00|13608.66|13572.66|13584.11|13548.11|13633.43|13597.43|13576.68|13540.68|7627
1604361600000|2020-11-03 00:00:00|13583.98|13547.98|13554.77|13518.77|13597.64|13561.64|13486.85|13450.85|8281
1604365200000|2020-11-03 01:00:00|13555.33|13519.33|13625.33|13589.33|13628.02|13592.02|13554.72|13518.72|6190
1604368800000|2020-11-03 02:00:00|13625.46|13589.46|13455.66|13419.66|13662.66|13626.66|13431.56|13395.56|9547
1604372400000|2020-11-03 03:00:00|13455.45|13419.45|13421.18|13385.18|13502.4|13466.4|13363.5|13327.5|9584
1604376000000|2020-11-03 04:00:00|13421.29|13385.29|13442.35|13406.35|13445|13409|13337.22|13301.22|8689
1604379600000|2020-11-03 05:00:00|13442.22|13406.22|13394.73|13358.73|13473.18|13437.18|13381.41|13345.41|7368
1604383200000|2020-11-03 06:00:00|13394.99|13358.99|13445.64|13409.64|13474.15|13438.15|13316.98|13280.98|8622
1604386800000|2020-11-03 07:00:00|13445.52|13409.52|13459.64|13423.64|13466.88|13430.88|13419.69|13383.69|6535
1604390400000|2020-11-03 08:00:00|13460.14|13424.14|13539.85|13503.85|13580.21|13544.21|13432.58|13396.58|7900
1604394000000|2020-11-03 09:00:00|13540.04|13504.04|13583.29|13547.29|13618.74|13582.74|13505.86|13469.86|9865
1604397600000|2020-11-03 10:00:00|13583.14|13547.14|13571.12|13535.12|13598.32|13562.32|13517.52|13481.52|10117
1604401200000|2020-11-03 11:00:00|13571.56|13535.56|13554.26|13518.26|13575.79|13539.79|13492.6|13456.6|9049
1604404800000|2020-11-03 12:00:00|13554.5|13518.5|13542.84|13506.84|13570.84|13534.84|13498.82|13462.82|8118
1604408400000|2020-11-03 13:00:00|13541.99|13505.99|13720.45|13684.45|13760.41|13724.41|13517.39|13481.39|9689
1604412000000|2020-11-03 14:00:00|13720.41|13684.41|13806.64|13770.64|13811.5|13775.5|13705.16|13669.16|8579
1604415600000|2020-11-03 15:00:00|13806.92|13770.92|13732.47|13696.47|13819.6|13783.6|13716.61|13680.61|9509
1604419200000|2020-11-03 16:00:00|13731.8|13695.8|13745.88|13709.88|13776.18|13740.18|13710.09|13674.09|9514
1604422800000|2020-11-03 17:00:00|13746.2|13710.2|13764|13728|13798.28|13762.28|13734.56|13698.56|7823
1604426400000|2020-11-03 18:00:00|13763.93|13727.93|13771.54|13735.54|13807.39|13771.39|13763.78|13727.78|6933
1604430000000|2020-11-03 19:00:00|13771.48|13735.48|13746.79|13710.79|13796.7|13760.7|13746.79|13710.79|6702
1604433600000|2020-11-03 20:00:00|13746.7|13710.7|13758.81|13722.81|13792.17|13756.17|13722.65|13686.65|8087
1604437200000|2020-11-03 21:00:00|13758.82|13722.82|13757.11|13721.11|13804.95|13768.95|13755.65|13719.65|6830
1604440800000|2020-11-03 22:00:00|13757.38|13721.38|13851.45|13815.45|13867.83|13831.83|13683.71|13647.71|8181
1604444400000|2020-11-03 23:00:00|13851.49|13815.49|14048.05|14012.05|14089.16|14053.16|13850.87|13814.87|10454
1604448000000|2020-11-04 00:00:00|14047.95|14011.95|13825.72|13789.72|14070.33|14034.33|13823.67|13787.67|9618
1604451600000|2020-11-04 01:00:00|13824.5|13788.5|13847.04|13811.04|13885.23|13849.23|13750.71|13714.71|9455
1604455200000|2020-11-04 02:00:00|13847.01|13811.01|13778.47|13742.47|13897.26|13861.26|13724.34|13688.34|8482
1604458800000|2020-11-04 03:00:00|13778.44|13742.44|13933.01|13897.01|13978.97|13942.97|13778.44|13742.44|9741
1604462400000|2020-11-04 04:00:00|13932.92|13896.92|13922.32|13886.32|13943.62|13907.62|13863.27|13827.27|6481
1604466000000|2020-11-04 05:00:00|13922.24|13886.24|13821.3|13785.3|13949.05|13913.05|13813.84|13777.84|5251
1604469600000|2020-11-04 06:00:00|13821.42|13785.42|13819.1|13783.1|13861.61|13825.61|13774.7|13738.7|6687
1604473200000|2020-11-04 07:00:00|13819.12|13783.12|13616.88|13580.88|13837.62|13801.62|13556.24|13520.24|8852
1604476800000|2020-11-04 08:00:00|13616.9|13580.9|13670.77|13634.77|13715.62|13679.62|13600.12|13564.12|7911
1604480400000|2020-11-04 09:00:00|13670.88|13634.88|13682.4|13646.4|13717.89|13681.89|13663.04|13627.04|6134
1604484000000|2020-11-04 10:00:00|13682.41|13646.41|13719.28|13683.28|13769.14|13733.14|13636.42|13600.42|6288
1604487600000|2020-11-04 11:00:00|13719.05|13683.05|13748.82|13712.82|13764.91|13728.91|13687.78|13651.78|4933
1604491200000|2020-11-04 12:00:00|13748.66|13712.66|13849.16|13813.16|13857.92|13821.92|13733.69|13697.69|6492
1604494800000|2020-11-04 13:00:00|13849.45|13813.45|13865.51|13829.51|13917.04|13881.04|13822.45|13786.45|7255
1604498400000|2020-11-04 14:00:00|13865.5|13829.5|13864.95|13828.95|13879.35|13843.35|13770.25|13734.25|7972
1604502000000|2020-11-04 15:00:00|13864.96|13828.96|13943.06|13907.06|13954.64|13918.64|13864.96|13828.96|7792
1604505600000|2020-11-04 16:00:00|13943.19|13907.19|14060.38|14024.38|14070.76|14034.76|13916.85|13880.85|10335
1604509200000|2020-11-04 17:00:00|14060.26|14024.26|14100.87|14064.87|14285.99|14249.99|14060.02|14024.02|11464
1604512800000|2020-11-04 18:00:00|14100.58|14064.58|14117.72|14081.72|14146.76|14110.76|14053.49|14017.49|9246
1604516400000|2020-11-04 19:00:00|14117.75|14081.75|14136.77|14100.77|14145.89|14109.89|14104.39|14068.39|7049
1604520000000|2020-11-04 20:00:00|14136.8|14100.8|14065.06|14029.06|14176.75|14140.75|13976.36|13940.36|8910
1604523600000|2020-11-04 21:00:00|14064.6|14028.6|14025.63|13989.63|14101.63|14065.63|14016.34|13980.34|7215
1604527200000|2020-11-04 22:00:00|14025.22|13989.22|14166.59|14130.59|14261.98|14225.98|14025.22|13989.22|8230
1604530800000|2020-11-04 23:00:00|14166.38|14130.38|14177.28|14141.28|14185.43|14149.43|14101.8|14065.8|8398
1604534400000|2020-11-05 00:00:00|14177.79|14141.79|14137.37|14101.37|14232.83|14196.83|14131.63|14095.63|8466
1604538000000|2020-11-05 01:00:00|14137.44|14101.44|14169.43|14133.43|14211.54|14175.54|14136.38|14100.38|7190
1604541600000|2020-11-05 02:00:00|14168.9|14132.9|14263.1|14227.1|14331.69|14295.69|14160|14124|9732
1604545200000|2020-11-05 03:00:00|14263.07|14227.07|14342.66|14306.66|14395.79|14359.79|14261.98|14225.98|9735
1604548800000|2020-11-05 04:00:00|14342.61|14306.61|14320.28|14284.28|14383.88|14347.88|14278.08|14242.08|9638
1604552400000|2020-11-05 05:00:00|14320.45|14284.45|14349.04|14313.04|14360.13|14324.13|14281.66|14245.66|7413
1604556000000|2020-11-05 06:00:00|14348.91|14312.91|14367.25|14331.25|14405.31|14369.31|14318.61|14282.61|8645
1604559600000|2020-11-05 07:00:00|14366.3|14330.3|14515.35|14479.35|14537.82|14501.82|14357.99|14321.99|8978
1604563200000|2020-11-05 08:00:00|14515.43|14479.43|14471.08|14435.08|14573.57|14537.57|14398.4|14362.4|6881
1604566800000|2020-11-05 09:00:00|14471.26|14435.26|14490.8|14454.8|14527.25|14491.25|14408.25|14372.25|6160
1604570400000|2020-11-05 10:00:00|14490.81|14454.81|14668.02|14632.02|14670.98|14634.98|14485.62|14449.62|8397
1604574000000|2020-11-05 11:00:00|14668.04|14632.04|14745.32|14709.32|14759.06|14723.06|14543.14|14507.14|10717
1604577600000|2020-11-05 12:00:00|14745.55|14709.55|14902.05|14866.05|14939.52|14903.52|14644.63|14608.63|11240
1604581200000|2020-11-05 13:00:00|14901.34|14865.34|14856.7|14820.7|14998.09|14962.09|14805.67|14769.67|11043
1604584800000|2020-11-05 14:00:00|14857.38|14821.38|14931.1|14895.1|14938.53|14902.53|14822.5|14786.5|9887
1604588400000|2020-11-05 15:00:00|14931.19|14895.19|15121.92|15085.92|15158.6|15122.6|14897.06|14861.06|9748
1604592000000|2020-11-05 16:00:00|15121.93|15085.93|15188.46|15152.46|15320.78|15284.78|15117.85|15081.85|10449
1604595600000|2020-11-05 17:00:00|15188.56|15152.56|15070.07|15034.07|15257.65|15221.65|14856.29|14820.29|10569
1604599200000|2020-11-05 18:00:00|15070.27|15034.27|14974.37|14938.37|15118.52|15082.52|14896.89|14860.89|9651
1604602800000|2020-11-05 19:00:00|14974.88|14938.88|15159.26|15123.26|15159.35|15123.35|14936.17|14900.17|8970
1604606400000|2020-11-05 20:00:00|15159.15|15123.15|15105.88|15069.88|15200.6|15164.6|15057.61|15021.61|9041
1604610000000|2020-11-05 21:00:00|15105.54|15069.54|15254.5|15218.5|15296.82|15260.82|15104.12|15068.12|8001
1604613600000|2020-11-05 22:00:00|15255.49|15219.49|15584.19|15548.19|15612.82|15576.82|15227.7|15191.7|9234
1604617200000|2020-11-05 23:00:00|15583.64|15547.64|15618.18|15582.18|15778.66|15742.66|15496.25|15460.25|11707
1604620800000|2020-11-06 00:00:00|15617.95|15581.95|15891.02|15855.02|15972.73|15936.73|15434.85|15398.85|10901
1604624400000|2020-11-06 01:00:00|15891.03|15855.03|15794.11|15758.11|15981.23|15945.23|15780.08|15744.08|10127
1604628000000|2020-11-06 02:00:00|15793.86|15757.86|15678.2|15642.2|15890.66|15854.66|15580.02|15544.02|11937
1604631600000|2020-11-06 03:00:00|15678.15|15642.15|15459.24|15423.24|15710.66|15674.66|15457.85|15421.85|11738
1604635200000|2020-11-06 04:00:00|15459.08|15423.08|15576.67|15540.67|15610.81|15574.81|15456.23|15420.23|10169
1604638800000|2020-11-06 05:00:00|15575.5|15539.5|15672|15636|15737.25|15701.25|15520.97|15484.97|6748
1604642400000|2020-11-06 06:00:00|15671.84|15635.84|15720.21|15684.21|15786.37|15750.37|15668.75|15632.75|7453
1604646000000|2020-11-06 07:00:00|15720.05|15684.05|15778.63|15742.63|15827.29|15791.29|15699.15|15663.15|7898
1604649600000|2020-11-06 08:00:00|15780.94|15744.94|15498.66|15462.66|15783.67|15747.67|15493.57|15457.57|8027
1604653200000|2020-11-06 09:00:00|15498.79|15462.79|15439.25|15403.25|15563.75|15527.75|15322.69|15286.69|9393
1604656800000|2020-11-06 10:00:00|15439.3|15403.3|15628.44|15592.44|15690.88|15654.88|15424.63|15388.63|8382
1604660400000|2020-11-06 11:00:00|15628.48|15592.48|15605.38|15569.38|15654.93|15618.93|15461.57|15425.57|10438
1604664000000|2020-11-06 12:00:00|15605.55|15569.55|15484.76|15448.76|15605.55|15569.55|15397.97|15361.97|11200
1604667600000|2020-11-06 13:00:00|15484.75|15448.75|15714.04|15678.04|15733.42|15697.42|15466.01|15430.01|10431
1604671200000|2020-11-06 14:00:00|15714.16|15678.16|15485.24|15449.24|15717.11|15681.11|15388.34|15352.34|9656
1604674800000|2020-11-06 15:00:00|15486.95|15450.95|15438.02|15402.02|15549.94|15513.94|15390.25|15354.25|10486
1604678400000|2020-11-06 16:00:00|15439.3|15403.3|15527.06|15491.06|15580.48|15544.48|15439.3|15403.3|10830
1604682000000|2020-11-06 17:00:00|15527.1|15491.1|15507.21|15471.21|15597.14|15561.14|15505.51|15469.51|8580
1604685600000|2020-11-06 18:00:00|15507.22|15471.22|15494.58|15458.58|15563.57|15527.57|15454.54|15418.54|8930
1604689200000|2020-11-06 19:00:00|15494.27|15458.27|15467.36|15431.36|15553.22|15517.22|15442.31|15406.31|7981
1604692800000|2020-11-06 20:00:00|15466.36|15430.36|15505.19|15469.19|15565.2|15529.2|15216.15|15180.15|10434
1604736000000|2020-11-07 08:00:00|15494.4|15458.4|15535.27|15499.27|15575.43|15539.43|15439.87|15403.87|6884
1604739600000|2020-11-07 09:00:00|15535.25|15499.25|15515.71|15479.71|15572.03|15536.03|15484.81|15448.81|4925
1604743200000|2020-11-07 10:00:00|15515.72|15479.72|15589.88|15553.88|15600.38|15564.38|15472.82|15436.82|3766
1604746800000|2020-11-07 11:00:00|15589.75|15553.75|15549.06|15513.06|15616.05|15580.05|15504.78|15468.78|4749
1604750400000|2020-11-07 12:00:00|15549.14|15513.14|15542.07|15506.07|15586.72|15550.72|15536.17|15500.17|5556
1604754000000|2020-11-07 13:00:00|15542.35|15506.35|15536.91|15500.91|15552.9|15516.9|15437.77|15401.77|6307
1604757600000|2020-11-07 14:00:00|15536.88|15500.88|15335.17|15299.17|15536.91|15500.91|15308.8|15272.8|9839
1604761200000|2020-11-07 15:00:00|15335.22|15299.22|15367.45|15331.45|15414.47|15378.47|15222.86|15186.86|10859
1604764800000|2020-11-07 16:00:00|15367.75|15331.75|15392.71|15356.71|15438.92|15402.92|15118.87|15082.87|11645
1604768400000|2020-11-07 17:00:00|15391.74|15355.74|15254.33|15218.33|15420.53|15384.53|15245.7|15209.7|10099
1604772000000|2020-11-07 18:00:00|15254.32|15218.32|14958.54|14922.54|15320.4|15284.4|14761.26|14725.26|11939
1604775600000|2020-11-07 19:00:00|14960.17|14924.17|14672.21|14636.21|15057.06|15021.06|14600.99|14564.99|12991
1604779200000|2020-11-07 20:00:00|14672.67|14636.67|14891.39|14855.39|14963.71|14927.71|14395.21|14359.21|12619
1604782800000|2020-11-07 21:00:00|14891.4|14855.4|14858.29|14822.29|14967.5|14931.5|14790.8|14754.8|10507
1604786400000|2020-11-07 22:00:00|14858.12|14822.12|14842.47|14806.47|14886.1|14850.1|14705.29|14669.29|10242
1604790000000|2020-11-07 23:00:00|14842.46|14806.46|14856.8|14820.8|14952.65|14916.65|14838.19|14802.19|7840
1604793600000|2020-11-08 00:00:00|14857.8|14821.8|14942.39|14906.39|14947|14911|14750.66|14714.66|9813
1604797200000|2020-11-08 01:00:00|14942.36|14906.36|15093.35|15057.35|15108.36|15072.36|14870.93|14834.93|9640
1604800800000|2020-11-08 02:00:00|15093.39|15057.39|15046.92|15010.92|15152.88|15116.88|15019.64|14983.64|7523
1604804400000|2020-11-08 03:00:00|15046.88|15010.88|14995.27|14959.27|15077.48|15041.48|14995.27|14959.27|6452
1604808000000|2020-11-08 04:00:00|14995.51|14959.51|15018.77|14982.77|15057.5|15021.5|14971.08|14935.08|7015
1604811600000|2020-11-08 05:00:00|15018.84|14982.84|15091.25|15055.25|15107.15|15071.15|14991.84|14955.84|6016
1604815200000|2020-11-08 06:00:00|15091.26|15055.26|15047.69|15011.69|15103.64|15067.64|15009.29|14973.29|6697
1604818800000|2020-11-08 07:00:00|15047.4|15011.4|14968.22|14932.22|15063.61|15027.61|14948.62|14912.62|5650
1604822400000|2020-11-08 08:00:00|14968.75|14932.75|15009.26|14973.26|15021.11|14985.11|14939.16|14903.16|6235
1604826000000|2020-11-08 09:00:00|15009.27|14973.27|15059.47|15023.47|15063.1|15027.1|14978.98|14942.98|2981
1604829600000|2020-11-08 10:00:00|15059.48|15023.48|15194.32|15158.32|15197.39|15161.39|15030.25|14994.25|4973
1604833200000|2020-11-08 11:00:00|15194.34|15158.34|15203.8|15167.8|15207.66|15171.66|15142.68|15106.68|4665
1604836800000|2020-11-08 12:00:00|15203.86|15167.86|15283.55|15247.55|15317.32|15281.32|15203.86|15167.86|6589
1604840400000|2020-11-08 13:00:00|15283.57|15247.57|15237.45|15201.45|15304.43|15268.43|15142.28|15106.28|6138
1604844000000|2020-11-08 14:00:00|15237.48|15201.48|15367.75|15331.75|15370.74|15334.74|15216.86|15180.86|6793
1604847600000|2020-11-08 15:00:00|15367.88|15331.88|15378.36|15342.36|15467.67|15431.67|15353.18|15317.18|8610
1604851200000|2020-11-08 16:00:00|15379.63|15343.63|15422.04|15386.04|15453.4|15417.4|15340.71|15304.71|8273
1604854800000|2020-11-08 17:00:00|15421.69|15385.69|15605.58|15569.58|15654|15618|15418.22|15382.22|9239
1604858400000|2020-11-08 18:00:00|15605.8|15569.8|15565.05|15529.05|15673.35|15637.35|15492.84|15456.84|9349
1604862000000|2020-11-08 19:00:00|15565.17|15529.17|15371.7|15335.7|15582.07|15546.07|15307.12|15271.12|9769
1604865600000|2020-11-08 20:00:00|15371.71|15335.71|15403.75|15367.75|15461.51|15425.51|15367.28|15331.28|8332
1604869200000|2020-11-08 21:00:00|15403.6|15367.6|15360.5|15324.5|15435.23|15399.23|15288.2|15252.2|8556
1604872800000|2020-11-08 22:00:00|15360.51|15324.51|15535.31|15499.31|15559.3|15523.3|15358.91|15322.91|6850
1604876400000|2020-11-08 23:00:00|15534.65|15498.65|15503.8|15467.8|15548.45|15512.45|15492.66|15456.66|9193
1604880000000|2020-11-09 00:00:00|15503.46|15467.46|15583.58|15547.58|15627.17|15591.17|15444.92|15408.92|8890
1604883600000|2020-11-09 01:00:00|15583.53|15547.53|15549.88|15513.88|15626.27|15590.27|15519.73|15483.73|7650
1604887200000|2020-11-09 02:00:00|15549.8|15513.8|15500.64|15464.64|15599.88|15563.88|15478.71|15442.71|7299
1604890800000|2020-11-09 03:00:00|15500.83|15464.83|15474.22|15438.22|15506.75|15470.75|15423.74|15387.74|6373
1604894400000|2020-11-09 04:00:00|15475.4|15439.4|15413.43|15377.43|15477.03|15441.03|15392.65|15356.65|7429
1604898000000|2020-11-09 05:00:00|15413.21|15377.21|15501.62|15465.62|15525.61|15489.61|15370.74|15334.74|6702
1604901600000|2020-11-09 06:00:00|15502.04|15466.04|15415.02|15379.02|15502.04|15466.04|15396.25|15360.25|6622
1604905200000|2020-11-09 07:00:00|15413.62|15377.62|15339.59|15303.59|15479.42|15443.42|15328.86|15292.86|6709
1604908800000|2020-11-09 08:00:00|15341.39|15305.39|15430.75|15394.75|15446|15410|15194.01|15158.01|8785
1604912400000|2020-11-09 09:00:00|15431.3|15395.3|15440.6|15404.6|15489.01|15453.01|15415.82|15379.82|8948
1604916000000|2020-11-09 10:00:00|15440.64|15404.64|15504.68|15468.68|15518.57|15482.57|15440.39|15404.39|7552
1604919600000|2020-11-09 11:00:00|15504.82|15468.82|15822.73|15786.73|15863.13|15827.13|15487.24|15451.24|7644
1604923200000|2020-11-09 12:00:00|15822.25|15786.25|15594|15558|15828.73|15792.73|15455.96|15419.96|9540
1604926800000|2020-11-09 13:00:00|15594.44|15558.44|15312.04|15276.04|15608|15572|15179.99|15143.99|9715
1604930400000|2020-11-09 14:00:00|15312.18|15276.18|15095.94|15059.94|15419.8|15383.8|15049.79|15013.79|9225
1604934000000|2020-11-09 15:00:00|15100.38|15064.38|15035.22|14999.22|15174.41|15138.41|14979.83|14943.83|9725
1604937600000|2020-11-09 16:00:00|15035.18|14999.18|15144|15108|15156.53|15120.53|14850.03|14814.03|11603
1604941200000|2020-11-09 17:00:00|15144.1|15108.1|15259.13|15223.13|15268.45|15232.45|15097.14|15061.14|9254
1604944800000|2020-11-09 18:00:00|15259.91|15223.91|15347.66|15311.66|15349.08|15313.08|15189.25|15153.25|8980
1604948400000|2020-11-09 19:00:00|15347.74|15311.74|15390.49|15354.49|15477.39|15441.39|15296.75|15260.75|9134
1604952000000|2020-11-09 20:00:00|15391.7|15355.7|15396.74|15360.74|15518.95|15482.95|15381.22|15345.22|7882
1604955600000|2020-11-09 21:00:00|15399.74|15363.74|15405.16|15369.16|15459.88|15423.88|15355.65|15319.65|6218
1604959200000|2020-11-09 22:00:00|15403.67|15367.67|15273.43|15237.43|15445.29|15409.29|15256.05|15220.05|6752
1604962800000|2020-11-09 23:00:00|15273.31|15237.31|15355.12|15319.12|15372.52|15336.52|15269.74|15233.74|7883
1604966400000|2020-11-10 00:00:00|15355.2|15319.2|15325.96|15289.96|15370.21|15334.21|15214.51|15178.51|8716
1604970000000|2020-11-10 01:00:00|15326.32|15290.32|15416.83|15380.83|15422.86|15386.86|15295.41|15259.41|8042
1604973600000|2020-11-10 02:00:00|15416.77|15380.77|15372.25|15336.25|15451.26|15415.26|15371.75|15335.75|8408
1604977200000|2020-11-10 03:00:00|15372.38|15336.38|15364.69|15328.69|15383.57|15347.57|15296.44|15260.44|6754
1604980800000|2020-11-10 04:00:00|15365.45|15329.45|15412.07|15376.07|15443.14|15407.14|15357.24|15321.24|7283
1604984400000|2020-11-10 05:00:00|15412.17|15376.17|15387.63|15351.63|15469.33|15433.33|15348.49|15312.49|7792
1604988000000|2020-11-10 06:00:00|15388.04|15352.04|15313.19|15277.19|15418.49|15382.49|15284.6|15248.6|7151
1604991600000|2020-11-10 07:00:00|15313.13|15277.13|15311.53|15275.53|15362.58|15326.58|15289.39|15253.39|6693
1604995200000|2020-11-10 08:00:00|15311.27|15275.27|15400.16|15364.16|15495.72|15459.72|15304.49|15268.49|7762
1604998800000|2020-11-10 09:00:00|15401.21|15365.21|15419.64|15383.64|15474.25|15438.25|15400.55|15364.55|7007
1605002400000|2020-11-10 10:00:00|15418.25|15382.25|15350.4|15314.4|15460.11|15424.11|15347.57|15311.57|8251
1605006000000|2020-11-10 11:00:00|15350.52|15314.52|15313.36|15277.36|15355.45|15319.45|15205.98|15169.98|8582
1605009600000|2020-11-10 12:00:00|15313.38|15277.38|15328.7|15292.7|15424.76|15388.76|15255.24|15219.24|9572
1605013200000|2020-11-10 13:00:00|15328.83|15292.83|15346.59|15310.59|15360.36|15324.36|15217.92|15181.92|7294
1605016800000|2020-11-10 14:00:00|15347.15|15311.15|15256.56|15220.56|15356.38|15320.38|15192.33|15156.33|6893
1605020400000|2020-11-10 15:00:00|15256.36|15220.36|15200.08|15164.08|15292.62|15256.62|15114.34|15078.34|10236
1605024000000|2020-11-10 16:00:00|15199.9|15163.9|15276.52|15240.52|15313.02|15277.02|15150.25|15114.25|9398
1605027600000|2020-11-10 17:00:00|15276.46|15240.46|15336.68|15300.68|15354.34|15318.34|15270.92|15234.92|6952
1605031200000|2020-11-10 18:00:00|15336.77|15300.77|15299.81|15263.81|15338.34|15302.34|15221.55|15185.55|8142
1605034800000|2020-11-10 19:00:00|15299.71|15263.71|15336.19|15300.19|15374.03|15338.03|15297.99|15261.99|8279
1605038400000|2020-11-10 20:00:00|15335.87|15299.87|15312.81|15276.81|15364.62|15328.62|15309.42|15273.42|8342
1605042000000|2020-11-10 21:00:00|15314.28|15278.28|15408.12|15372.12|15417.68|15381.68|15314.21|15278.21|6982
1605045600000|2020-11-10 22:00:00|15408.09|15372.09|15400.59|15364.59|15427.27|15391.27|15355.73|15319.73|7995
1605049200000|2020-11-10 23:00:00|15400.31|15364.31|15332.36|15296.36|15406.22|15370.22|15310.9|15274.9|6121
1605052800000|2020-11-11 00:00:00|15332.35|15296.35|15502.32|15466.32|15530.26|15494.26|15311.72|15275.72|8891
1605056400000|2020-11-11 01:00:00|15502.28|15466.28|15473.59|15437.59|15528.94|15492.94|15449.64|15413.64|7971
1605060000000|2020-11-11 02:00:00|15473.71|15437.71|15422.75|15386.75|15478.88|15442.88|15379.18|15343.18|4948
1605063600000|2020-11-11 03:00:00|15422.55|15386.55|15437.76|15401.76|15477.4|15441.4|15407.98|15371.98|6061
1605067200000|2020-11-11 04:00:00|15437.39|15401.39|15406.63|15370.63|15475.45|15439.45|15372.35|15336.35|7120
1605070800000|2020-11-11 05:00:00|15406.66|15370.66|15405.07|15369.07|15432.32|15396.32|15369.7|15333.7|5774
1605074400000|2020-11-11 06:00:00|15405.31|15369.31|15390.15|15354.15|15447.62|15411.62|15384.34|15348.34|5400
1605078000000|2020-11-11 07:00:00|15390.14|15354.14|15434.29|15398.29|15443.58|15407.58|15389.39|15353.39|4158
1605081600000|2020-11-11 08:00:00|15434.82|15398.82|15428.43|15392.43|15466.57|15430.57|15408.38|15372.38|5969
1605085200000|2020-11-11 09:00:00|15428.79|15392.79|15454.06|15418.06|15494.61|15458.61|15420.01|15384.01|5760
1605088800000|2020-11-11 10:00:00|15454.66|15418.66|15614.13|15578.13|15614.22|15578.22|15454.1|15418.1|6777
1605092400000|2020-11-11 11:00:00|15614.17|15578.17|15616.39|15580.39|15709.11|15673.11|15550.89|15514.89|9829
1605096000000|2020-11-11 12:00:00|15617.08|15581.08|15656.72|15620.72|15697.09|15661.09|15568.79|15532.79|8339
1605099600000|2020-11-11 13:00:00|15655.77|15619.77|15587.18|15551.18|15743.73|15707.73|15577.22|15541.22|8674
1605103200000|2020-11-11 14:00:00|15586.8|15550.8|15670.26|15634.26|15684.95|15648.95|15562.41|15526.41|9368
1605106800000|2020-11-11 15:00:00|15670.16|15634.16|15708.92|15672.92|15727.91|15691.91|15626.57|15590.57|8874
1605110400000|2020-11-11 16:00:00|15708.41|15672.41|15799.28|15763.28|15895.78|15859.78|15683.29|15647.29|9814
1605114000000|2020-11-11 17:00:00|15799.11|15763.11|15910.93|15874.93|15979.3|15943.3|15781.15|15745.15|9343
1605117600000|2020-11-11 18:00:00|15910.08|15874.08|15845.65|15809.65|16007.42|15971.42|15825.8|15789.8|10791
1605121200000|2020-11-11 19:00:00|15846.21|15810.21|15838.71|15802.71|15898.03|15862.03|15776.59|15740.59|9095
1605124800000|2020-11-11 20:00:00|15839.66|15803.66|15749.66|15713.66|15854.39|15818.39|15630.88|15594.88|10866
1605128400000|2020-11-11 21:00:00|15749.6|15713.6|15849.19|15813.19|15850.12|15814.12|15674.23|15638.23|9003
1605132000000|2020-11-11 22:00:00|15848.8|15812.8|15829.55|15793.55|15922.94|15886.94|15814|15778|7884
1605135600000|2020-11-11 23:00:00|15829.53|15793.53|15724.46|15688.46|15832.72|15796.72|15718.54|15682.54|6950
1605139200000|2020-11-12 00:00:00|15724.24|15688.24|15651.21|15615.21|15747.96|15711.96|15493.57|15457.57|9359
1605142800000|2020-11-12 01:00:00|15651.27|15615.27|15675.38|15639.38|15687.67|15651.67|15621|15585|5721
1605146400000|2020-11-12 02:00:00|15675.41|15639.41|15662.02|15626.02|15707.39|15671.39|15635.31|15599.31|5458
1605150000000|2020-11-12 03:00:00|15662.17|15626.17|15678.77|15642.77|15715.05|15679.05|15646.64|15610.64|5898
1605153600000|2020-11-12 04:00:00|15678.72|15642.72|15699.28|15663.28|15714.32|15678.32|15639.87|15603.87|4592
1605157200000|2020-11-12 05:00:00|15699.45|15663.45|15788.39|15752.39|15814.11|15778.11|15693.31|15657.31|6489
1605160800000|2020-11-12 06:00:00|15788.42|15752.42|15833.76|15797.76|15888.58|15852.58|15775.26|15739.26|6580
1605164400000|2020-11-12 07:00:00|15833.79|15797.79|15900.47|15864.47|15965.03|15929.03|15816.16|15780.16|6479
1605168000000|2020-11-12 08:00:00|15899.46|15863.46|15833.01|15797.01|15967.87|15931.87|15831.94|15795.94|7869
1605171600000|2020-11-12 09:00:00|15833.47|15797.47|16081.54|16045.54|16117.98|16081.98|15830.74|15794.74|8421
1605175200000|2020-11-12 10:00:00|16081.89|16045.89|15733.11|15697.11|16183.47|16147.47|15714.15|15678.15|10970
1605178800000|2020-11-12 11:00:00|15732.04|15696.04|15803.9|15767.9|15847.8|15811.8|15659.89|15623.89|8984
1605182400000|2020-11-12 12:00:00|15803.84|15767.84|15928.53|15892.53|15973.77|15937.77|15789.32|15753.32|8260
1605186000000|2020-11-12 13:00:00|15927.82|15891.82|16032.96|15996.96|16062.89|16026.89|15872.62|15836.62|10139
1605189600000|2020-11-12 14:00:00|16029.22|15993.22|16025.5|15989.5|16124.91|16088.91|15873.17|15837.17|11790
1605193200000|2020-11-12 15:00:00|16025.62|15989.62|16175.6|16139.6|16193.68|16157.68|15987.86|15951.86|10439
1605196800000|2020-11-12 16:00:00|16174.99|16138.99|16169.4|16133.4|16196.86|16160.86|16053.25|16017.25|10848
1605200400000|2020-11-12 17:00:00|16169.43|16133.43|15984.95|15948.95|16224.08|16188.08|15975.02|15939.02|10434
1605204000000|2020-11-12 18:00:00|15985.55|15949.55|16137.8|16101.8|16148.53|16112.53|15925.77|15889.77|9430
1605207600000|2020-11-12 19:00:00|16137.81|16101.81|16102.6|16066.6|16145.76|16109.76|16031.51|15995.51|7932
1605211200000|2020-11-12 20:00:00|16102.66|16066.66|16180.86|16144.86|16184.3|16148.3|16073.4|16037.4|7515
1605214800000|2020-11-12 21:00:00|16181.06|16145.06|16176.89|16140.89|16228.72|16192.72|16144.78|16108.78|7919
1605218400000|2020-11-12 22:00:00|16176.87|16140.87|16251.04|16215.04|16365.7|16329.7|16164.55|16128.55|9538
1605222000000|2020-11-12 23:00:00|16252.49|16216.49|16318.32|16282.32|16360.56|16324.56|16210.57|16174.57|9021
1605225600000|2020-11-13 00:00:00|16318.21|16282.21|16424.7|16388.7|16466.26|16430.26|16294.78|16258.78|9106
1605229200000|2020-11-13 01:00:00|16424.76|16388.76|16464.92|16428.92|16506.46|16470.46|16398.75|16362.75|8377
1605232800000|2020-11-13 02:00:00|16464.91|16428.91|16437.67|16401.67|16504.77|16468.77|16397.87|16361.87|9092
1605236400000|2020-11-13 03:00:00|16437.37|16401.37|16468.44|16432.44|16495.34|16459.34|16406.09|16370.09|7212
1605240000000|2020-11-13 04:00:00|16467.52|16431.52|16433.99|16397.99|16479.02|16443.02|16406.39|16370.39|8416
1605243600000|2020-11-13 05:00:00|16433.93|16397.93|16267.52|16231.52|16435.64|16399.64|16230.02|16194.02|9764
1605247200000|2020-11-13 06:00:00|16266.74|16230.74|16341.56|16305.56|16367.54|16331.54|16251.33|16215.33|8117
1605250800000|2020-11-13 07:00:00|16341.24|16305.24|16289.68|16253.68|16342.04|16306.04|16219.31|16183.31|7615
1605254400000|2020-11-13 08:00:00|16289.39|16253.39|16291.91|16255.91|16314.01|16278.01|16177.01|16141.01|8475
1605258000000|2020-11-13 09:00:00|16292.03|16256.03|16353.2|16317.2|16381.19|16345.19|16255.02|16219.02|9041
1605261600000|2020-11-13 10:00:00|16353.14|16317.14|16234.35|16198.35|16374.66|16338.66|16202.99|16166.99|8657
1605265200000|2020-11-13 11:00:00|16234.44|16198.44|16255.22|16219.22|16271.72|16235.72|16104.29|16068.29|8130
1605268800000|2020-11-13 12:00:00|16255.19|16219.19|16275.67|16239.67|16340.24|16304.24|16234.12|16198.12|7612
1605272400000|2020-11-13 13:00:00|16275.68|16239.68|16267.78|16231.78|16326.51|16290.51|16230.89|16194.89|7616
1605276000000|2020-11-13 14:00:00|16267.82|16231.82|16247.34|16211.34|16311.82|16275.82|16157.04|16121.04|9575
1605279600000|2020-11-13 15:00:00|16247.42|16211.42|16136.94|16100.94|16254.25|16218.25|16108.74|16072.74|9866
1605283200000|2020-11-13 16:00:00|16136.74|16100.74|16216.78|16180.78|16230.6|16194.6|15992.11|15956.11|10653
1605286800000|2020-11-13 17:00:00|16216.76|16180.76|16285.66|16249.66|16291.45|16255.45|16150.01|16114.01|7752
1605290400000|2020-11-13 18:00:00|16286.06|16250.06|16276.97|16240.97|16309.31|16273.31|16250.16|16214.16|5539
1605294000000|2020-11-13 19:00:00|16277.81|16241.81|16317.73|16281.73|16330.12|16294.12|16267.55|16231.55|4955
1605297600000|2020-11-13 20:00:00|16317.69|16281.69|16236.42|16200.42|16317.69|16281.69|16214.22|16178.22|6796
1605340800000|2020-11-14 08:00:00|16116.38|16080.38|15991.06|15955.06|16149.46|16113.46|15866.1|15830.1|9812
1605344400000|2020-11-14 09:00:00|15991.09|15955.09|15816.62|15780.62|15991.25|15955.25|15789.4|15753.4|10862
1605348000000|2020-11-14 10:00:00|15817.08|15781.08|15876.5|15840.5|15962.53|15926.53|15771.74|15735.74|10543
1605351600000|2020-11-14 11:00:00|15876.11|15840.11|15960.72|15924.72|15966.01|15930.01|15852.14|15816.14|8464
1605355200000|2020-11-14 12:00:00|15961.03|15925.03|15939.57|15903.57|15962.28|15926.28|15871.38|15835.38|10013
1605358800000|2020-11-14 13:00:00|15939.79|15903.79|15953.42|15917.42|15969|15933|15887.69|15851.69|6197
1605362400000|2020-11-14 14:00:00|15953.54|15917.54|16042.14|16006.14|16082.94|16046.94|15953.25|15917.25|7980
1605366000000|2020-11-14 15:00:00|16042.54|16006.54|15981.71|15945.71|16057.02|16021.02|15959.01|15923.01|8502
1605369600000|2020-11-14 16:00:00|15981.65|15945.65|15884.71|15848.71|16047.71|16011.71|15856.28|15820.28|8347
1605373200000|2020-11-14 17:00:00|15884.91|15848.91|15938.5|15902.5|15943.85|15907.85|15744.29|15708.29|12171
1605376800000|2020-11-14 18:00:00|15937.65|15901.65|15930.87|15894.87|15986.02|15950.02|15910.79|15874.79|10122
1605380400000|2020-11-14 19:00:00|15930.88|15894.88|15916.26|15880.26|15946.63|15910.63|15880.2|15844.2|9009
1605384000000|2020-11-14 20:00:00|15916.02|15880.02|16020.74|15984.74|16034.59|15998.59|15886.32|15850.32|9148
1605387600000|2020-11-14 21:00:00|16020.84|15984.84|16019.1|15983.1|16059.56|16023.56|16008.42|15972.42|7864
1605391200000|2020-11-14 22:00:00|16018.99|15982.99|16066.47|16030.47|16066.54|16030.54|15993.87|15957.87|4777
1605394800000|2020-11-14 23:00:00|16066.36|16030.36|16096.77|16060.77|16171.56|16135.56|16066.02|16030.02|7310
1605398400000|2020-11-15 00:00:00|16098.06|16062.06|16074.86|16038.86|16133.95|16097.95|16070.41|16034.41|6177
1605402000000|2020-11-15 01:00:00|16075.08|16039.08|16005.38|15969.38|16111.98|16075.98|15960.14|15924.14|8813
1605405600000|2020-11-15 02:00:00|16005.22|15969.22|16009.65|15973.65|16054.66|16018.66|15968.63|15932.63|8678
1605409200000|2020-11-15 03:00:00|16009.35|15973.35|15960.15|15924.15|16016.8|15980.8|15905.31|15869.31|8880
1605412800000|2020-11-15 04:00:00|15960.16|15924.16|15962.21|15926.21|15986.01|15950.01|15913.28|15877.28|7059
1605416400000|2020-11-15 05:00:00|15962.12|15926.12|16044.24|16008.24|16046.25|16010.25|15961.8|15925.8|7081
1605420000000|2020-11-15 06:00:00|16044.85|16008.85|16083.2|16047.2|16106.4|16070.4|16025.04|15989.04|7855
1605423600000|2020-11-15 07:00:00|16083.23|16047.23|16060.45|16024.45|16121.32|16085.32|16034.59|15998.59|7223
1605427200000|2020-11-15 08:00:00|16060.44|16024.44|16148.65|16112.65|16183.72|16147.72|16059.95|16023.95|9730
1605430800000|2020-11-15 09:00:00|16148.91|16112.91|16097.33|16061.33|16152.2|16116.2|16074.66|16038.66|9078
1605434400000|2020-11-15 10:00:00|16097.17|16061.17|16025.28|15989.28|16122.32|16086.32|15997.01|15961.01|9501
1605438000000|2020-11-15 11:00:00|16025.34|15989.34|15990.85|15954.85|16122.97|16086.97|15973.16|15937.16|9638
1605441600000|2020-11-15 12:00:00|15990.8|15954.8|16012.86|15976.86|16092.7|16056.7|15969.75|15933.75|9978
1605445200000|2020-11-15 13:00:00|16012.87|15976.87|16080.03|16044.03|16111.99|16075.99|15993.18|15957.18|9528
1605448800000|2020-11-15 14:00:00|16079.93|16043.93|16084.3|16048.3|16135.44|16099.44|16058.92|16022.92|8971
1605452400000|2020-11-15 15:00:00|16084.44|16048.44|16057.2|16021.2|16101.17|16065.17|16033.03|15997.03|8772
1605456000000|2020-11-15 16:00:00|16057.19|16021.19|16030.13|15994.13|16093.85|16057.85|15992.68|15956.68|8343
1605459600000|2020-11-15 17:00:00|16029.88|15993.88|15918.27|15882.27|16032.11|15996.11|15911.05|15875.05|9933
1605463200000|2020-11-15 18:00:00|15918.16|15882.16|15933.32|15897.32|15968.34|15932.34|15885.12|15849.12|10178
1605466800000|2020-11-15 19:00:00|15933.26|15897.26|15892.25|15856.25|15960.3|15924.3|15885.37|15849.37|8441
1605470400000|2020-11-15 20:00:00|15892.24|15856.24|15880.48|15844.48|15914.61|15878.61|15842.65|15806.65|8251
1605474000000|2020-11-15 21:00:00|15880.65|15844.65|15874.94|15838.94|15934.61|15898.61|15860.88|15824.88|6926
1605477600000|2020-11-15 22:00:00|15874.98|15838.98|15956.91|15920.91|15991.67|15955.67|15813.7|15777.7|8340
1605481200000|2020-11-15 23:00:00|15956.97|15920.97|15985.9|15949.9|16035.86|15999.86|15956.74|15920.74|8913
1605484800000|2020-11-16 00:00:00|15985.43|15949.43|16002.3|15966.3|16006.37|15970.37|15898.99|15862.99|7302
1605488400000|2020-11-16 01:00:00|16002.23|15966.23|15979.69|15943.69|16066.03|16030.03|15975.96|15939.96|8638
1605492000000|2020-11-16 02:00:00|15980.22|15944.22|15967.28|15931.28|16033.09|15997.09|15959.27|15923.27|4989
1605495600000|2020-11-16 03:00:00|15967.3|15931.3|16040.1|16004.1|16069.7|16033.7|15965.81|15929.81|7237
1605499200000|2020-11-16 04:00:00|16039.73|16003.73|16063.31|16027.31|16067.66|16031.66|16015.91|15979.91|8422
1605502800000|2020-11-16 05:00:00|16063.9|16027.9|16141.25|16105.25|16167.73|16131.73|16063.52|16027.52|9408
1605506400000|2020-11-16 06:00:00|16141.49|16105.49|16268.95|16232.95|16274.77|16238.77|16141.07|16105.07|7846
1605510000000|2020-11-16 07:00:00|16269.52|16233.52|16273.95|16237.95|16317.33|16281.33|16239.36|16203.36|8519
1605513600000|2020-11-16 08:00:00|16273.96|16237.96|16245.48|16209.48|16303.82|16267.82|16239.66|16203.66|6663
1605517200000|2020-11-16 09:00:00|16245.54|16209.54|16252.32|16216.32|16265.32|16229.32|16201.45|16165.45|5843
1605520800000|2020-11-16 10:00:00|16252.33|16216.33|16408.72|16372.72|16409.31|16373.31|16248.18|16212.18|6844
1605524400000|2020-11-16 11:00:00|16408.69|16372.69|16254.49|16218.49|16414.82|16378.82|16252.6|16216.6|8826
1605528000000|2020-11-16 12:00:00|16254.18|16218.18|16336.44|16300.44|16338.69|16302.69|16251.9|16215.9|8344
1605531600000|2020-11-16 13:00:00|16335.94|16299.94|16348.51|16312.51|16394.16|16358.16|16322.38|16286.38|7736
1605535200000|2020-11-16 14:00:00|16348.57|16312.57|16427.75|16391.75|16469.7|16433.7|16348.57|16312.57|7692
1605538800000|2020-11-16 15:00:00|16428.2|16392.2|16474.59|16438.59|16487.03|16451.03|16375.08|16339.08|9400
1605542400000|2020-11-16 16:00:00|16476.04|16440.04|16596.96|16560.96|16669.12|16633.12|16469.51|16433.51|10720
1605546000000|2020-11-16 17:00:00|16597.68|16561.68|16709.64|16673.64|16787.35|16751.35|16594.23|16558.23|10675
1605549600000|2020-11-16 18:00:00|16709.97|16673.97|16725.44|16689.44|16774.84|16738.84|16674.92|16638.92|10359
1605553200000|2020-11-16 19:00:00|16724.84|16688.84|16815.82|16779.82|16870.09|16834.09|16701.45|16665.45|9936
1605556800000|2020-11-16 20:00:00|16815.4|16779.4|16854.81|16818.81|16870.95|16834.95|16792.54|16756.54|9200
1605560400000|2020-11-16 21:00:00|16852.88|16816.88|16722.42|16686.42|16904.69|16868.69|16638.86|16602.86|8961
1605564000000|2020-11-16 22:00:00|16721.61|16685.61|16741.96|16705.96|16788.87|16752.87|16676.74|16640.74|9465
1605567600000|2020-11-16 23:00:00|16742.52|16706.52|16738.71|16702.71|16809.02|16773.02|16724.02|16688.02|9843
1605571200000|2020-11-17 00:00:00|16738.87|16702.87|16832.15|16796.15|16857.02|16821.02|16724.31|16688.31|10859
1605574800000|2020-11-17 01:00:00|16832.07|16796.07|16720.58|16684.58|16832.33|16796.33|16705.66|16669.66|7994
1605578400000|2020-11-17 02:00:00|16720.56|16684.56|16702.2|16666.2|16764.33|16728.33|16665.8|16629.8|8133
1605582000000|2020-11-17 03:00:00|16703.37|16667.37|16606.71|16570.71|16734.15|16698.15|16605.47|16569.47|6524
1605585600000|2020-11-17 04:00:00|16606.84|16570.84|16698.38|16662.38|16704.25|16668.25|16586.05|16550.05|7709
1605589200000|2020-11-17 05:00:00|16698.9|16662.9|16644.87|16608.87|16698.9|16662.9|16632.46|16596.46|7848
1605592800000|2020-11-17 06:00:00|16644.91|16608.91|16654.69|16618.69|16699.95|16663.95|16611.96|16575.96|7123
1605596400000|2020-11-17 07:00:00|16655.09|16619.09|16773.72|16737.72|16802.82|16766.82|16649.9|16613.9|7567
1605600000000|2020-11-17 08:00:00|16773.8|16737.8|16732.44|16696.44|16812.54|16776.54|16722.86|16686.86|6744
1605603600000|2020-11-17 09:00:00|16733.09|16697.09|16679.24|16643.24|16778.3|16742.3|16657.99|16621.99|6879
1605607200000|2020-11-17 10:00:00|16679.11|16643.11|16799.22|16763.22|16802.02|16766.02|16672.63|16636.63|7820
1605610800000|2020-11-17 11:00:00|16799.06|16763.06|17018.84|16982.84|17029.33|16993.33|16771.3|16735.3|9980
1605614400000|2020-11-17 12:00:00|17018.85|16982.85|17107.14|17071.14|17113.06|17077.06|16971.15|16935.15|10248
1605618000000|2020-11-17 13:00:00|17107.53|17071.53|16972.4|16936.4|17113.45|17077.45|16964.82|16928.82|9922
1605621600000|2020-11-17 14:00:00|16971.85|16935.85|17196.29|17160.29|17210.45|17174.45|16955.96|16919.96|9658
1605625200000|2020-11-17 15:00:00|17196.8|17160.8|17358.24|17322.24|17392.09|17356.09|17151.74|17115.74|9091
1605628800000|2020-11-17 16:00:00|17357.45|17321.45|17683.4|17647.4|17739.28|17703.28|17301.79|17265.79|9332
1605632400000|2020-11-17 17:00:00|17683.74|17647.74|17831.36|17795.36|17879.42|17843.42|17458.5|17422.5|10099
1605636000000|2020-11-17 18:00:00|17833.88|17797.88|17661.37|17625.37|17860.45|17824.45|17641.65|17605.65|10289
1605639600000|2020-11-17 19:00:00|17662.05|17626.05|17715.36|17679.36|17778.44|17742.44|17527.99|17491.99|11105
1605643200000|2020-11-17 20:00:00|17715.44|17679.44|17699.51|17663.51|17754.05|17718.05|17659.64|17623.64|10766
1605646800000|2020-11-17 21:00:00|17699.48|17663.48|17649.95|17613.95|17724.28|17688.28|17565.42|17529.42|10597
1605650400000|2020-11-17 22:00:00|17649.96|17613.96|17629.25|17593.25|17652.94|17616.94|17498.27|17462.27|9276
1605654000000|2020-11-17 23:00:00|17629.23|17593.23|17698.18|17662.18|17736.09|17700.09|17628.69|17592.69|8544
1605657600000|2020-11-18 00:00:00|17697.56|17661.56|17737.07|17701.07|17857.85|17821.85|17642.92|17606.92|11219
1605661200000|2020-11-18 01:00:00|17736.61|17700.61|17778.39|17742.39|17779.24|17743.24|17650.43|17614.43|9602
1605664800000|2020-11-18 02:00:00|17778.13|17742.13|17713.34|17677.34|17778.34|17742.34|17679.29|17643.29|7685
1605668400000|2020-11-18 03:00:00|17713.39|17677.39|18060.08|18024.08|18095.06|18059.06|17671.28|17635.28|8501
1605672000000|2020-11-18 04:00:00|18060.89|18024.89|18396.97|18360.97|18495.41|18459.41|17991.06|17955.06|12399
1605675600000|2020-11-18 05:00:00|18396.26|18360.26|17654.87|17618.87|18396.99|18360.99|17262.86|17226.86|13007
1605679200000|2020-11-18 06:00:00|17655.73|17619.73|17812.15|17776.15|17895.99|17859.99|17549.22|17513.22|12162
1605682800000|2020-11-18 07:00:00|17811.75|17775.75|18108.39|18072.39|18117.57|18081.57|17718.18|17682.18|11617
1605686400000|2020-11-18 08:00:00|18108.28|18072.28|18246.46|18210.46|18293.44|18257.44|18075.58|18039.58|11777
1605690000000|2020-11-18 09:00:00|18245.31|18209.31|18140.02|18104.02|18260.51|18224.51|17925.28|17889.28|11981
1605693600000|2020-11-18 10:00:00|18140.92|18104.92|18271.72|18235.72|18278.48|18242.48|18013.82|17977.82|11481
1605697200000|2020-11-18 11:00:00|18271.97|18235.97|18274.59|18238.59|18274.7|18238.7|18046.82|18010.82|10513
1605700800000|2020-11-18 12:00:00|18274.56|18238.56|18050.19|18014.19|18274.56|18238.56|18023|17987|11190
1605704400000|2020-11-18 13:00:00|18049.9|18013.9|17904.65|17868.65|18127.13|18091.13|17842.29|17806.29|11287
1605708000000|2020-11-18 14:00:00|17904.25|17868.25|17726.53|17690.53|17980.56|17944.56|17712.35|17676.35|11176
1605711600000|2020-11-18 15:00:00|17722.56|17686.56|17912.86|17876.86|17941.49|17905.49|17309.17|17273.17|12852
1605715200000|2020-11-18 16:00:00|17912.84|17876.84|17831.99|17795.99|18026.61|17990.61|17685.09|17649.09|12136
1605718800000|2020-11-18 17:00:00|17831.81|17795.81|17925.21|17889.21|17951.66|17915.66|17743.95|17707.95|10864
1605722400000|2020-11-18 18:00:00|17924.76|17888.76|17802.41|17766.41|17995.61|17959.61|17784.6|17748.6|11420
1605726000000|2020-11-18 19:00:00|17802.42|17766.42|17685.29|17649.29|17863.66|17827.66|17596.51|17560.51|12122
1605729600000|2020-11-18 20:00:00|17688.02|17652.02|17673.43|17637.43|17743.01|17707.01|17523.15|17487.15|11986
1605733200000|2020-11-18 21:00:00|17673.58|17637.58|17801.09|17765.09|17808.85|17772.85|17626.25|17590.25|10334
1605736800000|2020-11-18 22:00:00|17800.8|17764.8|17847.61|17811.61|17885.9|17849.9|17740.74|17704.74|8179
1605740400000|2020-11-18 23:00:00|17845.59|17809.59|17808.36|17772.36|17881.45|17845.45|17716.33|17680.33|10775
1605744000000|2020-11-19 00:00:00|17808.37|17772.37|17790.4|17754.4|17831.99|17795.99|17607.9|17571.9|10655
1605747600000|2020-11-19 01:00:00|17789.48|17753.48|17885.56|17849.56|17888.8|17852.8|17719.04|17683.04|9134
1605751200000|2020-11-19 02:00:00|17886.02|17850.02|17960.5|17924.5|18075.31|18039.31|17884.63|17848.63|10629
1605754800000|2020-11-19 03:00:00|17960.16|17924.16|17949.7|17913.7|18028.68|17992.68|17882.22|17846.22|9715
1605758400000|2020-11-19 04:00:00|17950.52|17914.52|17882|17846|17950.98|17914.98|17780.88|17744.88|8654
1605762000000|2020-11-19 05:00:00|17881.08|17845.08|17926.09|17890.09|17932.04|17896.04|17752.62|17716.62|7023
1605765600000|2020-11-19 06:00:00|17926.33|17890.33|17777.21|17741.21|17933.54|17897.54|17735.15|17699.15|7313
1605769200000|2020-11-19 07:00:00|17777.27|17741.27|17685.22|17649.22|17788.75|17752.75|17630.86|17594.86|9739
1605772800000|2020-11-19 08:00:00|17685.75|17649.75|17557.67|17521.67|17751.57|17715.57|17422.24|17386.24|11858
1605776400000|2020-11-19 09:00:00|17558.68|17522.68|17454.07|17418.07|17656.54|17620.54|17374.82|17338.82|11727
1605780000000|2020-11-19 10:00:00|17454.24|17418.24|17635.05|17599.05|17663.65|17627.65|17392.68|17356.68|11661
1605783600000|2020-11-19 11:00:00|17635.63|17599.63|17789.11|17753.11|17792.11|17756.11|17613.8|17577.8|10687
1605787200000|2020-11-19 12:00:00|17789.56|17753.56|17739.8|17703.8|17828.67|17792.67|17682.33|17646.33|10860
1605790800000|2020-11-19 13:00:00|17740.11|17704.11|18027.08|17991.08|18030.15|17994.15|17735.96|17699.96|11216
1605794400000|2020-11-19 14:00:00|18027.29|17991.29|18150.75|18114.75|18168.96|18132.96|17872.48|17836.48|11032
1605798000000|2020-11-19 15:00:00|18151.76|18115.76|18088.34|18052.34|18193.6|18157.6|18053.71|18017.71|11784
1605801600000|2020-11-19 16:00:00|18088.1|18052.1|18035.53|17999.53|18149.09|18113.09|17954.42|17918.42|12009
1605805200000|2020-11-19 17:00:00|18034.48|17998.48|17996.53|17960.53|18064.86|18028.86|17917.59|17881.59|10575
1605808800000|2020-11-19 18:00:00|17996.56|17960.56|17967.43|17931.43|18062.09|18026.09|17941.55|17905.55|8655
1605812400000|2020-11-19 19:00:00|17968.64|17932.64|17993.59|17957.59|18001.86|17965.86|17911.27|17875.27|10107
1605816000000|2020-11-19 20:00:00|17991.99|17955.99|18065.41|18029.41|18070.88|18034.88|17942.82|17906.82|9275
1605819600000|2020-11-19 21:00:00|18065.89|18029.89|17960.38|17924.38|18128.38|18092.38|17915.1|17879.1|9831
1605823200000|2020-11-19 22:00:00|17960.78|17924.78|17898.33|17862.33|17984.86|17948.86|17898.33|17862.33|8200
1605826800000|2020-11-19 23:00:00|17898.3|17862.3|17834.77|17798.77|17922.39|17886.39|17740.46|17704.46|9954
1605830400000|2020-11-20 00:00:00|17834.79|17798.79|17811.79|17775.79|17963.74|17927.74|17795.53|17759.53|9122
1605834000000|2020-11-20 01:00:00|17811.89|17775.89|17987.32|17951.32|17990.05|17954.05|17783.69|17747.69|9621
1605837600000|2020-11-20 02:00:00|17987.22|17951.22|17995.04|17959.04|18065.57|18029.57|17952.83|17916.83|10969
1605841200000|2020-11-20 03:00:00|17994.76|17958.76|17976.87|17940.87|18045.24|18009.24|17972.5|17936.5|8258
1605844800000|2020-11-20 04:00:00|17976.46|17940.46|18217.4|18181.4|18254.05|18218.05|17969.95|17933.95|10039
1605848400000|2020-11-20 05:00:00|18217.81|18181.81|18159.67|18123.67|18247.57|18211.57|18080.65|18044.65|10310
1605852000000|2020-11-20 06:00:00|18159.71|18123.71|18191.5|18155.5|18203.63|18167.63|18099.58|18063.58|8870
1605855600000|2020-11-20 07:00:00|18192.06|18156.06|18241.58|18205.58|18427.48|18391.48|18115.82|18079.82|11806
1605859200000|2020-11-20 08:00:00|18244.33|18208.33|18329.5|18293.5|18354.56|18318.56|18183.8|18147.8|10910
1605862800000|2020-11-20 09:00:00|18330.69|18294.69|18215.99|18179.99|18396.37|18360.37|18136.95|18100.95|10056
1605866400000|2020-11-20 10:00:00|18216.52|18180.52|18328.73|18292.73|18358|18322|18176|18140|9600
1605870000000|2020-11-20 11:00:00|18328.99|18292.99|18301.08|18265.08|18382.32|18346.32|18292.01|18256.01|10486
1605873600000|2020-11-20 12:00:00|18300.31|18264.31|18267.19|18231.19|18327.29|18291.29|18191.86|18155.86|10290
1605877200000|2020-11-20 13:00:00|18267.13|18231.13|18279.03|18243.03|18321.62|18285.62|18181.92|18145.92|11238
1605880800000|2020-11-20 14:00:00|18279.08|18243.08|18657.29|18621.29|18660.38|18624.38|18277.33|18241.33|11495
1605884400000|2020-11-20 15:00:00|18658.46|18622.46|18700.89|18664.89|18769.32|18733.32|18547.76|18511.76|12440
1605888000000|2020-11-20 16:00:00|18700.73|18664.73|18717.56|18681.56|18838.54|18802.54|18669.28|18633.28|11580
1605891600000|2020-11-20 17:00:00|18717.42|18681.42|18720.98|18684.98|18738.74|18702.74|18581.57|18545.57|9867
1605895200000|2020-11-20 18:00:00|18722.08|18686.08|18609.45|18573.45|18722.21|18686.21|18456.33|18420.33|10563
1605898800000|2020-11-20 19:00:00|18609.13|18573.13|18655.19|18619.19|18692.98|18656.98|18562.38|18526.38|8872
1605902400000|2020-11-20 20:00:00|18654.39|18618.39|18678.93|18642.93|18718.48|18682.48|18601.5|18565.5|9121
1605906000000|2020-11-20 21:00:00|18662|18626|18604|18568|18676.5|18640.5|18553.7|18517.7|11056
1605945600000|2020-11-21 08:00:00|18704.49|18668.49|18815.1|18779.1|18815.1|18779.1|18703.91|18667.91|7103
1605949200000|2020-11-21 09:00:00|18815.12|18779.12|18640.15|18604.15|18815.12|18779.12|18594.72|18558.72|8548
1605952800000|2020-11-21 10:00:00|18640.07|18604.07|18620.04|18584.04|18729.21|18693.21|18605.84|18569.84|9512
1605956400000|2020-11-21 11:00:00|18619.73|18583.73|18558.97|18522.97|18682.92|18646.92|18522.5|18486.5|8876
1605960000000|2020-11-21 12:00:00|18558.95|18522.95|18667.03|18631.03|18725.86|18689.86|18369.87|18333.87|10585
1605963600000|2020-11-21 13:00:00|18667.31|18631.31|18828.07|18792.07|18861.13|18825.13|18667.18|18631.18|9926
1605967200000|2020-11-21 14:00:00|18827.91|18791.91|18767.72|18731.72|18837.05|18801.05|18676.89|18640.89|11872
1605970800000|2020-11-21 15:00:00|18767.3|18731.3|18826.69|18790.69|18844.26|18808.26|18676.08|18640.08|10969
1605974400000|2020-11-21 16:00:00|18826.68|18790.68|18768.85|18732.85|18939.38|18903.38|18704.92|18668.92|11535
1605978000000|2020-11-21 17:00:00|18768.86|18732.86|18789.76|18753.76|18815.61|18779.61|18703.4|18667.4|10354
1605981600000|2020-11-21 18:00:00|18789.54|18753.54|18764.57|18728.57|18823.44|18787.44|18750.58|18714.58|9875
1605985200000|2020-11-21 19:00:00|18764.84|18728.84|18699.24|18663.24|18799.03|18763.03|18611.09|18575.09|10459
1605988800000|2020-11-21 20:00:00|18698.49|18662.49|18674.6|18638.6|18700.19|18664.19|18614.07|18578.07|10241
1605992400000|2020-11-21 21:00:00|18674.62|18638.62|18682.76|18646.76|18724.19|18688.19|18610.58|18574.58|10205
1605996000000|2020-11-21 22:00:00|18682.71|18646.71|18656.25|18620.25|18683.23|18647.23|18559.44|18523.44|10196
1605999600000|2020-11-21 23:00:00|18656.31|18620.31|18727.01|18691.01|18770.05|18734.05|18633.61|18597.61|10481
1606003200000|2020-11-22 00:00:00|18726.87|18690.87|18574.57|18538.57|18777.65|18741.65|18532.65|18496.65|11431
1606006800000|2020-11-22 01:00:00|18574.41|18538.41|18481.01|18445.01|18632.18|18596.18|18375.39|18339.39|12437
1606010400000|2020-11-22 02:00:00|18481.02|18445.02|18609.76|18573.76|18621.72|18585.72|18460.16|18424.16|10767
1606014000000|2020-11-22 03:00:00|18609.83|18573.83|18584.52|18548.52|18616.46|18580.46|18511.36|18475.36|10397
1606017600000|2020-11-22 04:00:00|18584.53|18548.53|18608.88|18572.88|18622.45|18586.45|18462.53|18426.53|10286
1606021200000|2020-11-22 05:00:00|18608.33|18572.33|18530.63|18494.63|18612.65|18576.65|18504.43|18468.43|10409
1606024800000|2020-11-22 06:00:00|18530.61|18494.61|18495.58|18459.58|18596.16|18560.16|18419.92|18383.92|11203
1606028400000|2020-11-22 07:00:00|18495.72|18459.72|18520.67|18484.67|18528.17|18492.17|18291.77|18255.77|11388
1606032000000|2020-11-22 08:00:00|18520.2|18484.2|18234.74|18198.74|18522.38|18486.38|18218.12|18182.12|12181
1606035600000|2020-11-22 09:00:00|18234.98|18198.98|18393.23|18357.23|18437.28|18401.28|18178.17|18142.17|11738
1606039200000|2020-11-22 10:00:00|18393.2|18357.2|18191.96|18155.96|18393.2|18357.2|18083.04|18047.04|11589
1606042800000|2020-11-22 11:00:00|18191.93|18155.93|17894.71|17858.71|18226.33|18190.33|17643.51|17607.51|13265
1606046400000|2020-11-22 12:00:00|17900.11|17864.11|18128.7|18092.7|18174.3|18138.3|17845.13|17809.13|12236
1606050000000|2020-11-22 13:00:00|18131.5|18095.5|18226.35|18190.35|18262.53|18226.53|18087.69|18051.69|11144
1606053600000|2020-11-22 14:00:00|18226.37|18190.37|18215.44|18179.44|18318.16|18282.16|18176.53|18140.53|10147
1606057200000|2020-11-22 15:00:00|18215.46|18179.46|18327.21|18291.21|18352.56|18316.56|18210.6|18174.6|10279
1606060800000|2020-11-22 16:00:00|18327.34|18291.34|18572.93|18536.93|18605.13|18569.13|18290.89|18254.89|11351
1606064400000|2020-11-22 17:00:00|18572.95|18536.95|18508.49|18472.49|18601.6|18565.6|18482.68|18446.68|11182
1606068000000|2020-11-22 18:00:00|18508.38|18472.38|18533.66|18497.66|18648.57|18612.57|18498.97|18462.97|11209
1606071600000|2020-11-22 19:00:00|18533.47|18497.47|18602.4|18566.4|18618|18582|18524.59|18488.59|12350
1606075200000|2020-11-22 20:00:00|18602.55|18566.55|18588.02|18552.02|18705.31|18669.31|18545.38|18509.38|11129
1606078800000|2020-11-22 21:00:00|18588.08|18552.08|18608.73|18572.73|18648.7|18612.7|18533.55|18497.55|10463
1606082400000|2020-11-22 22:00:00|18608.75|18572.75|18657.66|18621.66|18688.23|18652.23|18565.9|18529.9|5949
1606086000000|2020-11-22 23:00:00|18657.72|18621.72|18456.02|18420.02|18661.38|18625.38|18420.67|18384.67|10144
1606089600000|2020-11-23 00:00:00|18454.57|18418.57|18154.58|18118.58|18545.69|18509.69|18128.26|18092.26|10786
1606093200000|2020-11-23 01:00:00|18154.33|18118.33|18245.13|18209.13|18284.52|18248.52|18025.7|17989.7|12079
1606096800000|2020-11-23 02:00:00|18245.09|18209.09|18238.22|18202.22|18362.62|18326.62|18221.35|18185.35|9974
1606100400000|2020-11-23 03:00:00|18238.29|18202.29|18394.7|18358.7|18462.24|18426.24|18209.34|18173.34|9881
1606104000000|2020-11-23 04:00:00|18393.46|18357.46|18493.64|18457.64|18547.36|18511.36|18369.92|18333.92|10592
1606107600000|2020-11-23 05:00:00|18494.19|18458.19|18477.43|18441.43|18538.42|18502.42|18422.33|18386.33|10565
1606111200000|2020-11-23 06:00:00|18477.28|18441.28|18553.94|18517.94|18553.94|18517.94|18343.57|18307.57|9420
1606114800000|2020-11-23 07:00:00|18553.44|18517.44|18488.29|18452.29|18575.59|18539.59|18458.9|18422.9|9939
1606118400000|2020-11-23 08:00:00|18487.29|18451.29|18605.77|18569.77|18686.88|18650.88|18487.15|18451.15|10240
1606122000000|2020-11-23 09:00:00|18605.44|18569.44|18671.82|18635.82|18685.2|18649.2|18566.38|18530.38|9849
1606125600000|2020-11-23 10:00:00|18670.58|18634.58|18769.07|18733.07|18793.73|18757.73|18670.58|18634.58|8665
1606129200000|2020-11-23 11:00:00|18767.95|18731.95|18602.77|18566.77|18775.17|18739.17|18600.59|18564.59|10506
1606132800000|2020-11-23 12:00:00|18603.05|18567.05|18652.74|18616.74|18668.11|18632.11|18518.87|18482.87|8955
1606136400000|2020-11-23 13:00:00|18652.98|18616.98|18635.73|18599.73|18691.23|18655.23|18372.73|18336.73|11169
1606140000000|2020-11-23 14:00:00|18635.77|18599.77|18565.3|18529.3|18734.55|18698.55|18542.64|18506.64|11343
1606143600000|2020-11-23 15:00:00|18565.67|18529.67|18299.25|18263.25|18579.99|18543.99|18262.59|18226.59|11727
1606147200000|2020-11-23 16:00:00|18299.12|18263.12|18407.78|18371.78|18437.49|18401.49|18172.8|18136.8|10771
1606150800000|2020-11-23 17:00:00|18409.32|18373.32|18370.81|18334.81|18488.91|18452.91|18357.09|18321.09|9297
1606154400000|2020-11-23 18:00:00|18375.46|18339.46|18372.33|18336.33|18438.54|18402.54|18315.41|18279.41|10071
1606158000000|2020-11-23 19:00:00|18372.8|18336.8|18474.2|18438.2|18485.05|18449.05|18336.66|18300.66|10342
1606161600000|2020-11-23 20:00:00|18474.77|18438.77|18411.98|18375.98|18510.98|18474.98|18387.02|18351.02|9977
1606165200000|2020-11-23 21:00:00|18411.61|18375.61|18439.69|18403.69|18491.96|18455.96|18363.69|18327.69|9360
1606168800000|2020-11-23 22:00:00|18439.56|18403.56|18447.56|18411.56|18502.81|18466.81|18386.65|18350.65|8752
1606172400000|2020-11-23 23:00:00|18448.05|18412.05|18401.74|18365.74|18468.48|18432.48|18317.76|18281.76|11220
1606176000000|2020-11-24 00:00:00|18401.47|18365.47|18393.82|18357.82|18404.9|18368.9|18243.58|18207.58|11629
1606179600000|2020-11-24 01:00:00|18393.08|18357.08|18484.63|18448.63|18560.2|18524.2|18367.59|18331.59|10811
1606183200000|2020-11-24 02:00:00|18484.35|18448.35|18378.67|18342.67|18510.25|18474.25|18378.27|18342.27|9382
1606186800000|2020-11-24 03:00:00|18379.07|18343.07|18383.86|18347.86|18436.99|18400.99|18360.11|18324.11|8912
1606190400000|2020-11-24 04:00:00|18383.58|18347.58|18478.45|18442.45|18479.42|18443.42|18326.81|18290.81|10570
1606194000000|2020-11-24 05:00:00|18478.44|18442.44|18367.07|18331.07|18479.13|18443.13|18339.45|18303.45|10146
1606197600000|2020-11-24 06:00:00|18366.64|18330.64|18423.02|18387.02|18423.15|18387.15|18099.39|18063.39|9979
1606201200000|2020-11-24 07:00:00|18424.91|18388.91|18411.48|18375.48|18478.47|18442.47|18403.36|18367.36|9382
1606204800000|2020-11-24 08:00:00|18411.54|18375.54|18652.7|18616.7|18654.1|18618.1|18410.96|18374.96|8950
1606208400000|2020-11-24 09:00:00|18652.71|18616.71|19006.57|18970.57|19057.84|19021.84|18604.42|18568.42|11772
1606212000000|2020-11-24 10:00:00|19007.95|18971.95|18917.33|18881.33|19125.67|19089.67|18734.23|18698.23|12472
1606215600000|2020-11-24 11:00:00|18917.11|18881.11|19092.69|19056.69|19096.1|19060.1|18879.88|18843.88|11669
1606219200000|2020-11-24 12:00:00|19092.25|19056.25|19200.66|19164.66|19263.97|19227.97|19004.25|18968.25|10849
1606222800000|2020-11-24 13:00:00|19199.98|19163.98|19214.63|19178.63|19342.84|19306.84|19141.36|19105.36|10816
1606226400000|2020-11-24 14:00:00|19215.12|19179.12|19415.58|19379.58|19415.58|19379.58|19147.14|19111.14|10546
1606230000000|2020-11-24 15:00:00|19415.48|19379.48|19397.59|19361.59|19453.98|19417.98|19303.51|19267.51|10455
1606233600000|2020-11-24 16:00:00|19398.2|19362.2|19329.5|19293.5|19448.09|19412.09|19143.85|19107.85|10370
1606237200000|2020-11-24 17:00:00|19329.46|19293.46|19222.95|19186.95|19366.54|19330.54|19164.66|19128.66|8461
1606240800000|2020-11-24 18:00:00|19225.81|19189.81|19287.7|19251.7|19287.7|19251.7|19180.58|19144.58|5602
1606244400000|2020-11-24 19:00:00|19287.19|19251.19|19186.4|19150.4|19304.18|19268.18|19186.07|19150.07|6960
1606248000000|2020-11-24 20:00:00|19186.26|19150.26|19085.6|19049.6|19252.75|19216.75|19007.22|18971.22|8006
1606251600000|2020-11-24 21:00:00|19085.34|19049.34|18960.36|18924.36|19149.08|19113.08|18877.22|18841.22|7538
1606255200000|2020-11-24 22:00:00|18960.4|18924.4|19152.84|19116.84|19158.39|19122.39|18880.2|18844.2|4348
1606258800000|2020-11-24 23:00:00|19152.69|19116.69|19183.15|19147.15|19213.97|19177.97|19124.02|19088.02|4122
1606262400000|2020-11-25 00:00:00|19183.24|19147.24|19198.23|19162.23|19250.96|19214.96|19163.25|19127.25|2794
1606266000000|2020-11-25 01:00:00|19197.73|19161.73|19118.97|19082.97|19246.13|19210.13|19100.7|19064.7|1775
1606269600000|2020-11-25 02:00:00|19118.72|19082.72|18998.37|18962.37|19118.72|19082.72|18929.94|18893.94|2688
1606273200000|2020-11-25 03:00:00|18998.15|18962.15|18847.5|18811.5|19063.79|19027.79|18771.51|18735.51|2874
1606276800000|2020-11-25 04:00:00|18846.13|18810.13|18714.02|18678.02|18949.63|18913.63|18705.5|18669.5|7798
1606280400000|2020-11-25 05:00:00|18713.87|18677.87|18914.51|18878.51|18923.11|18887.11|18665.06|18629.06|9923
1606284000000|2020-11-25 06:00:00|18914.68|18878.68|18930.8|18894.8|18971.45|18935.45|18890.35|18854.35|5435
1606287600000|2020-11-25 07:00:00|18931.18|18895.18|19014.44|18978.44|19083.97|19047.97|18873.86|18837.86|4752
1606291200000|2020-11-25 08:00:00|19014.75|18978.75|19161.3|19125.3|19257.28|19221.28|19012.82|18976.82|5472
1606294800000|2020-11-25 09:00:00|19161.56|19125.56|19196.49|19160.49|19196.49|19160.49|19101.38|19065.38|4653
1606298400000|2020-11-25 10:00:00|19196.46|19160.46|19323.18|19287.18|19370.66|19334.66|19187.33|19151.33|5493
1606302000000|2020-11-25 11:00:00|19323.15|19287.15|19319.41|19283.41|19382.32|19346.32|19289.04|19253.04|5804
1606305600000|2020-11-25 12:00:00|19319.58|19283.58|19346.03|19310.03|19350.86|19314.86|19206.51|19170.51|5873
1606309200000|2020-11-25 13:00:00|19346.02|19310.02|19233.95|19193.95|19517.86|19477.86|19147.74|19107.74|6755
1606312800000|2020-11-25 14:00:00|19233.63|19193.63|19313.22|19273.22|19334.91|19294.91|19163.06|19123.06|7328
1606316400000|2020-11-25 15:00:00|19313.9|19273.9|19163.79|19123.79|19358.29|19318.29|19162.19|19122.19|5758
1606320000000|2020-11-25 16:00:00|19164.99|19124.99|19009.95|18969.95|19227.09|19187.09|18906.55|18866.55|8168
1606323600000|2020-11-25 17:00:00|19010.5|18970.5|19087.96|19047.96|19087.96|19047.96|18857.49|18817.49|6756
1606327200000|2020-11-25 18:00:00|19088.34|19048.34|19078.98|19038.98|19147.59|19107.59|19068.2|19028.2|5163
1606330800000|2020-11-25 19:00:00|19078.86|19038.86|19012.94|18972.94|19139.97|19099.97|18931.87|18891.87|6225
1606334400000|2020-11-25 20:00:00|19012.81|18972.81|18926.46|18886.46|19110.61|19070.61|18769.44|18729.44|11516
1606338000000|2020-11-25 21:00:00|18925.69|18885.69|18899.07|18859.07|19053.57|19013.57|18856.78|18816.78|11181
1606341600000|2020-11-25 22:00:00|18899.24|18859.24|18787.59|18747.59|18946.03|18906.03|18729.66|18689.66|10562
1606345200000|2020-11-25 23:00:00|18786.52|18746.52|18745.05|18705.05|18875.2|18835.2|18530.42|18490.42|11605
1606348800000|2020-11-26 00:00:00|18745.16|18705.16|18884.01|18844.01|18925.06|18885.06|18636.2|18596.2|11055
1606352400000|2020-11-26 01:00:00|18884.46|18844.46|18830.5|18790.5|18909.05|18869.05|18771.6|18731.6|8901
1606356000000|2020-11-26 02:00:00|18831.8|18791.8|18426.6|18386.6|18833.09|18793.09|18384.75|18344.75|11444
1606359600000|2020-11-26 03:00:00|18425.74|18385.74|17968.13|17928.13|18425.74|18385.74|17300.02|17260.02|13043
1606363200000|2020-11-26 04:00:00|17967.95|17927.95|17794.88|17754.88|18109.77|18069.77|17608.37|17568.37|13016
1606366800000|2020-11-26 05:00:00|17794.56|17754.56|17948.72|17908.72|17949.62|17909.62|17731.25|17691.25|11716
1606370400000|2020-11-26 06:00:00|17948.61|17908.61|18001.31|17941.31|18050.29|17990.29|17861.05|17821.05|10768
1606374000000|2020-11-26 07:00:00|18003.08|17943.08|17616.44|17556.44|18003.08|17943.08|17499.34|17439.34|11472
1606377600000|2020-11-26 08:00:00|17615.35|17555.35|16868.16|16808.16|17618.98|17558.98|16364.29|16304.29|13311
1606381200000|2020-11-26 09:00:00|16868.38|16808.38|17080.48|17030.48|17139.35|17089.35|16704.61|16654.61|12649
1606384800000|2020-11-26 10:00:00|17081.96|17031.96|17322.93|17272.93|17336.46|17286.46|17081.96|17031.96|12207
1606388400000|2020-11-26 11:00:00|17323.01|17273.01|17131.1|17081.1|17455.93|17405.93|16985.13|16935.13|11029
1606392000000|2020-11-26 12:00:00|17130.05|17080.05|17408.35|17368.35|17415.24|17375.24|17014.3|16964.3|11758
1606395600000|2020-11-26 13:00:00|17408.2|17368.2|17089.26|17049.26|17432.21|17392.21|17083.71|17043.71|10872
1606399200000|2020-11-26 14:00:00|17089.1|17049.1|16778.99|16738.99|17144.34|17104.34|16776.6|16736.6|11558
1606402800000|2020-11-26 15:00:00|16778.13|16738.13|16926.93|16886.93|17265|17225|16747.82|16707.82|11379
1606406400000|2020-11-26 16:00:00|16926.66|16886.66|16688.38|16648.38|17052.84|17012.84|16618.12|16578.12|12549
1606410000000|2020-11-26 17:00:00|16690.72|16650.72|16736.9|16696.9|16759.8|16719.8|16245.62|16205.62|13139
1606413600000|2020-11-26 18:00:00|16735.9|16695.9|16563.43|16523.43|16846.81|16806.81|16550.91|16510.91|10684
1606417200000|2020-11-26 19:00:00|16563.57|16523.57|16547.85|16507.85|16653.95|16613.95|16333.4|16293.4|12118
1606420800000|2020-11-26 20:00:00|16547.71|16507.71|17186.61|17146.61|17197.28|17157.28|16543.69|16503.69|12011
1606424400000|2020-11-26 21:00:00|17187.04|17147.04|17074.09|17034.09|17332.52|17292.52|17073.96|17033.96|10779
1606428000000|2020-11-26 22:00:00|17072.83|17032.83|17210.32|17170.32|17262.85|17222.85|17021.11|16981.11|8946
1606431600000|2020-11-26 23:00:00|17210.33|17170.33|17186.57|17146.57|17212.7|17172.7|16983.53|16943.53|10548
1606435200000|2020-11-27 00:00:00|17186.33|17146.33|17426.38|17386.38|17436.26|17396.26|17062.39|17022.39|10609
1606438800000|2020-11-27 01:00:00|17426.57|17386.57|17347.58|17307.58|17484.76|17444.76|17316.32|17276.32|11091
1606442400000|2020-11-27 02:00:00|17347.46|17307.46|17120.86|17080.86|17355.69|17315.69|17105.2|17065.2|11135
1606446000000|2020-11-27 03:00:00|17120.16|17080.16|17116.68|17076.68|17298.3|17258.3|17061.97|17021.97|11036
1606449600000|2020-11-27 04:00:00|17117.51|17077.51|17099.51|17059.51|17212.21|17172.21|17089.14|17049.14|10283
1606453200000|2020-11-27 05:00:00|17100.72|17060.72|17294.73|17254.73|17372.83|17332.83|17100.72|17060.72|10076
1606456800000|2020-11-27 06:00:00|17294.58|17254.58|17317.58|17277.58|17339.55|17299.55|17207.37|17167.37|9387
1606460400000|2020-11-27 07:00:00|17317.53|17277.53|17107.7|17067.7|17330.36|17290.36|17067.19|17027.19|8470
1606464000000|2020-11-27 08:00:00|17108.84|17068.84|16859.66|16819.66|17130.57|17090.57|16746.49|16706.49|11747
1606467600000|2020-11-27 09:00:00|16862.42|16822.42|16666.03|16626.03|17209.02|17169.02|16629.54|16589.54|11361
1606471200000|2020-11-27 10:00:00|16666.51|16626.51|16927.46|16887.46|16938.19|16898.19|16665.02|16625.02|10331
1606474800000|2020-11-27 11:00:00|16927.49|16887.49|16804.36|16764.36|16946.36|16906.36|16775.76|16735.76|10699
1606478400000|2020-11-27 12:00:00|16804.67|16764.67|17089.02|17049.02|17092.55|17052.55|16790.71|16750.71|11601
1606482000000|2020-11-27 13:00:00|17089.13|17049.13|16960.92|16920.92|17096.19|17056.19|16932.46|16892.46|10730
1606485600000|2020-11-27 14:00:00|16960.79|16920.79|16791.64|16751.64|16972.91|16932.91|16758.35|16718.35|11409
1606489200000|2020-11-27 15:00:00|16792.54|16752.54|16515.24|16475.24|16797.68|16757.68|16467.5|16427.5|10969
1606492800000|2020-11-27 16:00:00|16514.89|16474.89|16846.39|16806.39|16859.14|16819.14|16490.6|16450.6|10940
1606496400000|2020-11-27 17:00:00|16846.64|16806.64|16759.74|16719.74|16846.64|16806.64|16698.96|16658.96|8943
1606500000000|2020-11-27 18:00:00|16759.78|16719.78|16810.85|16770.85|16887.91|16847.91|16724.46|16684.46|8250
1606503600000|2020-11-27 19:00:00|16811.07|16771.07|16838.55|16798.55|16876.48|16836.48|16759.74|16719.74|8799
1606507200000|2020-11-27 20:00:00|16838.34|16798.34|17100.73|17060.73|17155.25|17115.25|16787.21|16747.21|11149
1606510800000|2020-11-27 21:00:00|17098.74|17058.74|17043.5|17003.5|17108.58|17068.58|16935.97|16895.97|10023
1606550400000|2020-11-28 08:00:00|17064.66|17024.66|16907.4|16867.4|17074.03|17034.03|16898.86|16858.86|8605
1606554000000|2020-11-28 09:00:00|16907.52|16867.52|16941.27|16901.27|16992.76|16952.76|16906.95|16866.95|7884
1606557600000|2020-11-28 10:00:00|16941.41|16901.41|17218.15|17178.15|17269.77|17229.77|16918.76|16878.76|9429
1606561200000|2020-11-28 11:00:00|17218.24|17178.24|17186.84|17146.84|17221.83|17181.83|17134.62|17094.62|8079
1606564800000|2020-11-28 12:00:00|17186.78|17146.78|17161.79|17121.79|17250.27|17210.27|17103.04|17063.04|9241
1606568400000|2020-11-28 13:00:00|17162.2|17122.2|17388.82|17348.82|17389.71|17349.71|17111.22|17071.22|9701
1606572000000|2020-11-28 14:00:00|17388.85|17348.85|17372.24|17332.24|17421.12|17381.12|17300.51|17260.51|9207
1606575600000|2020-11-28 15:00:00|17372.25|17332.25|17551.17|17511.17|17551.17|17511.17|17372.21|17332.21|9688
1606579200000|2020-11-28 16:00:00|17551.47|17511.47|17747.46|17707.46|17804.61|17764.61|17551.47|17511.47|11409
1606582800000|2020-11-28 17:00:00|17745.08|17705.08|17786.41|17746.41|17787.93|17747.93|17639.97|17599.97|10333
1606586400000|2020-11-28 18:00:00|17786.8|17746.8|17763.73|17723.73|17804.95|17764.95|17696.22|17656.22|8558
1606590000000|2020-11-28 19:00:00|17763.91|17723.91|17861.01|17821.01|17881.66|17841.66|17718.9|17678.9|8962
1606593600000|2020-11-28 20:00:00|17860.61|17820.61|17717.8|17677.8|17913.18|17873.18|17717.8|17677.8|8300
1606597200000|2020-11-28 21:00:00|17717.81|17677.81|17783.74|17743.74|17788.05|17748.05|17708.62|17668.62|9946
1606600800000|2020-11-28 22:00:00|17784.05|17744.05|17796.57|17756.57|17867.01|17827.01|17680.1|17640.1|7701
1606604400000|2020-11-28 23:00:00|17796.38|17756.38|17759.41|17719.41|17836.85|17796.85|17703.21|17663.21|8439
1606608000000|2020-11-29 00:00:00|17757.33|17717.33|17683.87|17643.87|17793.57|17753.57|17572.93|17532.93|10236
1606611600000|2020-11-29 01:00:00|17683.82|17643.82|17615.17|17575.17|17696.43|17656.43|17562.56|17522.56|9314
1606615200000|2020-11-29 02:00:00|17615.2|17575.2|17777.26|17737.26|17778.7|17738.7|17577.65|17537.65|8426
1606618800000|2020-11-29 03:00:00|17777.13|17737.13|17907.32|17867.32|17918.39|17878.39|17766.17|17726.17|8721
1606622400000|2020-11-29 04:00:00|17907.45|17867.45|17797.72|17757.72|17907.93|17867.93|17796.1|17756.1|8451
1606626000000|2020-11-29 05:00:00|17797.7|17757.7|17829.52|17789.52|17867.23|17827.23|17786.58|17746.58|7648
1606629600000|2020-11-29 06:00:00|17829.51|17789.51|17765.09|17725.09|17829.92|17789.92|17749.5|17709.5|7851
1606633200000|2020-11-29 07:00:00|17764.99|17724.99|17852.07|17812.07|17874.99|17834.99|17710.88|17670.88|7801
1606636800000|2020-11-29 08:00:00|17851.08|17811.08|18171.14|18131.14|18172|18132|17837.12|17797.12|9625
1606640400000|2020-11-29 09:00:00|18171.16|18131.16|18130.53|18090.53|18229.78|18189.78|18083.33|18043.33|9738
1606644000000|2020-11-29 10:00:00|18130.91|18090.91|18219.75|18179.75|18241.76|18201.76|18073.9|18033.9|9885
1606647600000|2020-11-29 11:00:00|18219.71|18179.71|18118.24|18078.24|18263.64|18223.64|18040.47|18000.47|10400
1606651200000|2020-11-29 12:00:00|18118.35|18078.35|18057.45|18017.45|18156.61|18116.61|17948.87|17908.87|10467
1606654800000|2020-11-29 13:00:00|18057.7|18017.7|18118.9|18078.9|18145.92|18105.92|18037.08|17997.08|10568
1606658400000|2020-11-29 14:00:00|18119.51|18079.51|18076.53|18036.53|18223.14|18183.14|18070.28|18030.28|9958
1606662000000|2020-11-29 15:00:00|18076.47|18036.47|18152.23|18112.23|18176.04|18136.04|18006.26|17966.26|10872
1606665600000|2020-11-29 16:00:00|18151.85|18111.85|18123.35|18083.35|18177.94|18137.94|17968.99|17928.99|11630
1606669200000|2020-11-29 17:00:00|18123.34|18083.34|18130.11|18090.11|18173.51|18133.51|18093.91|18053.91|10512
1606672800000|2020-11-29 18:00:00|18130.12|18090.12|18151.62|18111.62|18154.04|18114.04|18077.94|18037.94|9576
1606676400000|2020-11-29 19:00:00|18151.14|18111.14|18077.18|18037.18|18159.45|18119.45|18052.65|18012.65|8874
1606680000000|2020-11-29 20:00:00|18077.37|18037.37|18240.13|18200.13|18251.55|18211.55|18065.82|18025.82|8276
1606683600000|2020-11-29 21:00:00|18240.14|18200.14|18290.76|18250.76|18369.76|18329.76|18239.95|18199.95|10152
1606687200000|2020-11-29 22:00:00|18290.88|18250.88|18177.04|18137.04|18299.9|18259.9|18109.93|18069.93|8931
1606690800000|2020-11-29 23:00:00|18176.81|18136.81|18219.21|18179.21|18266.82|18226.82|18163.58|18123.58|10642
1606694400000|2020-11-30 00:00:00|18219.32|18179.32|18471.17|18431.17|18506.03|18466.03|18219.2|18179.2|10833
1606698000000|2020-11-30 01:00:00|18471.05|18431.05|18522.23|18482.23|18571.61|18531.61|18388.1|18348.1|9119
1606701600000|2020-11-30 02:00:00|18522.1|18482.1|18548.07|18508.07|18581.01|18541.01|18481.3|18441.3|7772
1606705200000|2020-11-30 03:00:00|18548.58|18508.58|18616.04|18576.04|18617.42|18577.42|18476.74|18436.74|8150
1606708800000|2020-11-30 04:00:00|18616.11|18576.11|18556.82|18516.82|18643.43|18603.43|18491.3|18451.3|8783
1606712400000|2020-11-30 05:00:00|18556.83|18516.83|18553.88|18513.88|18657.26|18617.26|18519.97|18479.97|8882
1606716000000|2020-11-30 06:00:00|18553.45|18513.45|18566.32|18526.32|18593.27|18553.27|18516.2|18476.2|7891
1606719600000|2020-11-30 07:00:00|18566.2|18526.2|18657.47|18617.47|18708.82|18668.82|18564.21|18524.21|9037
1606723200000|2020-11-30 08:00:00|18657.53|18617.53|18495.18|18455.18|18657.97|18617.97|18431.18|18391.18|10953
1606726800000|2020-11-30 09:00:00|18495.19|18455.19|18509.8|18469.8|18538.24|18498.24|18371.63|18331.63|9760
1606730400000|2020-11-30 10:00:00|18509.68|18469.68|18542.33|18502.33|18613.71|18573.71|18486.43|18446.43|8699
1606734000000|2020-11-30 11:00:00|18542.32|18502.32|18642.41|18602.41|18694.55|18654.55|18542.31|18502.31|6827
1606737600000|2020-11-30 12:00:00|18642.46|18602.46|18870.92|18830.92|18871.57|18831.57|18642.42|18602.42|6844
1606741200000|2020-11-30 13:00:00|18870.48|18830.48|19197.24|19157.24|19248.5|19208.5|18839.48|18799.48|8038
1606744800000|2020-11-30 14:00:00|19197.43|19157.43|19524.93|19484.93|19830.18|19790.18|19193.04|19153.04|9993
1606748400000|2020-11-30 15:00:00|19524.98|19484.98|19310.07|19270.07|19881.92|19841.92|19229.38|19189.38|11378
1606752000000|2020-11-30 16:00:00|19311.41|19271.41|19201.83|19161.83|19579.57|19539.57|19147.77|19107.77|12754
1606755600000|2020-11-30 17:00:00|19201.69|19161.69|19411.42|19371.42|19484.28|19444.28|19041.21|19001.21|12411
1606759200000|2020-11-30 18:00:00|19412.16|19372.16|19206.93|19166.93|19487.49|19447.49|19188.79|19148.79|12193
1606762800000|2020-11-30 19:00:00|19206.74|19166.74|19274.38|19234.38|19327.98|19287.98|19133.77|19093.77|11546
1606766400000|2020-11-30 20:00:00|19277.65|19237.65|19460.19|19420.19|19509.95|19469.95|19196.62|19156.62|11392
1606770000000|2020-11-30 21:00:00|19459.78|19419.78|19400.01|19360.01|19543.08|19503.08|19368.01|19328.01|10752
1606773600000|2020-11-30 22:00:00|19400.44|19360.44|19522.46|19482.46|19522.5|19482.5|19281.58|19241.58|9430
1606777200000|2020-11-30 23:00:00|19522.47|19482.47|19731.96|19691.96|19779.87|19739.87|19481.65|19441.65|10996
1606780800000|2020-12-01 00:00:00|19732.11|19692.11|19601.12|19561.12|19745.02|19705.02|19518.09|19478.09|12246
1606784400000|2020-12-01 01:00:00|19600.35|19560.35|19630.01|19590.01|19659.78|19619.78|19477.1|19437.1|11963
1606788000000|2020-12-01 02:00:00|19629.95|19589.95|19706.11|19666.11|19735.67|19695.67|19575.45|19535.45|10454
1606791600000|2020-12-01 03:00:00|19706.12|19666.12|19461.92|19421.92|19708.39|19668.39|19396.38|19356.38|8817
1606795200000|2020-12-01 04:00:00|19456.6|19416.6|19385.27|19345.27|19550.75|19510.75|19384.32|19344.32|10639
1606798800000|2020-12-01 05:00:00|19385.91|19345.91|19511.32|19471.32|19527.78|19487.78|19327.51|19287.51|9591
1606802400000|2020-12-01 06:00:00|19511.28|19471.28|19368.19|19328.19|19546.17|19506.17|19354.8|19314.8|8236
1606806000000|2020-12-01 07:00:00|19368.07|19328.07|19555.7|19515.7|19572.82|19532.82|19335.67|19295.67|10044
1606809600000|2020-12-01 08:00:00|19555.8|19515.8|19501.41|19461.41|19597.46|19557.46|19477.74|19437.74|10193
1606813200000|2020-12-01 09:00:00|19501.55|19461.55|19599.43|19559.43|19600.47|19560.47|19467.35|19427.35|11034
1606816800000|2020-12-01 10:00:00|19599.45|19559.45|19783.18|19743.18|19846.57|19806.57|19597.94|19557.94|11398
1606820400000|2020-12-01 11:00:00|19782.49|19742.49|19458.05|19418.05|19935.53|19895.53|19135.42|19095.42|12967
1606824000000|2020-12-01 12:00:00|19458.67|19418.67|18612.68|18562.68|19504.68|19464.68|18501.25|18461.25|13504
1606827600000|2020-12-01 13:00:00|18614.6|18564.6|18815.8|18765.8|18895.23|18845.23|18180.84|18130.84|12847
1606831200000|2020-12-01 14:00:00|18815.76|18765.76|19321.18|19271.18|19393.55|19343.55|18703.78|18653.78|12077
1606834800000|2020-12-01 15:00:00|19321.15|19271.15|19304.07|19262.07|19522.55|19472.55|19223.46|19173.46|12826
1606838400000|2020-12-01 16:00:00|19303.15|19261.15|19074.95|19032.95|19357.6|19315.6|18977.89|18935.89|12616
1606842000000|2020-12-01 17:00:00|19076.48|19034.48|19080.09|19038.09|19107.7|19065.7|18664.2|18622.2|12104
1606845600000|2020-12-01 18:00:00|19081.03|19039.03|18764.21|18722.21|19086.25|19044.25|18729.51|18687.51|11032
1606849200000|2020-12-01 19:00:00|18765.34|18723.34|19108.61|19066.61|19156.74|19114.74|18757.56|18715.56|11317
1606852800000|2020-12-01 20:00:00|19108.62|19066.62|19058.09|19016.09|19178.15|19136.15|18900.48|18858.48|10847
1606856400000|2020-12-01 21:00:00|19058.18|19016.18|19080.58|19038.58|19239.01|19197.01|18978.14|18936.14|11116
1606860000000|2020-12-01 22:00:00|19080.67|19038.67|18938.02|18896.02|19191.86|19149.86|18889.13|18847.13|9832
1606863600000|2020-12-01 23:00:00|18937.9|18895.9|18806.86|18764.86|18973.9|18931.9|18767.34|18725.34|11219
1606867200000|2020-12-02 00:00:00|18805|18763|18863.88|18821.88|18907.88|18865.88|18516.75|18474.75|10889
1606870800000|2020-12-02 01:00:00|18863.7|18821.7|18884.21|18842.21|18985.55|18943.55|18743.17|18701.17|10330
1606874400000|2020-12-02 02:00:00|18884.2|18842.2|18722.61|18680.61|18887.21|18845.21|18691.29|18649.29|10559
1606878000000|2020-12-02 03:00:00|18722.62|18680.62|18648.75|18606.75|18823.04|18781.04|18549.06|18507.06|10477
1606881600000|2020-12-02 04:00:00|18648.76|18606.76|18582.66|18540.66|18723.7|18681.7|18361.34|18319.34|11628
1606885200000|2020-12-02 05:00:00|18582.89|18540.89|18684.08|18642.08|18686.22|18644.22|18496.48|18454.48|10401
1606888800000|2020-12-02 06:00:00|18683.99|18641.99|18956.41|18914.41|18963.25|18921.25|18668.12|18626.12|9576
1606892400000|2020-12-02 07:00:00|18956.17|18914.17|19148.26|19106.26|19149.54|19107.54|18868.59|18826.59|8828
1606896000000|2020-12-02 08:00:00|19147.42|19105.42|19217.97|19175.97|19363.05|19321.05|19088.64|19046.64|9688
1606899600000|2020-12-02 09:00:00|19218.09|19176.09|19058.13|19016.13|19340.89|19298.89|19057.36|19015.36|9899
1606903200000|2020-12-02 10:00:00|19058.4|19016.4|19130.61|19088.61|19216.63|19174.63|19027.48|18985.48|10743
1606906800000|2020-12-02 11:00:00|19130.66|19088.66|19162.43|19120.43|19216.94|19174.94|19058.29|19016.29|10656
1606910400000|2020-12-02 12:00:00|19161.59|19119.59|18971.09|18929.09|19161.59|19119.59|18828.89|18786.89|11516
1606914000000|2020-12-02 13:00:00|18971.81|18929.81|19150.36|19108.36|19273.8|19231.8|18961.15|18919.15|11431
1606917600000|2020-12-02 14:00:00|19150.31|19108.31|18940.77|18898.77|19189.74|19147.74|18872.21|18830.21|11539
1606921200000|2020-12-02 15:00:00|18940.32|18898.32|18921.12|18879.12|19019.46|18977.46|18781.82|18739.82|12168
1606924800000|2020-12-02 16:00:00|18921.41|18879.41|18887.8|18845.8|19041.66|18999.66|18814.67|18772.67|11912
1606928400000|2020-12-02 17:00:00|18885.76|18843.76|19008.34|18966.34|19031.45|18989.45|18844.42|18802.42|10358
1606932000000|2020-12-02 18:00:00|19008.37|18966.37|19043.17|19001.17|19097.01|19055.01|18984.27|18942.27|9695
1606935600000|2020-12-02 19:00:00|19043.32|19001.32|19142.26|19100.26|19161.3|19119.3|19007.49|18965.49|9279
1606939200000|2020-12-02 20:00:00|19142.11|19100.11|19120.86|19078.86|19182.89|19140.89|19083.32|19041.32|7922
1606942800000|2020-12-02 21:00:00|19121.03|19079.03|19175.82|19133.82|19191.55|19149.55|19078.92|19036.92|9430
1606946400000|2020-12-02 22:00:00|19175.8|19133.8|19145.46|19103.46|19262.89|19220.89|19133.1|19091.1|7229
1606950000000|2020-12-02 23:00:00|19145.34|19103.34|19244.06|19202.06|19293.58|19251.58|19131.03|19089.03|8206
1606953600000|2020-12-03 00:00:00|19242.77|19200.77|19216.51|19174.51|19320.81|19278.81|19202.09|19160.09|9896
1606957200000|2020-12-03 01:00:00|19216.64|19174.64|19051.19|19009.19|19216.95|19174.95|18986.1|18944.1|9262
1606960800000|2020-12-03 02:00:00|19051.16|19009.16|19079.33|19037.33|19122.65|19080.65|18983.61|18941.61|8121
1606964400000|2020-12-03 03:00:00|19079.14|19037.14|19121.97|19079.97|19212.68|19170.68|19063.07|19021.07|4901
1606968000000|2020-12-03 04:00:00|19122.03|19080.03|19074.18|19032.18|19154.67|19112.67|19057.02|19015.02|6920
1606971600000|2020-12-03 05:00:00|19074.25|19032.25|18955.88|18913.88|19141.68|19099.68|18906.65|18864.65|8717
1606975200000|2020-12-03 06:00:00|18955.49|18913.49|18994.61|18952.61|19038.4|18996.4|18916.49|18874.49|8937
1606978800000|2020-12-03 07:00:00|18995.97|18953.97|19233.21|19191.21|19273.73|19231.73|18952.12|18910.12|9264
1606982400000|2020-12-03 08:00:00|19233.06|19191.06|19415.27|19373.27|19479.91|19437.91|19198.3|19156.3|8457
1606986000000|2020-12-03 09:00:00|19415.14|19373.14|19391.7|19349.7|19454.75|19412.75|19159.26|19117.26|10111
1606989600000|2020-12-03 10:00:00|19392.11|19350.11|19387.59|19345.59|19451.59|19409.59|19276.63|19234.63|8525
1606993200000|2020-12-03 11:00:00|19387.56|19345.56|19434.47|19392.47|19478.17|19436.17|19334.08|19292.08|10567
1606996800000|2020-12-03 12:00:00|19433.97|19391.97|19365.69|19323.69|19453.84|19411.84|19281.46|19239.46|10193
1607000400000|2020-12-03 13:00:00|19365.72|19323.72|19322.5|19280.5|19416.4|19374.4|19298.32|19256.32|6372
1607004000000|2020-12-03 14:00:00|19322.51|19280.51|19391.26|19349.26|19429.67|19387.67|19315.68|19273.68|7479
1607007600000|2020-12-03 15:00:00|19391.25|19349.25|19572.53|19530.53|19577.12|19535.12|19347.05|19305.05|8848
1607011200000|2020-12-03 16:00:00|19572.74|19530.74|19399.91|19357.91|19638.27|19596.27|19298.66|19256.66|11027
1607014800000|2020-12-03 17:00:00|19399.62|19357.62|19335.02|19293.02|19423.18|19381.18|19235.2|19193.2|8824
1607018400000|2020-12-03 18:00:00|19335.15|19293.15|19414.09|19372.09|19435.73|19393.73|19334.8|19292.8|8579
1607022000000|2020-12-03 19:00:00|19414.54|19372.54|19462.12|19420.12|19466.74|19424.74|19385.04|19343.04|6818
1607025600000|2020-12-03 20:00:00|19462.18|19420.18|19409.52|19367.52|19482.77|19440.77|19359.47|19317.47|7183
1607029200000|2020-12-03 21:00:00|19409.34|19367.34|19484.65|19442.65|19498.09|19456.09|19375.52|19333.52|5867
1607032800000|2020-12-03 22:00:00|19484.57|19442.57|19510.44|19468.44|19517.04|19475.04|19456.86|19414.86|5630
1607036400000|2020-12-03 23:00:00|19510.45|19468.45|19469.98|19427.98|19577.05|19535.05|19462.16|19420.16|6135
1607040000000|2020-12-04 00:00:00|19468.86|19426.86|19509.16|19467.16|19559.21|19517.21|19428.18|19386.18|7102
1607043600000|2020-12-04 01:00:00|19509.23|19467.23|19366.93|19324.93|19532.81|19490.81|19362.42|19320.42|7442
1607047200000|2020-12-04 02:00:00|19366.05|19324.05|19297.77|19255.77|19415.18|19373.18|19292.16|19250.16|8365
1607050800000|2020-12-04 03:00:00|19297.72|19255.72|19201.9|19159.9|19359.52|19317.52|19180.9|19138.9|8691
1607054400000|2020-12-04 04:00:00|19201.67|19159.67|19330.73|19288.73|19358.09|19316.09|19174.97|19132.97|8017
1607058000000|2020-12-04 05:00:00|19330.74|19288.74|19235.49|19193.49|19352.18|19310.18|19231.42|19189.42|6591
1607061600000|2020-12-04 06:00:00|19235.34|19193.34|19350.08|19308.08|19393.27|19351.27|19233.51|19191.51|5645
1607065200000|2020-12-04 07:00:00|19349.91|19307.91|19331.68|19289.68|19368.56|19326.56|19284.53|19242.53|4512
1607068800000|2020-12-04 08:00:00|19331.71|19289.71|19432.03|19390.03|19484.11|19442.11|19330.25|19288.25|6920
1607072400000|2020-12-04 09:00:00|19432.36|19390.36|19402.35|19360.35|19442.95|19400.95|19357.65|19315.65|6159
1607076000000|2020-12-04 10:00:00|19402.26|19360.26|19025.78|18983.78|19402.35|19360.35|18921.93|18879.93|10861
1607079600000|2020-12-04 11:00:00|19025.77|18983.77|18864.73|18822.73|19114.49|19072.49|18837.97|18795.97|10296
1607083200000|2020-12-04 12:00:00|18865.75|18823.75|19061.25|19019.25|19066.01|19024.01|18726.8|18684.8|10392
1607086800000|2020-12-04 13:00:00|19061.15|19019.15|19045.59|19003.59|19062.93|19020.93|18960.41|18918.41|9211
1607090400000|2020-12-04 14:00:00|19045.24|19003.24|19083.2|19041.2|19178.08|19136.08|18963.19|18921.19|10325
1607094000000|2020-12-04 15:00:00|19083.43|19041.43|18990.15|18948.15|19102.43|19060.43|18976.48|18934.48|10661
1607097600000|2020-12-04 16:00:00|18988.73|18946.73|19015.95|18973.95|19018.49|18976.49|18862.63|18820.63|10823
1607101200000|2020-12-04 17:00:00|19015.39|18973.39|19000.15|18958.15|19057|19015|18975.26|18933.26|8370
1607104800000|2020-12-04 18:00:00|18998.76|18956.76|19092.16|19050.16|19100.76|19058.76|18964.39|18922.39|8787
1607108400000|2020-12-04 19:00:00|19092.23|19050.23|19077.3|19035.3|19097.53|19055.53|19035.26|18993.26|8648
1607112000000|2020-12-04 20:00:00|19077.35|19035.35|18998.5|18956.5|19079.9|19037.9|18921.86|18879.86|9502
1607115600000|2020-12-04 21:00:00|18998.41|18956.41|18857.48|18815.48|19023.32|18981.32|18783.55|18741.55|10163
1607155200000|2020-12-05 08:00:00|18845.56|18803.56|19189.3|19147.3|19200.95|19158.95|18845.56|18803.56|6951
1607158800000|2020-12-05 09:00:00|19189.46|19147.46|19147.33|19105.33|19196.57|19154.57|19101.15|19059.15|8143
1607162400000|2020-12-05 10:00:00|19147.19|19105.19|19152.21|19110.21|19169.23|19127.23|19082.87|19040.87|8772
1607166000000|2020-12-05 11:00:00|19152.31|19110.31|19051.74|19009.74|19161.66|19119.66|19009.28|18967.28|9759
1607169600000|2020-12-05 12:00:00|19051.87|19009.87|19098.92|19056.92|19109.36|19067.36|19009.28|18967.28|9131
1607173200000|2020-12-05 13:00:00|19099.61|19057.61|19018.13|18976.13|19104.19|19062.19|18983.36|18941.36|9582
1607176800000|2020-12-05 14:00:00|19017.95|18975.95|19110.92|19068.92|19115.97|19073.97|19003.93|18961.93|9816
1607180400000|2020-12-05 15:00:00|19110.85|19068.85|19139.95|19097.95|19176.58|19134.58|19088.27|19046.27|9687
1607184000000|2020-12-05 16:00:00|19140.36|19098.36|19131.32|19089.32|19176.55|19134.55|19090.17|19048.17|8592
1607187600000|2020-12-05 17:00:00|19131.43|19089.43|19152.91|19110.91|19153.2|19111.2|19070.79|19028.79|8565
1607191200000|2020-12-05 18:00:00|19153.6|19111.6|19150.17|19108.17|19175.35|19133.35|19130.87|19088.87|8028
1607194800000|2020-12-05 19:00:00|19150.01|19108.01|19150.1|19108.1|19202.91|19160.91|19114.45|19072.45|8100
1607198400000|2020-12-05 20:00:00|19150.01|19108.01|19081.41|19039.41|19172.7|19130.7|19053.4|19011.4|8483
1607202000000|2020-12-05 21:00:00|19081|19039|19042.64|19000.64|19139.69|19097.69|19038.67|18996.67|7932
1607205600000|2020-12-05 22:00:00|19042.88|19000.88|19047.72|19005.72|19082.4|19040.4|19022.05|18980.05|6442
1607209200000|2020-12-05 23:00:00|19047.73|19005.73|19179.18|19137.18|19184.02|19142.02|19047.73|19005.73|6921
1607212800000|2020-12-06 00:00:00|19179.92|19137.92|19301.84|19259.84|19308.59|19266.59|19170.8|19128.8|8687
1607216400000|2020-12-06 01:00:00|19301.74|19259.74|19288.03|19246.03|19367.53|19325.53|19264.68|19222.68|8274
1607220000000|2020-12-06 02:00:00|19288.2|19246.2|19261.45|19219.45|19310.73|19268.73|19240.32|19198.32|7893
1607223600000|2020-12-06 03:00:00|19261.19|19219.19|19214.79|19172.79|19271.17|19229.17|19169.37|19127.37|6630
1607227200000|2020-12-06 04:00:00|19214.17|19172.17|19219.08|19177.08|19254.77|19212.77|19190.64|19148.64|7552
1607230800000|2020-12-06 05:00:00|19218.38|19176.38|19187.18|19145.18|19241.66|19199.66|19146.95|19104.95|7700
1607234400000|2020-12-06 06:00:00|19187.38|19145.38|19216.45|19174.45|19251.79|19209.79|19172.82|19130.82|6389
1607238000000|2020-12-06 07:00:00|19216.51|19174.51|19260.75|19218.75|19285.98|19243.98|19208.1|19166.1|6373
1607241600000|2020-12-06 08:00:00|19261.41|19219.41|19054.96|19012.96|19279.61|19237.61|19049.02|19007.02|8910
1607245200000|2020-12-06 09:00:00|19054.99|19012.99|19075.31|19033.31|19112.44|19070.44|18993.27|18951.27|8168
1607248800000|2020-12-06 10:00:00|19075.32|19033.32|19070.72|19028.72|19090.54|19048.54|19004.52|18962.52|7003
1607252400000|2020-12-06 11:00:00|19070.61|19028.61|19123.02|19081.02|19132.21|19090.21|19002.11|18960.11|7388
1607256000000|2020-12-06 12:00:00|19122.6|19080.6|19013.99|18971.99|19122.83|19080.83|19000.68|18958.68|8247
1607259600000|2020-12-06 13:00:00|19013.92|18971.92|18989.18|18947.18|19055.24|19013.24|18906.2|18864.2|7523
1607263200000|2020-12-06 14:00:00|18989.2|18947.2|19151.51|19109.51|19159.48|19117.48|18970.37|18928.37|9091
1607266800000|2020-12-06 15:00:00|19151.5|19109.5|19161.95|19119.95|19183.3|19141.3|19136.67|19094.67|8729
1607270400000|2020-12-06 16:00:00|19161.94|19119.94|19138.72|19096.72|19239.67|19197.67|19052.61|19010.61|10282
1607274000000|2020-12-06 17:00:00|19139.26|19097.26|19164.1|19122.1|19200.24|19158.24|19105.61|19063.61|8885
1607277600000|2020-12-06 18:00:00|19164.12|19122.12|19135.38|19093.38|19199.57|19157.57|19129.83|19087.83|8986
1607281200000|2020-12-06 19:00:00|19135.19|19093.19|19168.66|19126.66|19182.94|19140.94|19108.31|19066.31|7720
1607284800000|2020-12-06 20:00:00|19168.26|19126.26|19198.43|19156.43|19212.29|19170.29|19164.79|19122.79|6962
1607288400000|2020-12-06 21:00:00|19198.54|19156.54|19268.53|19226.53|19268.53|19226.53|19157.61|19115.61|8122
1607292000000|2020-12-06 22:00:00|19268.56|19226.56|19163.75|19121.75|19275.12|19233.12|19087.11|19045.11|7465
1607295600000|2020-12-06 23:00:00|19164.09|19122.09|19397.19|19355.19|19444.15|19402.15|19163.42|19121.42|10041
1607299200000|2020-12-07 00:00:00|19396.86|19354.86|19349.43|19307.43|19449.22|19407.22|19328.96|19286.96|8840
1607302800000|2020-12-07 01:00:00|19349.5|19307.5|19320.44|19278.44|19375.45|19333.45|19252.95|19210.95|8298
1607306400000|2020-12-07 02:00:00|19320.2|19278.2|19236.51|19194.51|19329.16|19287.16|19205.2|19163.2|7077
1607310000000|2020-12-07 03:00:00|19236.72|19194.72|19314.17|19272.17|19314.99|19272.99|19193.19|19151.19|6784
1607313600000|2020-12-07 04:00:00|19314.51|19272.51|19320.95|19278.95|19333|19291|19266.75|19224.75|7075
1607317200000|2020-12-07 05:00:00|19320.98|19278.98|19270.64|19228.64|19324.28|19282.28|19268.28|19226.28|6092
1607320800000|2020-12-07 06:00:00|19270.65|19228.65|19332.73|19290.73|19379.35|19337.35|19266.44|19224.44|6648
1607324400000|2020-12-07 07:00:00|19332.67|19290.67|19400.17|19358.17|19419.98|19377.98|19324.44|19282.44|8571
1607328000000|2020-12-07 08:00:00|19400.08|19358.08|19276.07|19234.07|19405.57|19363.57|19230.82|19188.82|7595
1607331600000|2020-12-07 09:00:00|19276.63|19234.63|19233.43|19191.43|19276.71|19234.71|19210.98|19168.98|8104
1607335200000|2020-12-07 10:00:00|19233.72|19191.72|19217.88|19175.88|19274.81|19232.81|19194.05|19152.05|6720
1607338800000|2020-12-07 11:00:00|19217.18|19175.18|19128.52|19086.52|19256.94|19214.94|19122.94|19080.94|5909
1607342400000|2020-12-07 12:00:00|19129.05|19087.05|19259.39|19217.39|19265.62|19223.62|19122.53|19080.53|5945
1607346000000|2020-12-07 13:00:00|19259.32|19217.32|19218.38|19176.38|19280.15|19238.15|19212.71|19170.71|4665
1607349600000|2020-12-07 14:00:00|19218.37|19176.37|19230.57|19188.57|19258.72|19216.72|19128.9|19086.9|9411
1607353200000|2020-12-07 15:00:00|19230.59|19188.59|19250.59|19208.59|19290.44|19248.44|19205.77|19163.77|7735
1607356800000|2020-12-07 16:00:00|19250.85|19208.85|19221.76|19179.76|19272.2|19230.2|19207.47|19165.47|8342
1607360400000|2020-12-07 17:00:00|19221.97|19179.97|19193.28|19151.28|19237.8|19195.8|19171.09|19129.09|6959
1607364000000|2020-12-07 18:00:00|19193.3|19151.3|18966.06|18924.06|19215.67|19173.67|18930.32|18888.32|9397
1607367600000|2020-12-07 19:00:00|18966.05|18924.05|18990.88|18948.88|19061.82|19019.82|18940.09|18898.09|8675
1607371200000|2020-12-07 20:00:00|18990.39|18948.39|19076.06|19034.06|19083.4|19041.4|18962.7|18920.7|6484
1607374800000|2020-12-07 21:00:00|19076|19034|19104.17|19062.17|19143.86|19101.86|19044.24|19002.24|7214
1607378400000|2020-12-07 22:00:00|19104.16|19062.16|19145.53|19103.53|19145.73|19103.73|19100.34|19058.34|6330
1607382000000|2020-12-07 23:00:00|19145.36|19103.36|19200.21|19158.21|19247.81|19205.81|19108.41|19066.41|8467
1607385600000|2020-12-08 00:00:00|19200.19|19158.19|19260.45|19218.45|19262.28|19220.28|19167.74|19125.74|7883
1607389200000|2020-12-08 01:00:00|19260.48|19218.48|19246.53|19204.53|19264.14|19222.14|19183.88|19141.88|6146
1607392800000|2020-12-08 02:00:00|19245.98|19203.98|19211.13|19169.13|19247.41|19205.41|19192.71|19150.71|6469
1607396400000|2020-12-08 03:00:00|19211.14|19169.14|19183.54|19141.54|19222.62|19180.62|19172.5|19130.5|3877
1607400000000|2020-12-08 04:00:00|19183.56|19141.56|19208.32|19166.32|19239.29|19197.29|19183.55|19141.55|4299
1607403600000|2020-12-08 05:00:00|19208.5|19166.5|19318.46|19276.46|19318.75|19276.75|19208.32|19166.32|2797
1607407200000|2020-12-08 06:00:00|19317.98|19275.98|19185.64|19143.64|19318.46|19276.46|19148.8|19106.8|5903
1607410800000|2020-12-08 07:00:00|19185.65|19143.65|19169.41|19127.41|19214.56|19172.56|19160.14|19118.14|3545
1607414400000|2020-12-08 08:00:00|19169.45|19127.45|19087.61|19045.61|19187.95|19145.95|19049.8|19007.8|7095
1607418000000|2020-12-08 09:00:00|19088.48|19046.48|18815.66|18773.66|19118.12|19076.12|18709.02|18667.02|10768
1607421600000|2020-12-08 10:00:00|18815.79|18773.79|18838.44|18796.44|18906.56|18864.56|18742.6|18700.6|8409
1607425200000|2020-12-08 11:00:00|18839.03|18797.03|18795.2|18753.2|18890.7|18848.7|18759.68|18717.68|9171
1607428800000|2020-12-08 12:00:00|18794.83|18752.83|18753.15|18711.15|18880.86|18838.86|18640.78|18598.78|10186
1607432400000|2020-12-08 13:00:00|18753.13|18711.13|18949.11|18907.11|18973.74|18931.74|18752.52|18710.52|8991
1607436000000|2020-12-08 14:00:00|18949.23|18907.23|18898.18|18856.18|18999.45|18957.45|18896.43|18854.43|8991
1607439600000|2020-12-08 15:00:00|18898.46|18856.46|18834.59|18792.59|18933.3|18891.3|18803.69|18761.69|8052
1607443200000|2020-12-08 16:00:00|18834.12|18792.12|18857.59|18815.59|18928.9|18886.9|18782.69|18740.69|9258
1607446800000|2020-12-08 17:00:00|18857.17|18815.17|18944.61|18902.61|18956.19|18914.19|18845.39|18803.39|6503
1607450400000|2020-12-08 18:00:00|18944.66|18902.66|18844.93|18802.93|18945.78|18903.78|18844.28|18802.28|5218
1607454000000|2020-12-08 19:00:00|18844.89|18802.89|18813.15|18771.15|18906.52|18864.52|18812.42|18770.42|6903
1607457600000|2020-12-08 20:00:00|18813.01|18771.01|18753.67|18711.67|18857.6|18815.6|18696.64|18654.64|9279
1607461200000|2020-12-08 21:00:00|18753.07|18711.07|18793.01|18751.01|18837.36|18795.36|18709.63|18667.63|9862
1607464800000|2020-12-08 22:00:00|18793.14|18751.14|18353.9|18311.9|18853.19|18811.19|18353.9|18311.9|8863
1607468400000|2020-12-08 23:00:00|18349.93|18307.93|18339.1|18297.1|18436.34|18394.34|18225.24|18183.24|12161
1607472000000|2020-12-09 00:00:00|18338.92|18296.92|18189.25|18147.25|18387.57|18345.57|18171.75|18129.75|11305
1607475600000|2020-12-09 01:00:00|18188.57|18146.57|18230.93|18188.93|18325.83|18283.83|18058.06|18016.06|11498
1607479200000|2020-12-09 02:00:00|18231.15|18189.15|18293.91|18251.91|18327.45|18285.45|18169.1|18127.1|9268
1607482800000|2020-12-09 03:00:00|18293.84|18251.84|18316.87|18274.87|18324.89|18282.89|18247.61|18205.61|8292
1607486400000|2020-12-09 04:00:00|18315.54|18273.54|18175.35|18133.35|18319.13|18277.13|18151.88|18109.88|7446
1607490000000|2020-12-09 05:00:00|18175.12|18133.12|18224.94|18182.94|18251.89|18209.89|18091.57|18049.57|11326
1607493600000|2020-12-09 06:00:00|18224.86|18182.86|18232.28|18190.28|18291.94|18249.94|18179.73|18137.73|7786
1607497200000|2020-12-09 07:00:00|18232.81|18190.81|17944.8|17902.8|18260.35|18218.35|17899.22|17857.22|8331
1607500800000|2020-12-09 08:00:00|17944.76|17902.76|17973.31|17931.31|18057.86|18015.86|17664.36|17622.36|11809
1607504400000|2020-12-09 09:00:00|17973.33|17931.33|18058.28|18016.28|18116.83|18074.83|17934.26|17892.26|9115
1607508000000|2020-12-09 10:00:00|18057.74|18015.74|18246.57|18204.57|18262.5|18220.5|17993.02|17951.02|9748
1607511600000|2020-12-09 11:00:00|18247.29|18205.29|18278.61|18236.61|18393.51|18351.51|18208.53|18166.53|9019
1607515200000|2020-12-09 12:00:00|18278.62|18236.62|18268.35|18226.35|18393.8|18351.8|18244.44|18202.44|8068
1607518800000|2020-12-09 13:00:00|18268.42|18226.42|18514.62|18472.62|18515.14|18473.14|18200.48|18158.48|10335
1607522400000|2020-12-09 14:00:00|18514.61|18472.61|18486.52|18444.52|18545.67|18503.67|18465.54|18423.54|9243
1607526000000|2020-12-09 15:00:00|18486.77|18444.77|18371.98|18329.98|18495.01|18453.01|18316.59|18274.59|7416
1607529600000|2020-12-09 16:00:00|18372.01|18330.01|18410.73|18368.73|18410.77|18368.77|18278.82|18236.82|8384
1607533200000|2020-12-09 17:00:00|18410.65|18368.65|18321.34|18279.34|18461.65|18419.65|18314.41|18272.41|7347
1607536800000|2020-12-09 18:00:00|18321.67|18279.67|18216.5|18174.5|18365.19|18323.19|18185.27|18143.27|7973
1607540400000|2020-12-09 19:00:00|18215.65|18173.65|18275.79|18233.79|18302.87|18260.87|18214.72|18172.72|7281
1607544000000|2020-12-09 20:00:00|18275.8|18233.8|18349.78|18307.78|18378.02|18336.02|18233.36|18191.36|6149
1607547600000|2020-12-09 21:00:00|18349.69|18307.69|18544.12|18502.12|18557.94|18515.94|18339.87|18297.87|6142
1607551200000|2020-12-09 22:00:00|18544.11|18502.11|18577.44|18535.44|18631.88|18589.88|18521.69|18479.69|4882
1607554800000|2020-12-09 23:00:00|18577.5|18535.5|18571.33|18529.33|18664.31|18622.31|18557.6|18515.6|6183
1607558400000|2020-12-10 00:00:00|18571.32|18529.32|18464.35|18422.35|18577.02|18535.02|18451.85|18409.85|7253
1607562000000|2020-12-10 01:00:00|18464.26|18422.26|18454.96|18412.96|18518.54|18476.54|18359.03|18317.03|7720
1607565600000|2020-12-10 02:00:00|18455.1|18413.1|18409.67|18367.67|18509.37|18467.37|18375.29|18333.29|5743
1607569200000|2020-12-10 03:00:00|18410.07|18368.07|18427.06|18385.06|18497.24|18455.24|18376.31|18334.31|7040
1607572800000|2020-12-10 04:00:00|18427.13|18385.13|18436.25|18394.25|18513.89|18471.89|18417.72|18375.72|8233
1607576400000|2020-12-10 05:00:00|18436.23|18394.23|18392.39|18350.39|18437.16|18395.16|18333.22|18291.22|8898
1607580000000|2020-12-10 06:00:00|18392.45|18350.45|18328.36|18286.36|18444.86|18402.86|18311.68|18269.68|7780
1607583600000|2020-12-10 07:00:00|18328.08|18286.08|18364.24|18322.24|18411.62|18369.62|18319.2|18277.2|6097
1607587200000|2020-12-10 08:00:00|18364.23|18322.23|18463.18|18421.18|18491.61|18449.61|18353.78|18311.78|7073
1607590800000|2020-12-10 09:00:00|18463.12|18421.12|18260.97|18218.97|18502.44|18460.44|18250.45|18208.45|6703
1607594400000|2020-12-10 10:00:00|18260.95|18218.95|18233.53|18191.53|18299.36|18257.36|18198.67|18156.67|3852
1607598000000|2020-12-10 11:00:00|18162.75|18120.75|18213.05|18171.05|18271.44|18229.44|18142.27|18100.27|7225
1607601600000|2020-12-10 12:00:00|18213.04|18171.04|18232.58|18190.58|18307.26|18265.26|18191.87|18149.87|6754
1607605200000|2020-12-10 13:00:00|18232.41|18190.41|18243.5|18201.5|18255.09|18213.09|18062.1|18020.1|7455
1607608800000|2020-12-10 14:00:00|18243.52|18201.52|18084.24|18042.24|18257.19|18215.19|18055.57|18013.57|8845
1607612400000|2020-12-10 15:00:00|18082.58|18040.58|18151.64|18109.64|18158.22|18116.22|17930.28|17888.28|10228
1607616000000|2020-12-10 16:00:00|18151.45|18109.45|18194.53|18152.53|18238.38|18196.38|18120.87|18078.87|8889
1607619600000|2020-12-10 17:00:00|18194.54|18152.54|18226.8|18184.8|18233.32|18191.32|18095.11|18053.11|6478
1607623200000|2020-12-10 18:00:00|18227.14|18185.14|18294.36|18252.36|18331.95|18289.95|18212.8|18170.8|6613
1607626800000|2020-12-10 19:00:00|18294.33|18252.33|18417.56|18375.56|18419.99|18377.99|18247.5|18205.5|7068
1607630400000|2020-12-10 20:00:00|18417.74|18375.74|18388.47|18346.47|18450.06|18408.06|18371.26|18329.26|6580
1607634000000|2020-12-10 21:00:00|18388.49|18346.49|18368.37|18326.37|18426.16|18384.16|18343.93|18301.93|6689
1607637600000|2020-12-10 22:00:00|18367.94|18325.94|18352.33|18310.33|18417.72|18375.72|18328.19|18286.19|6966
1607641200000|2020-12-10 23:00:00|18352.38|18310.38|18269.31|18227.31|18401.68|18359.68|18252|18210|8883
1607644800000|2020-12-11 00:00:00|18269.32|18227.32|18036.39|17994.39|18305.12|18263.12|17972.97|17930.97|9401
1607648400000|2020-12-11 01:00:00|18036.4|17994.4|17917.64|17875.64|18077.41|18035.41|17819.05|17777.05|11685
1607652000000|2020-12-11 02:00:00|17917.22|17875.22|17822.08|17780.08|18050.17|18008.17|17820.67|17778.67|10924
1607655600000|2020-12-11 03:00:00|17821.78|17779.78|18008.57|17966.57|18014.35|17972.35|17760.53|17718.53|9666
1607659200000|2020-12-11 04:00:00|18007.79|17965.79|17984.7|17942.7|18052.14|18010.14|17951.24|17909.24|8919
1607662800000|2020-12-11 05:00:00|17984.87|17942.87|17927.13|17885.13|18038.43|17996.43|17857.05|17815.05|8940
1607666400000|2020-12-11 06:00:00|17928.58|17886.58|17945.31|17903.31|17985.14|17943.14|17849.43|17807.43|8902
1607670000000|2020-12-11 07:00:00|17945.38|17903.38|17823.16|17781.16|17960.54|17918.54|17716.77|17674.77|10915
1607673600000|2020-12-11 08:00:00|17823.07|17781.07|17906.25|17864.25|18006.84|17964.84|17821.21|17779.21|10018
1607677200000|2020-12-11 09:00:00|17905.71|17863.71|17822.31|17780.31|17911.73|17869.73|17748.94|17706.94|9685
1607680800000|2020-12-11 10:00:00|17822.39|17780.39|17763.33|17721.33|17873.66|17831.66|17615.34|17573.34|10954
1607684400000|2020-12-11 11:00:00|17763.38|17721.38|17660.13|17618.13|17763.38|17721.38|17610.26|17568.26|10866
1607688000000|2020-12-11 12:00:00|17659.47|17617.47|17882.4|17840.4|17928.73|17886.73|17634.16|17592.16|11150
1607691600000|2020-12-11 13:00:00|17882.41|17840.41|17993.04|17951.04|18002.84|17960.84|17850.7|17808.7|11044
1607695200000|2020-12-11 14:00:00|17993.13|17951.13|18080.66|18038.66|18083.59|18041.59|17923.52|17881.52|10650
1607698800000|2020-12-11 15:00:00|18080.54|18038.54|18131.74|18089.74|18152.96|18110.96|18053.61|18011.61|10302
1607702400000|2020-12-11 16:00:00|18131.6|18089.6|17995.93|17953.93|18134.95|18092.95|17970.29|17928.29|9815
1607706000000|2020-12-11 17:00:00|17996.11|17954.11|18011.88|17969.88|18022.41|17980.41|17903.26|17861.26|9521
1607709600000|2020-12-11 18:00:00|18011.47|17969.47|18063.7|18021.7|18065.26|18023.26|17965.2|17923.2|8335
1607713200000|2020-12-11 19:00:00|18064.05|18022.05|17994.38|17952.38|18108.07|18066.07|17987.12|17945.12|8501
1607716800000|2020-12-11 20:00:00|17994.74|17952.74|17997.67|17955.67|18072.26|18030.26|17946.73|17904.73|9323
1607720400000|2020-12-11 21:00:00|17997.41|17955.41|18124.43|18082.43|18143.38|18101.38|17979.77|17937.77|10047
1607760000000|2020-12-12 08:00:00|18424.82|18382.82|18406.38|18364.38|18478.67|18436.67|18358.01|18316.01|8784
1607763600000|2020-12-12 09:00:00|18406.2|18364.2|18454.67|18412.67|18497.67|18455.67|18377.62|18335.62|9297
1607767200000|2020-12-12 10:00:00|18454.62|18412.62|18405.94|18363.94|18478.93|18436.93|18394.56|18352.56|7989
1607770800000|2020-12-12 11:00:00|18405.55|18363.55|18525.8|18483.8|18527.01|18485.01|18395.09|18353.09|9380
1607774400000|2020-12-12 12:00:00|18525.99|18483.99|18465.75|18423.75|18546.88|18504.88|18452.72|18410.72|7692
1607778000000|2020-12-12 13:00:00|18465.52|18423.52|18425.32|18383.32|18466.72|18424.72|18414.25|18372.25|6810
1607781600000|2020-12-12 14:00:00|18425.18|18383.18|18397.99|18355.99|18496.31|18454.31|18356.12|18314.12|8760
1607785200000|2020-12-12 15:00:00|18397.92|18355.92|18427.42|18385.42|18463.8|18421.8|18347.19|18305.19|8023
1607788800000|2020-12-12 16:00:00|18427.74|18385.74|18427.46|18385.46|18473.98|18431.98|18398.08|18356.08|9655
1607792400000|2020-12-12 17:00:00|18427.24|18385.24|18511.78|18469.78|18532.54|18490.54|18409.74|18367.74|8332
1607796000000|2020-12-12 18:00:00|18511.91|18469.91|18719.67|18677.67|18761.93|18719.93|18511.75|18469.75|9913
1607799600000|2020-12-12 19:00:00|18719.79|18677.79|18834.35|18792.35|18874.86|18832.86|18719.79|18677.79|9303
1607803200000|2020-12-12 20:00:00|18834.74|18792.74|18802.46|18760.46|18865.21|18823.21|18781.35|18739.35|9310
1607806800000|2020-12-12 21:00:00|18802.22|18760.22|18822.54|18780.54|18864.83|18822.83|18772.34|18730.34|8926
1607810400000|2020-12-12 22:00:00|18822.1|18780.1|18907.02|18865.02|18972.19|18930.19|18795.78|18753.78|7532
1607814000000|2020-12-12 23:00:00|18907|18865|18836.66|18794.66|18910.96|18868.96|18812.22|18770.22|9610
1607817600000|2020-12-13 00:00:00|18836.49|18794.49|18787.61|18745.61|18897.13|18855.13|18750.45|18708.45|9581
1607821200000|2020-12-13 01:00:00|18787.66|18745.66|18831.76|18789.76|18836.11|18794.11|18754.91|18712.91|8579
1607824800000|2020-12-13 02:00:00|18831.75|18789.75|18845.94|18803.94|18859.03|18817.03|18794.31|18752.31|8690
1607828400000|2020-12-13 03:00:00|18845.96|18803.96|18818.44|18776.44|18860.74|18818.74|18803.31|18761.31|8014
1607832000000|2020-12-13 04:00:00|18818.7|18776.7|18884.32|18842.32|18909.08|18867.08|18807.61|18765.61|8634
1607835600000|2020-12-13 05:00:00|18884.17|18842.17|18887.22|18845.22|18968.42|18926.42|18873.55|18831.55|8701
1607839200000|2020-12-13 06:00:00|18887.15|18845.15|19006.48|18964.48|19006.48|18964.48|18885.37|18843.37|8013
1607842800000|2020-12-13 07:00:00|19006.85|18964.85|19269.48|19227.48|19299.01|19257.01|19006.65|18964.65|10822
1607846400000|2020-12-13 08:00:00|19269.62|19227.62|19268.15|19226.15|19324.27|19282.27|19203.91|19161.91|9234
1607850000000|2020-12-13 09:00:00|19268.12|19226.12|19284.16|19242.16|19318.96|19276.96|19213.42|19171.42|6477
1607853600000|2020-12-13 10:00:00|19284.43|19242.43|19302.32|19260.32|19370.77|19328.77|19268.26|19226.26|7533
1607857200000|2020-12-13 11:00:00|19301.99|19259.99|19343.9|19301.9|19362.28|19320.28|19235.25|19193.25|10172
1607860800000|2020-12-13 12:00:00|19343.84|19301.84|19370.31|19328.31|19423.83|19381.83|19298.51|19256.51|9645
1607864400000|2020-12-13 13:00:00|19370.15|19328.15|19348.56|19306.56|19431.85|19389.85|19324.03|19282.03|8122
1607868000000|2020-12-13 14:00:00|19348.9|19306.9|19320.65|19278.65|19386.6|19344.6|19308.89|19266.89|7897
1607871600000|2020-12-13 15:00:00|19320.64|19278.64|19237.29|19195.29|19355.05|19313.05|19128.13|19086.13|9354
1607875200000|2020-12-13 16:00:00|19237.2|19195.2|19344.7|19302.7|19402.94|19360.94|19237|19195|10338
1607878800000|2020-12-13 17:00:00|19344.8|19302.8|19288.57|19246.57|19349.98|19307.98|19229.31|19187.31|9543
1607882400000|2020-12-13 18:00:00|19288.56|19246.56|19199.73|19157.73|19288.56|19246.56|19194.6|19152.6|8413
1607886000000|2020-12-13 19:00:00|19199.87|19157.87|19204.11|19162.11|19236.19|19194.19|19179.87|19137.87|8342
1607889600000|2020-12-13 20:00:00|19203.95|19161.95|19170.43|19128.43|19204.1|19162.1|19125.75|19083.75|8885
1607893200000|2020-12-13 21:00:00|19171.08|19129.08|19200.39|19158.39|19235.71|19193.71|19164.54|19122.54|8816
1607896800000|2020-12-13 22:00:00|19200.35|19158.35|19129.4|19087.4|19203.52|19161.52|19002.53|18960.53|8067
1607900400000|2020-12-13 23:00:00|19129.41|19087.41|19185.39|19143.39|19236.15|19194.15|19108.33|19066.33|9319
1607904000000|2020-12-14 00:00:00|19184.91|19142.91|19067.82|19025.82|19184.91|19142.91|19022.87|18980.87|10077
1607907600000|2020-12-14 01:00:00|19067.77|19025.77|19103.35|19061.35|19128.65|19086.65|19032.04|18990.04|9714
1607911200000|2020-12-14 02:00:00|19102.83|19060.83|19320.01|19278.01|19328.85|19286.85|19078.07|19036.07|8085
1607914800000|2020-12-14 03:00:00|19320.55|19278.55|19282.55|19240.55|19357.65|19315.65|19254.49|19212.49|9076
1607918400000|2020-12-14 04:00:00|19282.7|19240.7|19149.17|19107.17|19301.49|19259.49|19077.64|19035.64|10452
1607922000000|2020-12-14 05:00:00|19148.82|19106.82|19106.19|19064.19|19149.63|19107.63|19056.31|19014.31|9205
1607925600000|2020-12-14 06:00:00|19106.17|19064.17|19226.25|19184.25|19226.25|19184.25|19106.17|19064.17|8368
1607929200000|2020-12-14 07:00:00|19226.05|19184.05|19176.59|19134.59|19230.18|19188.18|19130.67|19088.67|9618
1607932800000|2020-12-14 08:00:00|19176.49|19134.49|19247.38|19205.38|19263.38|19221.38|19164.28|19122.28|8456
1607936400000|2020-12-14 09:00:00|19247.35|19205.35|19202.57|19160.57|19276.54|19234.54|19147.84|19105.84|7466
1607940000000|2020-12-14 10:00:00|19202.78|19160.78|19110.9|19068.9|19232.77|19190.77|19083.33|19041.33|8052
1607943600000|2020-12-14 11:00:00|19111.35|19069.35|19121.54|19079.54|19158.95|19116.95|19070.8|19028.8|8575
1607947200000|2020-12-14 12:00:00|19121.55|19079.55|19126.57|19084.57|19158.28|19116.28|19063.48|19021.48|8672
1607950800000|2020-12-14 13:00:00|19125.55|19083.55|19201.12|19159.12|19215.8|19173.8|19085.38|19043.38|8942
1607954400000|2020-12-14 14:00:00|19201.1|19159.1|19237.21|19195.21|19240.51|19198.51|19114.43|19072.43|10165
1607958000000|2020-12-14 15:00:00|19237.2|19195.2|19218.04|19176.04|19320.11|19278.11|19199.12|19157.12|11301
1607961600000|2020-12-14 16:00:00|19217.36|19175.36|19171.15|19129.15|19244.22|19202.22|19139.31|19097.31|8899
1607965200000|2020-12-14 17:00:00|19171.37|19129.37|19155.2|19113.2|19182.69|19140.69|19143.93|19101.93|9059
1607968800000|2020-12-14 18:00:00|19155.35|19113.35|19241.36|19199.36|19242.81|19200.81|19155.35|19113.35|8499
1607972400000|2020-12-14 19:00:00|19240.99|19198.99|19195.09|19153.09|19242.53|19200.53|19184.57|19142.57|7756
1607976000000|2020-12-14 20:00:00|19195.11|19153.11|19223.12|19181.12|19225.72|19183.72|19153.57|19111.57|7977
1607979600000|2020-12-14 21:00:00|19222.55|19180.55|19220.77|19178.77|19237.43|19195.43|19175.78|19133.78|6878
1607983200000|2020-12-14 22:00:00|19220.79|19178.79|19312.27|19270.27|19312.35|19270.35|19214.93|19172.93|3567
1607986800000|2020-12-14 23:00:00|19312.04|19270.04|19295.68|19253.68|19366.9|19324.9|19262.86|19220.86|8430
1607990400000|2020-12-15 00:00:00|19295.69|19253.69|19415.36|19373.36|19416.07|19374.07|19273.45|19231.45|9070
1607994000000|2020-12-15 01:00:00|19415.39|19373.39|19478.16|19436.16|19479.53|19437.53|19350.39|19308.39|8819
1607997600000|2020-12-15 02:00:00|19478.21|19436.21|19480.81|19438.81|19582.27|19540.27|19467.85|19425.85|11115
1608001200000|2020-12-15 03:00:00|19480.85|19438.85|19500.14|19458.14|19521.19|19479.19|19442.93|19400.93|9042
1608004800000|2020-12-15 04:00:00|19499.87|19457.87|19200.05|19158.05|19510.01|19468.01|19180.15|19138.15|10345
1608008400000|2020-12-15 05:00:00|19200.29|19158.29|19156.85|19114.85|19269.52|19227.52|19074.86|19032.86|10275
1608012000000|2020-12-15 06:00:00|19156.35|19114.35|19218.74|19176.74|19233.31|19191.31|19127.56|19085.56|7451
1608015600000|2020-12-15 07:00:00|19218.58|19176.58|19221.49|19179.49|19248.01|19206.01|19184.99|19142.99|5801
1608019200000|2020-12-15 08:00:00|19221.6|19179.6|19166.45|19124.45|19244.54|19202.54|19133.18|19091.18|5948
1608022800000|2020-12-15 09:00:00|19166.19|19124.19|19218.51|19176.51|19233.99|19191.99|19104.33|19062.33|6057
1608026400000|2020-12-15 10:00:00|19218.53|19176.53|19344.74|19302.74|19383.58|19341.58|19144.84|19102.84|8056
1608030000000|2020-12-15 11:00:00|19344.61|19302.61|19326.95|19284.95|19365.11|19323.11|19276.31|19234.31|8479
1608033600000|2020-12-15 12:00:00|19326.72|19284.72|19318.42|19276.42|19411.13|19369.13|19296.44|19254.44|8258
1608037200000|2020-12-15 13:00:00|19318.53|19276.53|19371.77|19329.77|19372.59|19330.59|19292.83|19250.83|6903
1608040800000|2020-12-15 14:00:00|19371.71|19329.71|19373.95|19331.95|19456.14|19414.14|19290.58|19248.58|10061
1608044400000|2020-12-15 15:00:00|19373.03|19331.03|19439.66|19397.66|19458.86|19416.86|19371.32|19329.32|8119
1608048000000|2020-12-15 16:00:00|19439.86|19397.86|19392.37|19350.37|19457.8|19415.8|19368.39|19326.39|8144
1608051600000|2020-12-15 17:00:00|19392.42|19350.42|19431.5|19389.5|19447.98|19405.98|19388.49|19346.49|6008
1608055200000|2020-12-15 18:00:00|19431.76|19389.76|19558.83|19516.83|19568.2|19526.2|19427.63|19385.63|6845
1608058800000|2020-12-15 19:00:00|19558.95|19516.95|19564.96|19522.96|19572.57|19530.57|19500.88|19458.88|7948
1608062400000|2020-12-15 20:00:00|19564.97|19522.97|19523.1|19481.1|19575.95|19533.95|19500.96|19458.96|7693
1608066000000|2020-12-15 21:00:00|19521.99|19479.99|19448.5|19406.5|19542.06|19500.06|19395.71|19353.71|9930
1608069600000|2020-12-15 22:00:00|19448.42|19406.42|19492.15|19450.15|19514.37|19472.37|19411.2|19369.2|5431
1608073200000|2020-12-15 23:00:00|19493.39|19451.39|19462.26|19420.26|19500.18|19458.18|19380.17|19338.17|4800
1608076800000|2020-12-16 00:00:00|19462.3|19420.3|19400.92|19358.92|19479.68|19437.68|19323.52|19281.52|7952
1608080400000|2020-12-16 01:00:00|19399.73|19357.73|19422.47|19380.47|19447.71|19405.71|19352.72|19310.72|5924
1608084000000|2020-12-16 02:00:00|19422.61|19380.61|19479.51|19437.51|19517.09|19475.09|19422.52|19380.52|5426
1608087600000|2020-12-16 03:00:00|19479.62|19437.62|19381.73|19339.73|19488.06|19446.06|19358.62|19316.62|5764
1608091200000|2020-12-16 04:00:00|19381.64|19339.64|19394.16|19352.16|19420.53|19378.53|19345.73|19303.73|6952
1608094800000|2020-12-16 05:00:00|19394.05|19352.05|19403.86|19361.86|19446.22|19404.22|19373.68|19331.68|5592
1608098400000|2020-12-16 06:00:00|19404.02|19362.02|19462.36|19420.36|19481.84|19439.84|19380.39|19338.39|5891
1608102000000|2020-12-16 07:00:00|19462.34|19420.34|19453.59|19411.59|19483.49|19441.49|19435.07|19393.07|5094
1608105600000|2020-12-16 08:00:00|19453.39|19411.39|19505.52|19463.52|19509.01|19467.01|19410.96|19368.96|3705
1608109200000|2020-12-16 09:00:00|19505.55|19463.55|19540.07|19498.07|19544.42|19502.42|19456.35|19414.35|3231
1608112800000|2020-12-16 10:00:00|19539.11|19497.11|19819.47|19777.47|19828.6|19786.6|19529.46|19487.46|6139
1608116400000|2020-12-16 11:00:00|19819.98|19777.98|19768.68|19726.68|19888.07|19846.07|19690.24|19648.24|5680
1608120000000|2020-12-16 12:00:00|19769.57|19727.57|19792.45|19750.45|19912.95|19870.95|19741.41|19699.41|6573
1608123600000|2020-12-16 13:00:00|19792.36|19750.36|20373.66|20323.66|20434.05|20384.05|19790.42|19748.42|6798
1608127200000|2020-12-16 14:00:00|20373.2|20323.2|20741.68|20691.68|20821.09|20771.09|20255.05|20205.05|10494
1608130800000|2020-12-16 15:00:00|20741.97|20691.97|20713.09|20663.09|20786.21|20736.21|20603.7|20553.7|8237
1608134400000|2020-12-16 16:00:00|20713.1|20663.1|20914.22|20864.22|20918.73|20868.73|20699.68|20649.68|7570
1608138000000|2020-12-16 17:00:00|20914.23|20864.23|20691.86|20641.86|20918.14|20868.14|20645.28|20595.28|6912
1608141600000|2020-12-16 18:00:00|20691.9|20641.9|20638.07|20588.07|20796.05|20746.05|20607.16|20557.16|4910
1608145200000|2020-12-16 19:00:00|20638.08|20588.08|20791.7|20741.7|20814.83|20764.83|20605.84|20555.84|5953
1608148800000|2020-12-16 20:00:00|20791.73|20741.73|20850.72|20800.72|20887.05|20837.05|20790.05|20740.05|4996
1608152400000|2020-12-16 21:00:00|20851.17|20801.17|21238.25|21188.25|21323.62|21273.62|20771.86|20721.86|6129
1608156000000|2020-12-16 22:00:00|21238.26|21188.26|21423.74|21373.74|21480.95|21430.95|21238.26|21188.26|7668
1608159600000|2020-12-16 23:00:00|21423.8|21373.8|21388.78|21338.78|21584.84|21534.84|21271.27|21221.27|8851
1608163200000|2020-12-17 00:00:00|21388.66|21338.66|21438.26|21388.26|21444.01|21394.01|21283.35|21233.35|7412
1608166800000|2020-12-17 01:00:00|21437.94|21387.94|21775.25|21725.25|21873.77|21823.77|21434.18|21384.18|8515
1608170400000|2020-12-17 02:00:00|21773.75|21723.75|21964.23|21914.23|22035.38|21985.38|21683.89|21633.89|8056
1608174000000|2020-12-17 03:00:00|21964.46|21914.46|21788.34|21738.34|22200.33|22150.33|21767.26|21717.26|9457
1608177600000|2020-12-17 04:00:00|21788.4|21738.4|21829.65|21779.65|21935.57|21885.57|21773.58|21723.58|6872
1608181200000|2020-12-17 05:00:00|21829.34|21779.34|22318.2|22268.2|22332.23|22282.23|21829.16|21779.16|6724
1608184800000|2020-12-17 06:00:00|22316.91|22266.91|22213.61|22163.61|22409.49|22359.49|22087.63|22037.63|7727
1608188400000|2020-12-17 07:00:00|22213.65|22163.65|22511.88|22461.88|22518|22468|22145.6|22095.6|6803
1608192000000|2020-12-17 08:00:00|22511.57|22461.57|22937.73|22887.73|22998.86|22948.86|22462.62|22412.62|9375
1608195600000|2020-12-17 09:00:00|22937.66|22887.66|22674.03|22624.03|23755.11|23705.11|22321.25|22271.25|11236
1608199200000|2020-12-17 10:00:00|22672.57|22622.57|22641.51|22591.51|22936.82|22886.82|22450.16|22400.16|9332
1608202800000|2020-12-17 11:00:00|22641.82|22591.82|22784.33|22734.33|22840.62|22790.62|22572.11|22522.11|7285
1608206400000|2020-12-17 12:00:00|22784.1|22734.1|23188.28|23138.28|23208.48|23158.48|22643.22|22593.22|6608
1608210000000|2020-12-17 13:00:00|23188.25|23138.25|22863.65|22813.65|23372.39|23322.39|22747.87|22697.87|8570
1608213600000|2020-12-17 14:00:00|22863.98|22813.98|23143.98|23093.98|23309.03|23259.03|22772.51|22722.51|12206
1608217200000|2020-12-17 15:00:00|23143.25|23093.25|23392.59|23342.59|23418.27|23368.27|22980.62|22930.62|11465
1608220800000|2020-12-17 16:00:00|23393.83|23343.83|23632.29|23582.29|23693.95|23643.95|23276.34|23226.34|12302
1608224400000|2020-12-17 17:00:00|23632.99|23582.99|23142.78|23092.78|23750.73|23700.73|23142.78|23092.78|11860
1608228000000|2020-12-17 18:00:00|23142.79|23092.79|23300.36|23250.36|23324.39|23274.39|22523.79|22473.79|12770
1608231600000|2020-12-17 19:00:00|23300.3|23250.3|22932.81|22882.81|23530.18|23480.18|22842.58|22792.58|12208
1608235200000|2020-12-17 20:00:00|22933.95|22883.95|22809|22759|23118.35|23068.35|22356.24|22306.24|12793
1608238800000|2020-12-17 21:00:00|22809.28|22759.28|22813.53|22763.53|22869.99|22819.99|22456.06|22406.06|12103
1608242400000|2020-12-17 22:00:00|22814.44|22764.44|23007.58|22957.58|23115.25|23065.25|22791.84|22741.84|8744
1608246000000|2020-12-17 23:00:00|23007.75|22957.75|22856.95|22806.95|23037.27|22987.27|22632.78|22582.78|11419
1608249600000|2020-12-18 00:00:00|22851.16|22801.16|22796.7|22746.7|22874|22824|22506.42|22456.42|11708
1608253200000|2020-12-18 01:00:00|22796.02|22746.02|23033.23|22983.23|23173.45|23123.45|22680.13|22630.13|12446
1608256800000|2020-12-18 02:00:00|23033.02|22983.02|23048.27|22998.27|23286.14|23236.14|22990|22940|9757
1608260400000|2020-12-18 03:00:00|23048.28|22998.28|22850.27|22800.27|23080.88|23030.88|22814.03|22764.03|10808
1608264000000|2020-12-18 04:00:00|22850.26|22800.26|22910.8|22860.8|23007.05|22957.05|22817.4|22767.4|9912
1608267600000|2020-12-18 05:00:00|22911.72|22861.72|22989.04|22939.04|23063.76|23013.76|22884.24|22834.24|7941
1608271200000|2020-12-18 06:00:00|22989.06|22939.06|23017.44|22967.44|23194.73|23144.73|22924.06|22874.06|8633
1608274800000|2020-12-18 07:00:00|23017.4|22967.4|23076.94|23026.94|23089.56|23039.56|22873.74|22823.74|9475
1608278400000|2020-12-18 08:00:00|23078.94|23028.94|23145.59|23095.59|23305.7|23255.7|22973.62|22923.62|10454
1608282000000|2020-12-18 09:00:00|23145.44|23095.44|23231.69|23181.69|23232.75|23182.75|23051.8|23001.8|9076
1608285600000|2020-12-18 10:00:00|23232.29|23182.29|22981.25|22931.25|23243.07|23193.07|22966.78|22916.78|9532
1608289200000|2020-12-18 11:00:00|22981.19|22931.19|22887.07|22837.07|22984.03|22934.03|22787.91|22737.91|9489
1608292800000|2020-12-18 12:00:00|22889.57|22839.57|22961.49|22911.49|23078.5|23028.5|22756.4|22706.4|9728
1608296400000|2020-12-18 13:00:00|22961.69|22911.69|22599.76|22549.76|22967.53|22917.53|22576.09|22526.09|10200
1608300000000|2020-12-18 14:00:00|22600.13|22550.13|22631.5|22581.5|22689.13|22639.13|22435.76|22385.76|11472
1608303600000|2020-12-18 15:00:00|22631.93|22581.93|22602.26|22552.26|22650.26|22600.26|22390.83|22340.83|11445
1608307200000|2020-12-18 16:00:00|22602.2|22552.2|22758.66|22708.66|22791.28|22741.28|22508.32|22458.32|10726
1608310800000|2020-12-18 17:00:00|22758.69|22708.69|22792.48|22742.48|22848.02|22798.02|22721.05|22671.05|7586
1608314400000|2020-12-18 18:00:00|22792.49|22742.49|22830.71|22780.71|22862.45|22812.45|22746.51|22696.51|7526
1608318000000|2020-12-18 19:00:00|22830.42|22780.42|22800.39|22750.39|22831.24|22781.24|22682.74|22632.74|7242
1608321600000|2020-12-18 20:00:00|22799.67|22749.67|22818.32|22768.32|22846.79|22796.79|22707.89|22657.89|8104
1608325200000|2020-12-18 21:00:00|22814.21|22764.21|22943.84|22893.84|23121.06|23071.06|22811.86|22761.86|9946
1608364800000|2020-12-19 08:00:00|22937.8|22887.8|23033.85|22983.85|23035.36|22985.36|22920.6|22870.6|3783
1608368400000|2020-12-19 09:00:00|23033.74|22983.74|23021.68|22971.68|23082.38|23032.38|22983.97|22933.97|7036
1608372000000|2020-12-19 10:00:00|23021.63|22971.63|23088.74|23038.74|23121.33|23071.33|23021.63|22971.63|4963
1608375600000|2020-12-19 11:00:00|23063.81|23013.81|22940.97|22890.97|23102.57|23052.57|22934.41|22884.41|7976
1608379200000|2020-12-19 12:00:00|22941.17|22891.17|23100.53|23050.53|23176.79|23126.79|22941.17|22891.17|9645
1608382800000|2020-12-19 13:00:00|23099.15|23049.15|23230.81|23180.81|23233.9|23183.9|23052.65|23002.65|9446
1608386400000|2020-12-19 14:00:00|23230.6|23180.6|23349.59|23299.59|23677.12|23627.12|23190.33|23140.33|12103
1608390000000|2020-12-19 15:00:00|23348.67|23298.67|23616.87|23566.87|23696.14|23646.14|23347.61|23297.61|11904
1608393600000|2020-12-19 16:00:00|23615.66|23565.66|24027.13|23977.13|24142.17|24092.17|23548.74|23498.74|13605
1608397200000|2020-12-19 17:00:00|24027.14|23977.14|23961.23|23911.23|24152.69|24102.69|23832.89|23782.89|11869
1608400800000|2020-12-19 18:00:00|23961.36|23911.36|23884.81|23834.81|23969.81|23919.81|23653.49|23603.49|10710
1608404400000|2020-12-19 19:00:00|23884.69|23834.69|23863.87|23813.87|23942.66|23892.66|23742.6|23692.6|9623
1608408000000|2020-12-19 20:00:00|23864.96|23814.96|23962.82|23912.82|23984.52|23934.52|23857.47|23807.47|7248
1608411600000|2020-12-19 21:00:00|23962.13|23912.13|24020.65|23970.65|24118.91|24068.91|23846.34|23796.34|8203
1608415200000|2020-12-19 22:00:00|24020.85|23970.85|23961.69|23911.69|24040.65|23990.65|23897.88|23847.88|6854
1608418800000|2020-12-19 23:00:00|23961.86|23911.86|23884.88|23834.88|23967.74|23917.74|23778.28|23728.28|8636
1608422400000|2020-12-20 00:00:00|23884.87|23834.87|23536.19|23486.19|23884.88|23834.88|23303.06|23253.06|11938
1608426000000|2020-12-20 01:00:00|23536.51|23486.51|23533.42|23483.42|23587.7|23537.7|23449.66|23399.66|9631
1608429600000|2020-12-20 02:00:00|23533.05|23483.05|23478.08|23428.08|23582.41|23532.41|23371.27|23321.27|8390
1608433200000|2020-12-20 03:00:00|23477.81|23427.81|23396.65|23346.65|23477.81|23427.81|23258.55|23208.55|10689
1608436800000|2020-12-20 04:00:00|23396.37|23346.37|23476.1|23426.1|23494.3|23444.3|23148.31|23098.31|10543
1608440400000|2020-12-20 05:00:00|23476.12|23426.12|23526.6|23476.6|23621.07|23571.07|23448.1|23398.1|7731
1608444000000|2020-12-20 06:00:00|23525.56|23475.56|23557.29|23507.29|23652.34|23602.34|23506.23|23456.23|7436
1608447600000|2020-12-20 07:00:00|23557.76|23507.76|23660.87|23610.87|23669.91|23619.91|23460.15|23410.15|8495
1608451200000|2020-12-20 08:00:00|23660.92|23610.92|23722.04|23672.04|23818.28|23768.28|23590.15|23540.15|9592
1608454800000|2020-12-20 09:00:00|23721.97|23671.97|23722.75|23672.75|23773.81|23723.81|23619.46|23569.46|5964
1608458400000|2020-12-20 10:00:00|23623.93|23573.93|23429.95|23379.95|23673.84|23623.84|23421.82|23371.82|9841
1608462000000|2020-12-20 11:00:00|23430.29|23380.29|23585.67|23535.67|23636.86|23586.86|23428.73|23378.73|8093
1608465600000|2020-12-20 12:00:00|23585.66|23535.66|23506.72|23456.72|23614.43|23564.43|23381.94|23331.94|8955
1608469200000|2020-12-20 13:00:00|23506.69|23456.69|23594.55|23544.55|23624.52|23574.52|23339.1|23289.1|9786
1608472800000|2020-12-20 14:00:00|23596.05|23546.05|23579.39|23529.39|23695.6|23645.6|23548.72|23498.72|9808
1608476400000|2020-12-20 15:00:00|23578.98|23528.98|23919.37|23869.37|23947.12|23897.12|23571.55|23521.55|10441
1608480000000|2020-12-20 16:00:00|23918.74|23868.74|23679.86|23629.86|23943.04|23893.04|23679.86|23629.86|11208
1608483600000|2020-12-20 17:00:00|23681.07|23631.07|23763.55|23713.55|23842.91|23792.91|23679.4|23629.4|10507
1608487200000|2020-12-20 18:00:00|23762.85|23712.85|23906.91|23856.91|23918.76|23868.76|23702.13|23652.13|8633
1608490800000|2020-12-20 19:00:00|23906.95|23856.95|23982.36|23932.36|24029.61|23979.61|23830.94|23780.94|7844
1608494400000|2020-12-20 20:00:00|23979.71|23929.71|24201.85|24151.85|24320.15|24270.15|23900.29|23850.29|11880
1608498000000|2020-12-20 21:00:00|24202.13|24152.13|23441.44|23391.44|24224.51|24174.51|23432.04|23382.04|12596
1608501600000|2020-12-20 22:00:00|23442.08|23392.08|23546.04|23496.04|23651.87|23601.87|23141.64|23091.64|11698
1608505200000|2020-12-20 23:00:00|23546.68|23496.68|23505.54|23455.54|23629.04|23579.04|23486.78|23436.78|9993
1608508800000|2020-12-21 00:00:00|23505.15|23455.15|23709.62|23659.62|23742.97|23692.97|23343.95|23293.95|10842
1608512400000|2020-12-21 01:00:00|23708.24|23658.24|23705.84|23655.84|23768.82|23718.82|23629.07|23579.07|8452
1608516000000|2020-12-21 02:00:00|23706.14|23656.14|23893.79|23843.79|23919.52|23869.52|23695.4|23645.4|8121
1608519600000|2020-12-21 03:00:00|23893.74|23843.74|23980.02|23930.02|24041.55|23991.55|23698.81|23648.81|9540
1608523200000|2020-12-21 04:00:00|23980.01|23930.01|23929.56|23879.56|24140.81|24090.81|23841.96|23791.96|10673
1608526800000|2020-12-21 05:00:00|23930.06|23880.06|23935.73|23885.73|24002.31|23952.31|23877.53|23827.53|9764
1608530400000|2020-12-21 06:00:00|23935.97|23885.97|23954.04|23904.04|23956.03|23906.03|23735.55|23685.55|9683
1608534000000|2020-12-21 07:00:00|23954.05|23904.05|23995.63|23945.63|24055.76|24005.76|23931.41|23881.41|7530
1608537600000|2020-12-21 08:00:00|23995.64|23945.64|23686.49|23636.49|24094.46|24044.46|23673.31|23623.31|10374
1608541200000|2020-12-21 09:00:00|23682.69|23632.69|23482.4|23432.4|23747.66|23697.66|23365|23315|11237
1608544800000|2020-12-21 10:00:00|23482.42|23432.42|22459.78|22409.78|23510.12|23460.12|22459.36|22409.36|12940
1608548400000|2020-12-21 11:00:00|22460.09|22410.09|22664.62|22614.62|22845.83|22795.83|22366.66|22316.66|12794
1608552000000|2020-12-21 12:00:00|22664.48|22614.48|22332.49|22282.49|22676.24|22626.24|21973.43|21923.43|12994
1608555600000|2020-12-21 13:00:00|22332.48|22282.48|22846.49|22796.49|22856.55|22806.55|22279.78|22229.78|10653
1608559200000|2020-12-21 14:00:00|22847.05|22797.05|23209.34|23159.34|23239.79|23189.79|22665.68|22615.68|8753
1608562800000|2020-12-21 15:00:00|23207.88|23157.88|23144.4|23094.4|23249.26|23199.26|22970.82|22920.82|10465
1608566400000|2020-12-21 16:00:00|23143.35|23093.35|23263.13|23213.13|23365.87|23315.87|23025.56|22975.56|9807
1608570000000|2020-12-21 17:00:00|23262.22|23212.22|22749.15|22699.15|23267.55|23217.55|22699.08|22649.08|10873
1608573600000|2020-12-21 18:00:00|22749.07|22699.07|22834.26|22784.26|22979.84|22929.84|22691.69|22641.69|11857
1608577200000|2020-12-21 19:00:00|22834.61|22784.61|22844.89|22794.89|22976.93|22926.93|22737.95|22687.95|10555
1608580800000|2020-12-21 20:00:00|22845.32|22795.32|22857.39|22807.39|22957.75|22907.75|22792.22|22742.22|9874
1608584400000|2020-12-21 21:00:00|22857.55|22807.55|23173.05|23123.05|23187.11|23137.11|22806.94|22756.94|9835
1608588000000|2020-12-21 22:00:00|23173.1|23123.1|23207.48|23157.48|23263.64|23213.64|23127.91|23077.91|9136
1608591600000|2020-12-21 23:00:00|23207.57|23157.57|22749.06|22699.06|23257.01|23207.01|22739.15|22689.15|11526
1608595200000|2020-12-22 00:00:00|22750.93|22700.93|22599.06|22549.06|22955.73|22905.73|22549.03|22499.03|12017
1608598800000|2020-12-22 01:00:00|22599.65|22549.65|22793.02|22743.02|22893.14|22843.14|22528.28|22478.28|12477
1608602400000|2020-12-22 02:00:00|22792.99|22742.99|22982.93|22932.93|22984.49|22934.49|22772.16|22722.16|10599
1608606000000|2020-12-22 03:00:00|22982.95|22932.95|22879.52|22829.52|22986.55|22936.55|22765.43|22715.43|10744
1608609600000|2020-12-22 04:00:00|22878.82|22828.82|22977.2|22927.2|23093.69|23043.69|22878.82|22828.82|11450
1608613200000|2020-12-22 05:00:00|22977.89|22927.89|22709.01|22659.01|22993.71|22943.71|22643.73|22593.73|12484
1608616800000|2020-12-22 06:00:00|22708.53|22658.53|22773.32|22723.32|22888.34|22838.34|22592.63|22542.63|12468
1608620400000|2020-12-22 07:00:00|22773.54|22723.54|22676.07|22626.07|22849.53|22799.53|22539.98|22489.98|11911
1608624000000|2020-12-22 08:00:00|22676.7|22626.7|22705.44|22655.44|22758.29|22708.29|22413|22363|12131
1608627600000|2020-12-22 09:00:00|22706.18|22656.18|22804.68|22754.68|22835.64|22785.64|22627.59|22577.59|11630
1608631200000|2020-12-22 10:00:00|22805.02|22755.02|22724.49|22674.49|22835.06|22785.06|22639.62|22589.62|10810
1608634800000|2020-12-22 11:00:00|22724.48|22674.48|23149.96|23099.96|23171.35|23121.35|22724.14|22674.14|11259
1608638400000|2020-12-22 12:00:00|23150.25|23100.25|23208.57|23158.57|23301.73|23251.73|23097.3|23047.3|12133
1608642000000|2020-12-22 13:00:00|23208.09|23158.09|23511.04|23461.04|23561.76|23511.76|23150.87|23100.87|11718
1608645600000|2020-12-22 14:00:00|23510.78|23460.78|23456.63|23406.63|23643.47|23593.47|23384.49|23334.49|12405
1608649200000|2020-12-22 15:00:00|23457.03|23407.03|23367.91|23317.91|23634.63|23584.63|23346.56|23296.56|11605
1608652800000|2020-12-22 16:00:00|23367.27|23317.27|23369.66|23319.66|23473.84|23423.84|23266.79|23216.79|12291
1608656400000|2020-12-22 17:00:00|23369.04|23319.04|23364.29|23314.29|23458.28|23408.28|23267.14|23217.14|10433
1608660000000|2020-12-22 18:00:00|23364.34|23314.34|23457.3|23407.3|23545.06|23495.06|23364.01|23314.01|11047
1608663600000|2020-12-22 19:00:00|23457.74|23407.74|23434|23384|23533.55|23483.55|23361.78|23311.78|10481
1608667200000|2020-12-22 20:00:00|23435.21|23385.21|23464.84|23414.84|23473.77|23423.77|23316.75|23266.75|10970
1608670800000|2020-12-22 21:00:00|23464.6|23414.6|23465.05|23415.05|23560.82|23510.82|23373.77|23323.77|11149
1608674400000|2020-12-22 22:00:00|23464.7|23414.7|23751.01|23701.01|23783.99|23733.99|23384.31|23334.31|7905
1608678000000|2020-12-22 23:00:00|23750.81|23700.81|23850.2|23800.2|23862.73|23812.73|23673.43|23623.43|12428
1608681600000|2020-12-23 00:00:00|23850.12|23800.12|24008.16|23958.16|24022.81|23972.81|23747.1|23697.1|11461
1608685200000|2020-12-23 01:00:00|24008.21|23958.21|23717.59|23667.59|24060.31|24010.31|23676.25|23626.25|11691
1608688800000|2020-12-23 02:00:00|23717.9|23667.9|23652.82|23602.82|23750.4|23700.4|23596.96|23546.96|11446
1608692400000|2020-12-23 03:00:00|23651.67|23601.67|23703.51|23653.51|23793.35|23743.35|23634.58|23584.58|10186
1608696000000|2020-12-23 04:00:00|23699.16|23649.16|23467.71|23417.71|23724.4|23674.4|23450.36|23400.36|11876
1608699600000|2020-12-23 05:00:00|23465.36|23415.36|23528.56|23478.56|23540.3|23490.3|23360.92|23310.92|12265
1608703200000|2020-12-23 06:00:00|23529.1|23479.1|23511.81|23461.81|23615.9|23565.9|23452.57|23402.57|10501
1608706800000|2020-12-23 07:00:00|23512.24|23462.24|23580.48|23530.48|23641.98|23591.98|23351.22|23301.22|11310
1608710400000|2020-12-23 08:00:00|23581.28|23531.28|23515.02|23465.02|23681.17|23631.17|23464.24|23414.24|9720
1608714000000|2020-12-23 09:00:00|23515.51|23465.51|23648.97|23598.97|23674.52|23624.52|23447.71|23397.71|10540
1608717600000|2020-12-23 10:00:00|23648.99|23598.99|23451.02|23401.02|23739.62|23689.62|23424.2|23374.2|11231
1608721200000|2020-12-23 11:00:00|23450.69|23400.69|23102.2|23052.2|23483.26|23433.26|22837.73|22787.73|13276
1608724800000|2020-12-23 12:00:00|23101.87|23051.87|23866.01|23816.01|23870.88|23820.88|22967.71|22917.71|13022
1608728400000|2020-12-23 13:00:00|23865.98|23815.98|23627.69|23577.69|24109.83|24059.83|23476.69|23426.69|12814
1608732000000|2020-12-23 14:00:00|23627.73|23577.73|23779.43|23729.43|23842.17|23792.17|23563.51|23513.51|11900
1608735600000|2020-12-23 15:00:00|23779.42|23729.42|23478.26|23428.26|23902.56|23852.56|23386.96|23336.96|11179
1608739200000|2020-12-23 16:00:00|23477.16|23427.16|23421.76|23371.76|23665.58|23615.58|23404.12|23354.12|11888
1608742800000|2020-12-23 17:00:00|23421.97|23371.97|23628.69|23578.69|23661.31|23611.31|23385.27|23335.27|10084
1608746400000|2020-12-23 18:00:00|23628.57|23578.57|23632.22|23582.22|23696.65|23646.65|23578.07|23528.07|8766
1608750000000|2020-12-23 19:00:00|23632.94|23582.94|23563.53|23513.53|23632.94|23582.94|23514.04|23464.04|7363
1608753600000|2020-12-23 20:00:00|23563.67|23513.67|23517.14|23467.14|23636.11|23586.11|23435.73|23385.73|9849
1608757200000|2020-12-23 21:00:00|23515.59|23465.59|23320.87|23270.87|23524.39|23474.39|23179.03|23129.03|12091
1608760800000|2020-12-23 22:00:00|23320.56|23270.56|23309.21|23259.21|23395.35|23345.35|22669.69|22619.69|11609
1608764400000|2020-12-23 23:00:00|23309.55|23259.55|23255.64|23205.64|23486.57|23436.57|23202.11|23152.11|11672
1608768000000|2020-12-24 00:00:00|23256.05|23206.05|23089.29|23039.29|23262.74|23212.74|22826.68|22776.68|12249
1608771600000|2020-12-24 01:00:00|23089.44|23039.44|23226.77|23176.77|23231.59|23181.59|22913.67|22863.67|11538
1608775200000|2020-12-24 02:00:00|23227.3|23177.3|22833.02|22783.02|23248.89|23198.89|22783.61|22733.61|10239
1608778800000|2020-12-24 03:00:00|22832.18|22782.18|22911.62|22861.62|22980.42|22930.42|22744.29|22694.29|10732
1608782400000|2020-12-24 04:00:00|22911.77|22861.77|23051.6|23001.6|23065.32|23015.32|22822.62|22772.62|9536
1608786000000|2020-12-24 05:00:00|23049.73|22999.73|23084.77|23034.77|23150.57|23100.57|22944.98|22894.98|9525
1608789600000|2020-12-24 06:00:00|23085.1|23035.1|22964.45|22914.45|23159.16|23109.16|22907.65|22857.65|10868
1608793200000|2020-12-24 07:00:00|22964.38|22914.38|23201.21|23151.21|23235.55|23185.55|22864.66|22814.66|9491
1608796800000|2020-12-24 08:00:00|23201.94|23151.94|23463.58|23413.58|23491.02|23441.02|23100.56|23050.56|10221
1608800400000|2020-12-24 09:00:00|23463.87|23413.87|23364.72|23314.72|23486.88|23436.88|23285.44|23235.44|10837
1608804000000|2020-12-24 10:00:00|23364.68|23314.68|23154.2|23104.2|23366.92|23316.92|23154.2|23104.2|11117
1608807600000|2020-12-24 11:00:00|23153.23|23103.23|23239.05|23189.05|23299.89|23249.89|23078.65|23028.65|10595
1608811200000|2020-12-24 12:00:00|23239.48|23189.48|23240.42|23190.42|23311.27|23261.27|23059.9|23009.9|10896
1608814800000|2020-12-24 13:00:00|23240.45|23190.45|23407.71|23357.71|23417.45|23367.45|23165.34|23115.34|11448
1608818400000|2020-12-24 14:00:00|23407.58|23357.58|23232.57|23182.57|23446.53|23396.53|23196.54|23146.54|11222
1608822000000|2020-12-24 15:00:00|23233.67|23183.67|23258.67|23208.67|23307.05|23257.05|23121.32|23071.32|9724
1608825600000|2020-12-24 16:00:00|23258.68|23208.68|23244.93|23194.93|23367.95|23317.95|23149.91|23099.91|11732
1608829200000|2020-12-24 17:00:00|23245.02|23195.02|23404.12|23354.12|23486.61|23436.61|23202.98|23152.98|11141
1608832800000|2020-12-24 18:00:00|23404.06|23354.06|23348.45|23298.45|23438.72|23388.72|23319.3|23269.3|10170
1608836400000|2020-12-24 19:00:00|23346.32|23296.32|23323.94|23273.94|23426.69|23376.69|23293.16|23243.16|9547
1608840000000|2020-12-24 20:00:00|23323.97|23273.97|23544.52|23494.52|23572.25|23522.25|23297.17|23247.17|10639
1608843600000|2020-12-24 21:00:00|23544.76|23494.76|23408.87|23358.87|23582.46|23532.46|23408.65|23358.65|10173
1608969600000|2020-12-26 08:00:00|24787.15|24737.15|24928.82|24878.82|25003.38|24953.38|24786.73|24736.73|10094
1608973200000|2020-12-26 09:00:00|24927.33|24877.33|24883.57|24833.57|24927.33|24877.33|24758.17|24708.17|9910
1608976800000|2020-12-26 10:00:00|24883.71|24833.71|24743.59|24693.59|24914.55|24864.55|24603.98|24553.98|9832
1608980400000|2020-12-26 11:00:00|24743.36|24693.36|24856.08|24806.08|24889.3|24839.3|24728.43|24678.43|10879
1608984000000|2020-12-26 12:00:00|24853.93|24803.93|24909.35|24859.35|24943.66|24893.66|24758.58|24708.58|10196
1608987600000|2020-12-26 13:00:00|24909.31|24859.31|24954.2|24904.2|24982.36|24932.36|24844.23|24794.23|10606
1608991200000|2020-12-26 14:00:00|24954.76|24904.76|25394.06|25344.06|25442.79|25392.79|24897.36|24847.36|12062
1608994800000|2020-12-26 15:00:00|25394.1|25344.1|25647.96|25597.96|25684.18|25634.18|25365.86|25315.86|11271
1608998400000|2020-12-26 16:00:00|25648.47|25598.47|25875.23|25825.23|25918.72|25868.72|25598.56|25548.56|12541
1609002000000|2020-12-26 17:00:00|25875.35|25825.35|25791.7|25741.7|25996.54|25946.54|25693.96|25643.96|12154
1609005600000|2020-12-26 18:00:00|25791.74|25741.74|25633.27|25583.27|25869.19|25819.19|25611.67|25561.67|10758
1609009200000|2020-12-26 19:00:00|25633.26|25583.26|25938.33|25888.33|25946.49|25896.49|25609.05|25559.05|9033
1609012800000|2020-12-26 20:00:00|25938.41|25888.41|26419.36|26369.36|26471.87|26421.87|25848.33|25798.33|11584
1609016400000|2020-12-26 21:00:00|26418.67|26368.67|26697.73|26647.73|26819.57|26769.57|26367.88|26317.88|12453
1609020000000|2020-12-26 22:00:00|26697.64|26647.64|26407.76|26357.76|26781.64|26731.64|26174.35|26124.35|11551
1609023600000|2020-12-26 23:00:00|26406.29|26356.29|26486.2|26436.2|26654.69|26604.69|26382.22|26332.22|10701
1609027200000|2020-12-27 00:00:00|26489.57|26439.57|26758.99|26708.99|26855.29|26805.29|26489.57|26439.57|11471
1609030800000|2020-12-27 01:00:00|26758.85|26708.85|26635.34|26585.34|26953.7|26903.7|26568.18|26518.18|12738
1609034400000|2020-12-27 02:00:00|26635.2|26585.2|26596.68|26546.68|26864.44|26814.44|26538.53|26488.53|12432
1609038000000|2020-12-27 03:00:00|26596.79|26546.79|26578.17|26528.17|26657.46|26607.46|26463.28|26413.28|11072
1609041600000|2020-12-27 04:00:00|26578.01|26528.01|26746.34|26696.34|26827.22|26777.22|26577.79|26527.79|10909
1609045200000|2020-12-27 05:00:00|26746.17|26696.17|26907.55|26857.55|26936.26|26886.26|26723.15|26673.15|9722
1609048800000|2020-12-27 06:00:00|26906.15|26856.15|27636.87|27586.87|27724.95|27674.95|26905.92|26855.92|12842
1609052400000|2020-12-27 07:00:00|27636.23|27586.23|27635.08|27585.08|27766.3|27716.3|27472.96|27422.96|11636
1609056000000|2020-12-27 08:00:00|27635.09|27585.09|27471.95|27421.95|27935.5|27885.5|27442.35|27392.35|12091
1609059600000|2020-12-27 09:00:00|27471.12|27421.12|27816.03|27766.03|27840.12|27790.12|27286.42|27236.42|12285
1609063200000|2020-12-27 10:00:00|27814.92|27764.92|27826.53|27776.53|27879.43|27829.43|27696.28|27646.28|11144
1609066800000|2020-12-27 11:00:00|27826.66|27776.66|27626.83|27566.83|28389.82|28339.82|27049.17|26999.17|13037
1609070400000|2020-12-27 12:00:00|27627.6|27567.6|27219.8|27159.8|27634.89|27574.89|26589.98|26529.98|13401
1609074000000|2020-12-27 13:00:00|27219.82|27159.82|27524.41|27464.41|27577.31|27517.31|27069.98|27009.98|12184
1609077600000|2020-12-27 14:00:00|27524.4|27464.4|27329.55|27269.55|27756.27|27696.27|27293.21|27233.21|12570
1609081200000|2020-12-27 15:00:00|27329.54|27269.54|27374.26|27314.26|27472.16|27412.16|27040.9|26980.9|12642
1609084800000|2020-12-27 16:00:00|27374.51|27314.51|27081.92|27021.92|27471.93|27411.93|26652.24|26592.24|13666
1609088400000|2020-12-27 17:00:00|27082.87|27022.87|26789.73|26729.73|27082.87|27022.87|26670.12|26610.12|12916
1609092000000|2020-12-27 18:00:00|26789.85|26729.85|27048.69|26988.69|27048.89|26988.89|26596.38|26536.38|11648
1609095600000|2020-12-27 19:00:00|27048.54|26988.54|27087.67|27027.67|27297.27|27237.27|26985.13|26925.13|11164
1609099200000|2020-12-27 20:00:00|27087.49|27027.49|26218.8|26158.8|27087.49|27027.49|26192.63|26132.63|12913
1609102800000|2020-12-27 21:00:00|26217.95|26157.95|26415.12|26335.12|26474.11|26394.11|25822.98|25762.98|12757
1609106400000|2020-12-27 22:00:00|26415.11|26335.11|26527.22|26447.22|26669.61|26589.61|26297.26|26217.26|10996
1609110000000|2020-12-27 23:00:00|26527.28|26447.28|26289.06|26209.06|26708.5|26628.5|26251.65|26171.65|11502
1609113600000|2020-12-28 00:00:00|26288.77|26208.77|26882.99|26822.99|26975.82|26915.82|26122.42|26042.42|12413
1609117200000|2020-12-28 01:00:00|26883|26823|27064.1|27004.1|27353.96|27293.96|26805.87|26745.87|11966
1609120800000|2020-12-28 02:00:00|27065.24|27005.24|27089.71|27029.71|27158.14|27098.14|26931.66|26871.66|10855
1609124400000|2020-12-28 03:00:00|27088.74|27028.74|27291.2|27231.2|27291.48|27231.48|26938.8|26878.8|10785
1609128000000|2020-12-28 04:00:00|27291.15|27231.15|26872.56|26812.56|27318.21|27258.21|26868.47|26808.47|9948
1609131600000|2020-12-28 05:00:00|26872.27|26812.27|26952.82|26892.82|27160.82|27100.82|26834.88|26774.88|11523
1609135200000|2020-12-28 06:00:00|26952.63|26892.63|27062.95|27002.95|27098.14|27038.14|26875.33|26815.33|10403
1609138800000|2020-12-28 07:00:00|27062.85|27002.85|27008.31|26948.31|27198.27|27138.27|27008.31|26948.31|10694
1609142400000|2020-12-28 08:00:00|27006.16|26946.16|26933.09|26873.09|27056.15|26996.15|26717.12|26657.12|11559
1609146000000|2020-12-28 09:00:00|26931.97|26871.97|26829.07|26769.07|26982.93|26922.93|26760.14|26700.14|10598
1609149600000|2020-12-28 10:00:00|26828.26|26768.26|26711.33|26651.33|26903.76|26843.76|26566.17|26506.17|11683
1609153200000|2020-12-28 11:00:00|26710.72|26650.72|26847.03|26787.03|26870.37|26810.37|26612.73|26552.73|10633
1609156800000|2020-12-28 12:00:00|26848.68|26788.68|27099.66|27039.66|27123.63|27063.63|26713.02|26653.02|12073
1609160400000|2020-12-28 13:00:00|27099.03|27039.03|27249.95|27189.95|27494.9|27434.9|27099.03|27039.03|12033
1609164000000|2020-12-28 14:00:00|27249.98|27189.98|27280.31|27220.31|27345.94|27285.94|27153.52|27093.52|10914
1609167600000|2020-12-28 15:00:00|27280.75|27220.75|26907.2|26847.2|27318.17|27258.17|26817|26757|11780
1609171200000|2020-12-28 16:00:00|26908.17|26848.17|27067.12|27007.12|27157.58|27097.58|26749.81|26689.81|11270
1609174800000|2020-12-28 17:00:00|27067.11|27007.11|27152.86|27092.86|27230.57|27170.57|27043.19|26983.19|9025
1609178400000|2020-12-28 18:00:00|27152.88|27092.88|27017.8|26957.8|27227.44|27167.44|26918.55|26858.55|10020
1609182000000|2020-12-28 19:00:00|27018.77|26958.77|26999.99|26939.99|27183.6|27123.6|26950.79|26890.79|10154
1609185600000|2020-12-28 20:00:00|26999.44|26939.44|26856.9|26796.9|27100.08|27040.08|26685.64|26625.64|10234
1609189200000|2020-12-28 21:00:00|26855.57|26795.57|26632.26|26572.26|26942.06|26882.06|26629.54|26569.54|10100
1609192800000|2020-12-28 22:00:00|26632.01|26572.01|26884.92|26824.92|26909.99|26849.99|26446.34|26386.34|10031
1609196400000|2020-12-28 23:00:00|26884.37|26824.37|27065.14|27005.14|27138.09|27078.09|26830.39|26770.39|10190
1609200000000|2020-12-29 00:00:00|27065.04|27005.04|26809.36|26749.36|27096.95|27036.95|26761|26701|11661
1609203600000|2020-12-29 01:00:00|26809.31|26749.31|26832.33|26772.33|26835.41|26775.41|26651.48|26591.48|11387
1609207200000|2020-12-29 02:00:00|26831.66|26771.66|26861.95|26801.95|26936.86|26876.86|26729.01|26669.01|9591
1609210800000|2020-12-29 03:00:00|26862.2|26802.2|26438.75|26378.75|26862.2|26802.2|26433.85|26373.85|11194
1609214400000|2020-12-29 04:00:00|26437.26|26377.26|26468.78|26408.78|26570.29|26510.29|26228.22|26168.22|11569
1609218000000|2020-12-29 05:00:00|26468.86|26408.86|26430.49|26370.49|26470.62|26410.62|25880.96|25820.96|12249
1609221600000|2020-12-29 06:00:00|26429.7|26369.7|26358.9|26298.9|26507.73|26447.73|26259.36|26199.36|10813
1609225200000|2020-12-29 07:00:00|26358.48|26298.48|26407.22|26347.22|26440.81|26380.81|26147.17|26087.17|8232
1609228800000|2020-12-29 08:00:00|26407.67|26347.67|26648.21|26588.21|26746.45|26686.45|26407.67|26347.67|8302
1609232400000|2020-12-29 09:00:00|26648.68|26588.68|26601.52|26541.52|26733.61|26673.61|26539.4|26479.4|8187
1609236000000|2020-12-29 10:00:00|26600.43|26540.43|26737.33|26677.33|26847.23|26787.23|26598.56|26538.56|9118
1609239600000|2020-12-29 11:00:00|26737.34|26677.34|26867.55|26807.55|26873.48|26813.48|26581.91|26521.91|9471
1609243200000|2020-12-29 12:00:00|26868.15|26808.15|26888.98|26828.98|27087.47|27027.47|26855.05|26795.05|11070
1609246800000|2020-12-29 13:00:00|26888.2|26828.2|26882.25|26822.25|26973.67|26913.67|26757.77|26697.77|9614
1609250400000|2020-12-29 14:00:00|26882.2|26822.2|26665.54|26605.54|26899.47|26839.47|26617.31|26557.31|11095
1609254000000|2020-12-29 15:00:00|26664.86|26604.86|26613.9|26553.9|26735.34|26675.34|26450.71|26390.71|11133
1609257600000|2020-12-29 16:00:00|26613.99|26553.99|26436.52|26376.52|26616.96|26556.96|26238.94|26178.94|12041
1609261200000|2020-12-29 17:00:00|26436.53|26376.53|26632.74|26572.74|26634.5|26574.5|26260.21|26200.21|11443
1609264800000|2020-12-29 18:00:00|26632.47|26572.47|26611.03|26551.03|26755.38|26695.38|26598.82|26538.82|10670
1609268400000|2020-12-29 19:00:00|26611.22|26551.22|26933.34|26873.34|26941.64|26881.64|26570.27|26510.27|9964
1609272000000|2020-12-29 20:00:00|26933.48|26873.48|27004.77|26944.77|27017.79|26957.79|26807.82|26747.82|10329
1609275600000|2020-12-29 21:00:00|27004.86|26944.86|26928.62|26868.62|27214.71|27154.71|26859.88|26799.88|10228
1609279200000|2020-12-29 22:00:00|26929|26869|27059.54|26999.54|27129.28|27069.28|26928.94|26868.94|8343
1609282800000|2020-12-29 23:00:00|27059.58|26999.58|27400.83|27340.83|27421.65|27361.65|26964.51|26904.51|10725
1609286400000|2020-12-30 00:00:00|27401.52|27341.52|27643.98|27583.98|27841.86|27781.86|27401.52|27341.52|12588
1609290000000|2020-12-30 01:00:00|27644|27584|27629.81|27569.81|27721.95|27661.95|27547.2|27487.2|10694
1609293600000|2020-12-30 02:00:00|27629.83|27569.83|28017.7|27957.7|28027.75|27967.75|27529.05|27469.05|11223
1609297200000|2020-12-30 03:00:00|28018.56|27958.56|28049.15|27989.15|28229.7|28169.7|27849.76|27789.76|11858
1609300800000|2020-12-30 04:00:00|28054.46|27994.46|27925.69|27865.69|28180.41|28120.41|27750.9|27690.9|11783
1609304400000|2020-12-30 05:00:00|27925.88|27865.88|28041.12|27981.12|28154.49|28094.49|27848.64|27788.64|10428
1609308000000|2020-12-30 06:00:00|28041.11|27981.11|28402.99|28342.99|28566.6|28506.6|27955.3|27895.3|11852
1609311600000|2020-12-30 07:00:00|28401.97|28341.97|28389.03|28329.03|28581.64|28521.64|28295.55|28235.55|11753
1609315200000|2020-12-30 08:00:00|28389.02|28329.02|27742.67|27682.67|28590.8|28530.8|27663.5|27603.5|12293
1609318800000|2020-12-30 09:00:00|27742.68|27682.68|27878.16|27818.16|27906.31|27846.31|27391.23|27331.23|12201
1609322400000|2020-12-30 10:00:00|27879.13|27819.13|27867.44|27807.44|28057.88|27997.88|27768.33|27708.33|10487
1609326000000|2020-12-30 11:00:00|27864.98|27804.98|27851.42|27791.42|27958.34|27898.34|27611.14|27551.14|11102
1609329600000|2020-12-30 12:00:00|27850.81|27790.81|27875.36|27815.36|27951.09|27891.09|27611.42|27551.42|10998
1609333200000|2020-12-30 13:00:00|27875.38|27815.38|27884.28|27824.28|28173.63|28113.63|27790.95|27730.95|10848
1609336800000|2020-12-30 14:00:00|27883.61|27823.61|28211.41|28151.41|28211.41|28151.41|27883.61|27823.61|10769
1609340400000|2020-12-30 15:00:00|28210.45|28150.45|28182.63|28122.63|28303.42|28243.42|28071.79|28011.79|11320
1609344000000|2020-12-30 16:00:00|28182.64|28122.64|28169.99|28109.99|28249.47|28189.47|27941.88|27881.88|11393
1609347600000|2020-12-30 17:00:00|28170|28110|28278.79|28218.79|28336.76|28276.76|28084.09|28024.09|10041
1609351200000|2020-12-30 18:00:00|28279.16|28219.16|28549.74|28489.74|28559.09|28499.09|28278.98|28218.98|10550
1609354800000|2020-12-30 19:00:00|28549.91|28489.91|28823.68|28763.68|28933.68|28873.68|28520.43|28460.43|12238
1609358400000|2020-12-30 20:00:00|28823.45|28763.45|28822.28|28762.28|29023.59|28963.59|28654.7|28594.7|11328
1609362000000|2020-12-30 21:00:00|28822.3|28762.3|28935.72|28875.72|29026.31|28966.31|28609.92|28549.92|10802
1609365600000|2020-12-30 22:00:00|28935.73|28875.73|28749.56|28689.56|28954.49|28894.49|28661.03|28601.03|8666
1609369200000|2020-12-30 23:00:00|28751.79|28691.79|28918.66|28858.66|28957.51|28897.51|28693.69|28633.69|10409
1609372800000|2020-12-31 00:00:00|28919.17|28859.17|29166.37|29106.37|29332.09|29272.09|28918.47|28858.47|11800
1609376400000|2020-12-31 01:00:00|29166.4|29106.4|28790.82|28730.82|29206.33|29146.33|28269.8|28209.8|12562
1609380000000|2020-12-31 02:00:00|28790.76|28730.76|28761.53|28701.53|28837.71|28777.71|28660.11|28600.11|9796
1609383600000|2020-12-31 03:00:00|28761.55|28701.55|29065.32|29005.32|29178.63|29118.63|28757.75|28697.75|9845
1609387200000|2020-12-31 04:00:00|29064.64|29004.64|29067.93|29007.93|29221.93|29161.93|28918.82|28858.82|10275
1609390800000|2020-12-31 05:00:00|29067.92|29007.92|29013.2|28953.2|29069.45|29009.45|28786.97|28726.97|9706
1609394400000|2020-12-31 06:00:00|29013.45|28953.45|28916.33|28856.33|29111.07|29051.07|28909.51|28849.51|9882
1609398000000|2020-12-31 07:00:00|28916.09|28856.09|29203.23|29143.23|29324.89|29264.89|28916.09|28856.09|10868
1609401600000|2020-12-31 08:00:00|29203.8|29143.8|28970.8|28910.8|29248.73|29188.73|28847.77|28787.77|10053
1609405200000|2020-12-31 09:00:00|28970.7|28910.7|29025.97|28965.97|29103.7|29043.7|28627.24|28567.24|9488
1609408800000|2020-12-31 10:00:00|29026.17|28966.17|29180.52|29120.52|29211.58|29151.58|29007.15|28947.15|9195
1609412400000|2020-12-31 11:00:00|29180.58|29120.58|28959.8|28899.8|29182.1|29122.1|28949.03|28889.03|8883
1609416000000|2020-12-31 12:00:00|28959.67|28899.67|28687.07|28627.07|29034.12|28974.12|28501.84|28441.84|10815
1609419600000|2020-12-31 13:00:00|28685.74|28625.74|28581.38|28521.38|28685.74|28625.74|28018.97|27958.97|10632
1609423200000|2020-12-31 14:00:00|28581.7|28521.7|28421.14|28361.14|28583.34|28523.34|28162.1|28102.1|11138
1609426800000|2020-12-31 15:00:00|28420.57|28360.57|28840.24|28780.24|28883.5|28823.5|28417.99|28357.99|9880
1609430400000|2020-12-31 16:00:00|28840.25|28780.25|28432.96|28372.96|28870.45|28810.45|28363.4|28303.4|11182
1609434000000|2020-12-31 17:00:00|28434.43|28374.43|28617.87|28557.87|28775.85|28715.85|28406.6|28346.6|10171
1609437600000|2020-12-31 18:00:00|28618.09|28558.09|28942.84|28882.84|28954.1|28894.1|28552.19|28492.19|10311
1609441200000|2020-12-31 19:00:00|28942.72|28882.72|28967.38|28907.38|29069.12|29009.12|28818.63|28758.63|8132
1609444800000|2020-12-31 20:00:00|28967.4|28907.4|29209.59|29149.59|29211.71|29151.71|28953.97|28893.97|7282
1609448400000|2020-12-31 21:00:00|29209.48|29149.48|29039.67|28979.67|29229.87|29169.87|28987.82|28927.82|9532
1609574400000|2021-01-02 08:00:00|29911.05|29851.05|29939.7|29879.7|29947.56|29887.56|29763.12|29703.12|9041
1609578000000|2021-01-02 09:00:00|29938.68|29878.68|29716.72|29656.72|29993.24|29933.24|29690.15|29630.15|8778
1609581600000|2021-01-02 10:00:00|29717.15|29657.15|29780.27|29720.27|29916.43|29856.43|29590.45|29530.45|8819
1609585200000|2021-01-02 11:00:00|29780.31|29720.31|29857.33|29797.33|29869.51|29809.51|29737.04|29677.04|7083
1609588800000|2021-01-02 12:00:00|29856.57|29796.57|30684.52|30624.52|30981.98|30921.98|29842.89|29782.89|12084
1609592400000|2021-01-02 13:00:00|30684.85|30624.85|31612.26|31552.26|31612.26|31552.26|30619.48|30559.48|13151
1609596000000|2021-01-02 14:00:00|31616.24|31556.24|31374.53|31314.53|31626.39|31566.39|31190.1|31130.1|12790
1609599600000|2021-01-02 15:00:00|31374.51|31314.51|31803.84|31743.84|31908.4|31848.4|31331.75|31271.75|12423
1609603200000|2021-01-02 16:00:00|31804.75|31744.75|32576.74|32516.74|33110.02|33050.02|31804.21|31744.21|13841
1609606800000|2021-01-02 17:00:00|32576.75|32516.75|32960.36|32900.36|33052.95|32992.95|32527.56|32467.56|12861
1609610400000|2021-01-02 18:00:00|32960.43|32900.43|33036.36|32976.36|33271.22|33211.22|32560|32500|12775
1609614000000|2021-01-02 19:00:00|33037.09|32977.09|33115.52|33055.52|33302.64|33242.64|32802.8|32742.8|13026
1609617600000|2021-01-02 20:00:00|33120.51|33060.51|30742.05|30682.05|33143.29|33083.29|30674.01|30614.01|13808
1609621200000|2021-01-02 21:00:00|30747.05|30687.05|31743.17|31668.17|31959.77|31884.29|30442.16|30382.16|12993
1609624800000|2021-01-02 22:00:00|31742.64|31667.64|32218.7|32143.7|32344.37|32269.37|31502.48|31427.48|11034
1609628400000|2021-01-02 23:00:00|32218.69|32143.69|32250.37|32175.37|32263.58|32188.58|31754.14|31679.14|12743
1609632000000|2021-01-03 00:00:00|32250.07|32175.07|32515.92|32440.92|32551.14|32476.14|32055.56|31980.56|12421
1609635600000|2021-01-03 01:00:00|32516.02|32441.02|32645.42|32570.42|32853.54|32778.54|32331.85|32256.85|11316
1609639200000|2021-01-03 02:00:00|32645.77|32570.77|32817.15|32742.15|32948.57|32873.57|32642.13|32567.13|10270
1609642800000|2021-01-03 03:00:00|32817.04|32742.04|32644.81|32569.81|32817.61|32742.61|32536.54|32461.54|10494
1609646400000|2021-01-03 04:00:00|32645.42|32570.42|33265.24|33190.24|33289.8|33214.8|32530.45|32455.45|10940
1609650000000|2021-01-03 05:00:00|33265.58|33190.58|33788.07|33698.07|34219.43|34144.43|33191.63|33116.63|13105
1609653600000|2021-01-03 06:00:00|33788.09|33698.09|34034.04|33944.04|34133.59|34043.59|33719.36|33629.36|12275
1609657200000|2021-01-03 07:00:00|34034.18|33944.18|34522.36|34432.36|34838.74|34748.74|33859.64|33769.64|12489
1609660800000|2021-01-03 08:00:00|34534|34444|34647.46|34547.46|34730.92|34630.92|33858.25|33768.25|9295
1609664400000|2021-01-03 09:00:00|34445.24|34345.24|34270.47|34170.47|34632.12|34532.12|33920.16|33820.16|12157
1609668000000|2021-01-03 10:00:00|34269.82|34169.82|33949.69|33849.69|34422.03|34322.03|33560.2|33460.2|12172
1609671600000|2021-01-03 11:00:00|33949.93|33849.93|34490.91|34390.91|34503.74|34403.74|33889.08|33789.08|11470
1609675200000|2021-01-03 12:00:00|34491.09|34391.09|34189.97|34089.97|34653.76|34553.76|34045.41|33945.41|11679
1609678800000|2021-01-03 13:00:00|34190|34090|33967.01|33867.01|34447.01|34347.01|33914.1|33814.1|11046
1609682400000|2021-01-03 14:00:00|33967.6|33867.6|33940.48|33840.48|34239.59|34139.59|33616.32|33516.32|12212
1609686000000|2021-01-03 15:00:00|33937.35|33837.35|33639.16|33539.16|33995.39|33895.39|32902.79|32802.79|13179
1609689600000|2021-01-03 16:00:00|33635.26|33535.26|32738.76|32638.76|33896.43|33796.43|32706.68|32606.68|12223
1609693200000|2021-01-03 17:00:00|32730.06|32630.06|32971.65|32871.65|33304.58|33204.58|32555.28|32455.28|12714
1609696800000|2021-01-03 18:00:00|32971.81|32871.81|32839.33|32739.33|33086.07|32986.07|32350.67|32250.67|12638
1609700400000|2021-01-03 19:00:00|32839.36|32739.36|32821|32721|32956.71|32856.71|32518.78|32418.78|12303
1609704000000|2021-01-03 20:00:00|32821.02|32721.02|33792.08|33692.08|33883.53|33783.53|32786.44|32686.44|12404
1609707600000|2021-01-03 21:00:00|33792.07|33692.07|33644.53|33544.53|33903|33803|33625.58|33525.58|12014
1609711200000|2021-01-03 22:00:00|33644.48|33544.48|33221.16|33121.16|33719.15|33619.15|33112.08|33012.08|11024
1609714800000|2021-01-03 23:00:00|33220.98|33120.98|33086.5|32986.5|33684.87|33584.87|32789|32689|12822
1609718400000|2021-01-04 00:00:00|33087.37|32987.37|32942.88|32842.88|33213|33113|32527.86|32427.86|12519
1609722000000|2021-01-04 01:00:00|32942.27|32842.27|33269.75|33169.75|33406.54|33306.54|32705.05|32605.05|11228
1609725600000|2021-01-04 02:00:00|33269.86|33169.86|33564.91|33464.91|33658.7|33558.7|33078.43|32978.43|11426
1609729200000|2021-01-04 03:00:00|33565.08|33465.08|33622.19|33522.19|33641.09|33541.09|33309.28|33209.28|12072
1609732800000|2021-01-04 04:00:00|33620.01|33520.01|33391.85|33291.85|33710.23|33610.23|33317.74|33217.74|11801
1609736400000|2021-01-04 05:00:00|33391.63|33291.63|32952.81|32852.81|33431.74|33331.74|32950.41|32850.41|11999
1609740000000|2021-01-04 06:00:00|32952.79|32852.79|33329.59|33229.59|33524.67|33424.67|32951.74|32851.74|12073
1609743600000|2021-01-04 07:00:00|33329.1|33229.1|32169.14|32069.14|33357.46|33257.46|31843.01|31743.01|12943
1609747200000|2021-01-04 08:00:00|32172.04|32072.04|32084.37|31984.37|32631.99|32531.99|31502.99|31402.99|12863
1609750800000|2021-01-04 09:00:00|32084.78|31984.78|31047.92|30947.92|32167.92|32067.92|30366.69|30266.69|13214
1609754400000|2021-01-04 10:00:00|31048.57|30948.57|30327.47|30227.47|31232.47|31132.47|28024.39|27924.39|13348
1609758000000|2021-01-04 11:00:00|30320.66|30220.66|30816.52|30756.52|30917.33|30857.33|29488.83|29388.83|13027
1609761600000|2021-01-04 12:00:00|30815.07|30755.07|31285.5|31225.5|31483.59|31423.59|30524.49|30464.49|12501
1609765200000|2021-01-04 13:00:00|31286.51|31226.51|31453.31|31393.31|31453.31|31393.31|30645.94|30585.94|12314
1609768800000|2021-01-04 14:00:00|31455.71|31395.71|32200.65|32140.65|32200.87|32140.87|31455.71|31395.71|12259
1609772400000|2021-01-04 15:00:00|32200.78|32140.78|31806.41|31746.41|32255.29|32195.29|31638.59|31578.59|12705
1609776000000|2021-01-04 16:00:00|31806.62|31746.62|31364.73|31304.73|31949.89|31889.89|30785.89|30725.89|13268
1609779600000|2021-01-04 17:00:00|31364.74|31304.74|31048.01|30988.01|31564.6|31504.6|30662.32|30602.32|13164
1609783200000|2021-01-04 18:00:00|31049.57|30989.57|31214.23|31154.23|31472.78|31412.78|31041.14|30981.14|12736
1609786800000|2021-01-04 19:00:00|31213.7|31153.7|31726.29|31666.29|31907.41|31847.41|31172.98|31112.98|12441
1609790400000|2021-01-04 20:00:00|31727.22|31667.22|31309.54|31249.54|31884.15|31824.15|31281.08|31221.08|11287
1609794000000|2021-01-04 21:00:00|31303.33|31243.33|31075.76|31015.76|31628.47|31568.47|30925.32|30865.32|13031
1609797600000|2021-01-04 22:00:00|31074.49|31014.49|31402.86|31342.86|31528.31|31468.31|31018.29|30958.29|9540
1609801200000|2021-01-04 23:00:00|31403.1|31343.1|32059.82|31999.82|32075.02|32015.02|31221.79|31161.79|12187
1609804800000|2021-01-05 00:00:00|32059.9|31999.9|32477.21|32417.21|32905.47|32845.47|32059.79|31999.79|12870
1609808400000|2021-01-05 01:00:00|32474.8|32414.8|32836.4|32776.4|32840.48|32780.48|32353.49|32293.49|12547
1609812000000|2021-01-05 02:00:00|32836.02|32776.02|32391.53|32331.53|32874.39|32814.39|32312.07|32252.07|11686
1609815600000|2021-01-05 03:00:00|32391.39|32331.39|31245.98|31185.98|32608.56|32548.56|31221.55|31161.55|12512
1609819200000|2021-01-05 04:00:00|31246.01|31186.01|30922.02|30862.02|31597|31537|30529.74|30469.74|13384
1609822800000|2021-01-05 05:00:00|30920.01|30860.01|30486.41|30426.41|31395.67|31335.67|30079.37|30019.37|13598
1609826400000|2021-01-05 06:00:00|30486.34|30426.34|31187.26|31127.26|31303.87|31243.87|29977.57|29917.57|13385
1609830000000|2021-01-05 07:00:00|31187.24|31127.24|30862|30802|31336.8|31276.8|30816.15|30756.15|12178
1609833600000|2021-01-05 08:00:00|30861.46|30801.46|31234.15|31174.15|31541.73|31481.73|30861.46|30801.46|12360
1609837200000|2021-01-05 09:00:00|31234.26|31174.26|31617.84|31557.84|31838.75|31778.75|31234.26|31174.26|12338
1609840800000|2021-01-05 10:00:00|31617.26|31557.26|31399.84|31339.84|31717.93|31657.93|31175.03|31115.03|12126
1609844400000|2021-01-05 11:00:00|31400.58|31340.58|31843.07|31783.07|31843.07|31783.07|31346.92|31286.92|11110
1609848000000|2021-01-05 12:00:00|31842.68|31782.68|31662.94|31602.94|32114.07|32054.07|31646.72|31586.72|12320
1609851600000|2021-01-05 13:00:00|31662.98|31602.98|31530.34|31470.34|31964.96|31904.96|31525.62|31465.62|11598
1609855200000|2021-01-05 14:00:00|31533.36|31473.36|32396.67|32336.67|32423.23|32363.23|31204.61|31144.61|13062
1609858800000|2021-01-05 15:00:00|32393.11|32333.11|32191.49|32131.49|32437.35|32377.35|32025.1|31965.1|12559
1609862400000|2021-01-05 16:00:00|32191.78|32131.78|32563.63|32503.63|32759.3|32699.3|31885.07|31825.07|12223
1609866000000|2021-01-05 17:00:00|32564.08|32504.08|32824.07|32764.07|32897.26|32837.26|32365|32305|11309
1609869600000|2021-01-05 18:00:00|32825.25|32765.25|33497.03|33437.03|33538.4|33478.4|32780.26|32720.26|12514
1609873200000|2021-01-05 19:00:00|33497.86|33437.86|33850.09|33790.09|34310.65|34250.65|33253.84|33193.84|12890
1609876800000|2021-01-05 20:00:00|33850.08|33790.08|34106.29|34046.29|34160.18|34100.18|33509.15|33449.15|12583
1609880400000|2021-01-05 21:00:00|34105.84|34045.84|33837.91|33777.91|34121.39|34061.39|33635.39|33575.39|12228
1609884000000|2021-01-05 22:00:00|33837.9|33777.9|34345.99|34285.99|34528.89|34468.89|33837.9|33777.9|10782
1609887600000|2021-01-05 23:00:00|34346|34286|34077.98|34017.98|34418.16|34358.16|33828.46|33768.46|11833
1609891200000|2021-01-06 00:00:00|34079.26|34019.26|34019.58|33959.58|34218.21|34158.21|33413.7|33353.7|12872
1609894800000|2021-01-06 01:00:00|34012.25|33952.25|33903.41|33843.41|34083.88|34023.88|33618.68|33558.68|12606
1609898400000|2021-01-06 02:00:00|33903.44|33843.44|33984.65|33924.65|34214.27|34154.27|33884.36|33824.36|12508
1609902000000|2021-01-06 03:00:00|33985.72|33925.72|34236.42|34176.42|34268.51|34208.51|33780.14|33720.14|11893
1609905600000|2021-01-06 04:00:00|34235.09|34175.09|35486.46|35426.46|35884.38|35824.38|34235.09|34175.09|13350
1609909200000|2021-01-06 05:00:00|35485.51|35425.51|35145.13|35085.13|35733.61|35673.61|34718.28|34658.28|13037
1609912800000|2021-01-06 06:00:00|35146.41|35086.41|35308.03|35248.03|35404.62|35344.62|34958.03|34898.03|11821
1609916400000|2021-01-06 07:00:00|35306.59|35246.59|34816.11|34756.11|35423.21|35363.21|34535.37|34475.37|12539
1609920000000|2021-01-06 08:00:00|34816.43|34756.43|34684.58|34624.58|35078.14|35018.14|34148.36|34088.36|12666
1609923600000|2021-01-06 09:00:00|34684.59|34624.59|34019.84|33959.84|34686.3|34626.3|33740.71|33680.71|12620
1609927200000|2021-01-06 10:00:00|34020.24|33960.24|34562.49|34502.49|34679.35|34619.35|33973.53|33913.53|11714
1609930800000|2021-01-06 11:00:00|34563.71|34503.71|35083.17|35023.17|35382.8|35322.8|34492.91|34432.91|12947
1609934400000|2021-01-06 12:00:00|35082.76|35022.76|35057.08|34997.08|35209.25|35149.25|34598.79|34538.79|13019
1609938000000|2021-01-06 13:00:00|35057.44|34997.44|34686.19|34626.19|35187.94|35127.94|34454.82|34394.82|12549
1609941600000|2021-01-06 14:00:00|34688.48|34628.48|34361.41|34301.41|34748.39|34688.39|34222.25|34162.25|10584
1609945200000|2021-01-06 15:00:00|34361.49|34301.49|34700.17|34640.17|34928.1|34868.1|34306.22|34246.22|11039
1609948800000|2021-01-06 16:00:00|34699.67|34639.67|34729.8|34669.8|35185.96|35125.96|34490.65|34430.65|12894
1609952400000|2021-01-06 17:00:00|34731.49|34671.49|35047.03|34987.03|35195.63|35135.63|34691.08|34631.08|12272
1609956000000|2021-01-06 18:00:00|35047.48|34987.48|35373.55|35313.55|35383.13|35323.13|35047.48|34987.48|12002
1609959600000|2021-01-06 19:00:00|35373.57|35313.57|34974.23|34914.23|35872.69|35812.69|34815.57|34755.57|12627
1609963200000|2021-01-06 20:00:00|34973.64|34913.64|36163.29|36103.29|36369.07|36309.07|34397.73|34337.73|13818
1609966800000|2021-01-06 21:00:00|36172.15|36112.15|35967.9|35907.9|36575.97|36515.97|35809.74|35749.74|13313
1609970400000|2021-01-06 22:00:00|35968.21|35908.21|36120|36060|36499.14|36439.14|35817.19|35757.19|10714
1609974000000|2021-01-06 23:00:00|36119.95|36059.95|36884.13|36824.13|37047.16|36987.16|36100.38|36040.38|12344
1609977600000|2021-01-07 00:00:00|36886.03|36826.03|37290.41|37230.41|37419.46|37359.46|36554.4|36494.4|13187
1609981200000|2021-01-07 01:00:00|37290.56|37230.56|37014.58|36954.58|37350.35|37290.35|36807.28|36747.28|13275
1609984800000|2021-01-07 02:00:00|37015.16|36955.16|37095.08|37035.08|37207|37147|36600.54|36540.54|12636
1609988400000|2021-01-07 03:00:00|37096.66|37036.66|37617.11|37557.11|37830.6|37770.6|37080.32|37020.32|12854
1609992000000|2021-01-07 04:00:00|37617.12|37557.12|37610.91|37550.91|37717.47|37657.47|37239.23|37179.23|12159
1609995600000|2021-01-07 05:00:00|37612.03|37552.03|37527.84|37467.84|37842.42|37782.42|37339.89|37279.89|12425
1609999200000|2021-01-07 06:00:00|37528.76|37468.76|37293.84|37233.84|37630.53|37570.53|36928.2|36868.2|12219
1610002800000|2021-01-07 07:00:00|37291.13|37231.13|36954.8|36894.8|37435.71|37375.71|36836.29|36776.29|11651
1610006400000|2021-01-07 08:00:00|36952.19|36892.19|37290.03|37230.03|37415.55|37355.55|36392.9|36332.9|12185
1610010000000|2021-01-07 09:00:00|37290.36|37230.36|37570.23|37510.23|37571.7|37511.7|36984.41|36924.41|12424
1610013600000|2021-01-07 10:00:00|37570.82|37510.82|37121.84|37061.84|37574.85|37514.85|37017.21|36957.21|12006
1610017200000|2021-01-07 11:00:00|37124.22|37064.22|37919.08|37859.08|38009.54|37949.54|37123.98|37063.98|12322
1610020800000|2021-01-07 12:00:00|37919.11|37859.11|38062.36|38002.36|38204.4|38144.4|37632.51|37572.51|12777
1610024400000|2021-01-07 13:00:00|38062.72|38002.72|38272|38212|38528.93|38468.93|38019.99|37959.99|12278
1610028000000|2021-01-07 14:00:00|38271.57|38211.57|38549.31|38489.31|38698.26|38638.26|38207.19|38147.19|12817
1610031600000|2021-01-07 15:00:00|38548.33|38488.33|39038.7|38978.7|39039.29|38979.29|38210.23|38150.23|12820
1610035200000|2021-01-07 16:00:00|39038.46|38978.46|39194.59|39134.59|39636.29|39576.29|39037.08|38977.08|12444
1610038800000|2021-01-07 17:00:00|39194.58|39134.58|39822.39|39762.39|39841.91|39781.91|39185.63|39125.63|12060
1610042400000|2021-01-07 18:00:00|39820.27|39760.27|38947.28|38857.28|40443.56|40363.56|36599.26|36519.26|13135
1610046000000|2021-01-07 19:00:00|38946.66|38856.66|39136.9|39056.9|39281.68|39201.68|37599.21|37509.21|11721
1610049600000|2021-01-07 20:00:00|39136.75|39056.75|39197.99|39117.99|39252.61|39172.61|38455.2|38375.2|13537
1610053200000|2021-01-07 21:00:00|39197.33|39117.33|39786.18|39706.18|39970.95|39890.95|39192.32|39112.32|12883
1610056800000|2021-01-07 22:00:00|39784.19|39704.19|39748.73|39668.73|40021.24|39941.24|39259.56|39179.56|11993
1610060400000|2021-01-07 23:00:00|39748.75|39668.75|39538.71|39458.71|39751.92|39671.92|38701.18|38621.18|13433
1610064000000|2021-01-08 00:00:00|39538.92|39458.92|38902.83|38822.83|39782.57|39702.57|38902.83|38822.83|13359
1610067600000|2021-01-08 01:00:00|38902.97|38822.97|38747.82|38667.82|39095.89|39015.89|37937.4|37857.4|13316
1610071200000|2021-01-08 02:00:00|38752.57|38672.57|37266.32|37186.32|38758.01|38678.01|36645.18|36565.18|13555
1610074800000|2021-01-08 03:00:00|37265.72|37185.72|38459.38|38379.38|38545.18|38465.18|37169.97|37089.97|13039
1610078400000|2021-01-08 04:00:00|38459.18|38379.18|38779.42|38699.42|39009.44|38929.44|38276.58|38196.58|12139
1610082000000|2021-01-08 05:00:00|38774.96|38694.96|38042.54|37962.54|38780.32|38700.32|37980.18|37900.18|12676
1610085600000|2021-01-08 06:00:00|38042.56|37962.56|38607.31|38527.31|38737.3|38657.3|37620.14|37540.14|13230
1610089200000|2021-01-08 07:00:00|38609.34|38529.34|39001.24|38921.24|39181.16|39101.16|38388.07|38308.07|12008
1610092800000|2021-01-08 08:00:00|38999.97|38919.97|38730.34|38650.34|39047.09|38967.09|38502.64|38422.64|12461
1610096400000|2021-01-08 09:00:00|38731.62|38651.62|39426.83|39346.83|39429.67|39349.67|38305.41|38225.41|12248
1610100000000|2021-01-08 10:00:00|39426.23|39346.23|40788.84|40708.84|41127.71|41047.71|39305.04|39225.04|12478
1610103600000|2021-01-08 11:00:00|40786.15|40706.15|41373.24|41283.24|41553.02|41463.02|40514.72|40434.72|13036
1610107200000|2021-01-08 12:00:00|41367.17|41277.17|41402.64|41312.64|41836.13|41746.13|40997.31|40907.31|13411
1610110800000|2021-01-08 13:00:00|41396.9|41306.9|41413.45|41323.45|41722.54|41632.54|40812.5|40722.5|13273
1610114400000|2021-01-08 14:00:00|41413.39|41323.39|41564.05|41474.05|41666.86|41576.86|41055.14|40965.14|12828
1610118000000|2021-01-08 15:00:00|41563.86|41473.86|40945.45|40855.45|42043.85|41953.85|39908|39818|12162
1610121600000|2021-01-08 16:00:00|40945.97|40855.97|41420.01|41330.01|41690.34|41600.34|40474.65|40384.65|13513
1610125200000|2021-01-08 17:00:00|41419.97|41329.97|41082.95|40992.95|41646.8|41556.8|40978.76|40888.76|13024
1610128800000|2021-01-08 18:00:00|41085.81|40995.81|39952.42|39862.42|41212.82|41122.82|39911.69|39821.69|13491
1610132400000|2021-01-08 19:00:00|39959.99|39869.99|40418.28|40328.28|40734.88|40644.88|39945.75|39855.75|12341
1610136000000|2021-01-08 20:00:00|40418.92|40328.92|39108.97|39018.97|40537.94|40447.94|38995.04|38905.04|11320
1610139600000|2021-01-08 21:00:00|39108.98|39018.98|39975.98|39885.98|40098.31|40008.31|38761.07|38671.07|11815
1610179200000|2021-01-09 08:00:00|39675.49|39585.49|40263.15|40173.15|40348.57|40258.57|39394.89|39304.89|11740
1610182800000|2021-01-09 09:00:00|40263.78|40173.78|40407.7|40317.7|40845.42|40755.42|40263.78|40173.78|12028
1610186400000|2021-01-09 10:00:00|40408.14|40318.14|40468.96|40373.96|40836.44|40741.44|40219.99|40124.99|11781
1610190000000|2021-01-09 11:00:00|40468.97|40373.97|40663.02|40568.02|41320.32|41225.32|40368.66|40273.66|12765
1610193600000|2021-01-09 12:00:00|40667.74|40572.74|40949.44|40854.44|41013.8|40918.8|40522.91|40427.91|11907
1610197200000|2021-01-09 13:00:00|40949.49|40854.49|41171.48|41076.48|41327.54|41232.54|40827.7|40732.7|11898
1610200800000|2021-01-09 14:00:00|41172.68|41077.68|40942.44|40847.44|41466.38|41371.38|40861.61|40766.61|11226
1610204400000|2021-01-09 15:00:00|40944.16|40849.16|40678.06|40583.06|41066.91|40971.91|40363.49|40268.49|11730
1610208000000|2021-01-09 16:00:00|40678.09|40583.09|40147.31|40052.31|40754.53|40659.53|40078.69|39983.69|12827
1610211600000|2021-01-09 17:00:00|40146.32|40051.32|40562.24|40467.24|40708.04|40613.04|40133.82|40038.82|11460
1610215200000|2021-01-09 18:00:00|40564.11|40469.11|40785.39|40690.39|40922.13|40827.13|40564.11|40469.11|11139
1610218800000|2021-01-09 19:00:00|40785.41|40690.41|40804.59|40709.59|41014.87|40919.87|40630.64|40535.64|11036
1610222400000|2021-01-09 20:00:00|40806.07|40711.07|40775.96|40680.96|40912.05|40817.05|40225.81|40130.81|12232
1610226000000|2021-01-09 21:00:00|40775.24|40680.24|40909.67|40814.67|40935.83|40840.83|40683.19|40588.19|11722
1610229600000|2021-01-09 22:00:00|40911.03|40816.03|40496.61|40401.61|40927.98|40832.98|40351.57|40256.57|8828
1610233200000|2021-01-09 23:00:00|40497.35|40402.35|40303.35|40208.35|40625.36|40530.36|40173.63|40078.63|10643
1610236800000|2021-01-10 00:00:00|40303.11|40208.11|40735.74|40640.74|40875.78|40780.78|40301.78|40206.78|10629
1610240400000|2021-01-10 01:00:00|40735.76|40640.76|41299.97|41204.97|41496.63|41401.63|40629.24|40534.24|10080
1610244000000|2021-01-10 02:00:00|41299|41204|41126.65|41031.65|41299.48|41204.48|41012.3|40917.3|9630
1610247600000|2021-01-10 03:00:00|41126.83|41031.83|40527.42|40432.42|41171.1|41076.1|40466.98|40371.98|12821
1610251200000|2021-01-10 04:00:00|40527.53|40432.53|40514.74|40419.74|40785.13|40690.13|40258.49|40163.49|11642
1610254800000|2021-01-10 05:00:00|40512.51|40417.51|40598.04|40503.04|40804.71|40709.71|40455.53|40360.53|11549
1610258400000|2021-01-10 06:00:00|40601.51|40506.51|41066.48|40971.48|41220.19|41125.19|40547.28|40452.28|11082
1610262000000|2021-01-10 07:00:00|41066.46|40971.46|41122.13|41027.13|41215.67|41120.67|40864.58|40769.58|11065
1610265600000|2021-01-10 08:00:00|41123.54|41028.54|40949.43|40854.43|41177.33|41082.33|40718.81|40623.81|10050
1610269200000|2021-01-10 09:00:00|40949.46|40854.46|40883.63|40788.63|41186.83|41091.83|40866.83|40771.83|9240
1610272800000|2021-01-10 10:00:00|40882.08|40787.08|40544.58|40449.58|40961.22|40866.22|40138.97|40043.97|11893
1610276400000|2021-01-10 11:00:00|40547.52|40452.52|39272.48|39177.48|40556.62|40461.62|39016.03|38921.03|13382
1610280000000|2021-01-10 12:00:00|39271.89|39176.89|39660.67|39565.67|39886.52|39791.52|38663.23|38568.23|13256
1610283600000|2021-01-10 13:00:00|39660.77|39565.77|39906.22|39811.22|40212.28|40117.28|39580.59|39485.59|11669
1610287200000|2021-01-10 14:00:00|39906.51|39811.51|39525.23|39430.23|39946.34|39851.34|39379.86|39284.86|12373
1610290800000|2021-01-10 15:00:00|39526.62|39431.62|39774.44|39679.44|40020.9|39925.9|39209.74|39114.74|12701
1610294400000|2021-01-10 16:00:00|39774.52|39679.52|39342.75|39247.75|39833.11|39738.11|39295.5|39200.5|12930
1610298000000|2021-01-10 17:00:00|39341.93|39246.93|38693.02|38598.02|39464.38|39369.38|37331.3|37236.3|13474
1610301600000|2021-01-10 18:00:00|38692.91|38597.91|38125.56|38030.56|38842.74|38747.74|37761.89|37666.89|13577
1610305200000|2021-01-10 19:00:00|38127.6|38032.6|37398.85|37303.85|38563.26|38468.26|37176.46|37081.46|13015
1610308800000|2021-01-10 20:00:00|37393.76|37298.76|37759.13|37634.13|37763.86|37638.86|34845.21|34750.21|13588
1610312400000|2021-01-10 21:00:00|37759.28|37634.28|38115.68|37990.68|38303.52|38178.52|37589.7|37464.7|13522
1610316000000|2021-01-10 22:00:00|38115.62|37990.62|38496.85|38401.85|39104.05|38979.05|37940.57|37815.57|12897
1610319600000|2021-01-10 23:00:00|38495.44|38400.44|38233.61|38138.61|38737.01|38642.01|38012.26|37917.26|13368
1610323200000|2021-01-11 00:00:00|38225.14|38130.14|37249.6|37154.6|38318.77|38223.77|36687.59|36592.59|14026
1610326800000|2021-01-11 01:00:00|37249.91|37154.91|37271.51|37176.51|37840.03|37745.03|36739.09|36644.09|13401
1610330400000|2021-01-11 02:00:00|37271.65|37176.65|36367.06|36272.06|37428.52|37333.52|36145.89|36050.89|13689
1610334000000|2021-01-11 03:00:00|36367.18|36272.18|35429.08|35334.08|36678.45|36583.45|33492.38|33397.38|12877
1610337600000|2021-01-11 04:00:00|35436.11|35341.11|35549.74|35454.74|35993.73|35898.73|34333.64|34238.64|10205
1610341200000|2021-01-11 05:00:00|35557.25|35462.25|34893.88|34798.88|35926.04|35831.04|34530.25|34435.25|10215
1610344800000|2021-01-11 06:00:00|34896.7|34801.7|32660.25|32565.25|34896.7|34801.7|32508.5|32413.5|10473
1610348400000|2021-01-11 07:00:00|32696.3|32601.3|34372.93|34277.93|34747.24|34652.24|32430.48|32335.48|9465
1610352000000|2021-01-11 08:00:00|34373.14|34278.14|35481.45|35386.45|35886.62|35791.62|34131.93|34036.93|8441
1610355600000|2021-01-11 09:00:00|35481.44|35386.44|35776.64|35681.64|35784.87|35689.87|34892.37|34797.37|7273
1610359200000|2021-01-11 10:00:00|35783.01|35688.01|35404.2|35309.2|36353.25|36258.25|35294.87|35199.87|8174
1610362800000|2021-01-11 11:00:00|35399.63|35304.63|34157.33|34062.33|35493.64|35398.64|34070.42|33975.42|9879
1610366400000|2021-01-11 12:00:00|34157.37|34062.37|34262.75|34167.75|35100.62|35005.62|33324.64|33229.64|10533
1610370000000|2021-01-11 13:00:00|34269.49|34174.49|32785.78|32690.78|34412.52|34317.52|32752.24|32657.24|10080
1610373600000|2021-01-11 14:00:00|32782.24|32687.24|33286.63|33191.63|33776.13|33681.13|30717.95|30567.95|9594
1610377200000|2021-01-11 15:00:00|33288.43|33193.43|31554.91|31459.91|33681.7|33586.7|31374.9|31279.9|10743
1610380800000|2021-01-11 16:00:00|31554.95|31459.95|31745.43|31650.43|32186.07|32091.07|30357.74|30262.74|10273
1610384400000|2021-01-11 17:00:00|31754.73|31659.73|32855.17|32760.17|33605.38|33510.38|30691.75|30596.75|10390
1610388000000|2021-01-11 18:00:00|32845.08|32750.08|32578.65|32483.65|33316.94|33221.94|32474.67|32379.67|9069
1610391600000|2021-01-11 19:00:00|32575.76|32480.76|32255.15|32160.15|32729.74|32634.74|31231.96|31136.96|9700
1610395200000|2021-01-11 20:00:00|32255.11|32160.11|33400.49|33305.49|33448.71|33353.71|31458.03|31363.03|9328
1610398800000|2021-01-11 21:00:00|33400.56|33305.56|34016.82|33921.82|34511.34|34416.34|33107.47|33012.47|10913
1610402400000|2021-01-11 22:00:00|34017.07|33922.07|34453.16|34358.16|34930.03|34835.03|33728.48|33633.48|12499
1610406000000|2021-01-11 23:00:00|34466.07|34371.07|35491.78|35396.78|35701.82|35606.82|34457.85|34362.85|13527
1610409600000|2021-01-12 00:00:00|35492.34|35397.34|34994.05|34899.05|35567.59|35472.59|34394.6|34299.6|13768
1610413200000|2021-01-12 01:00:00|34994.06|34899.06|34341.26|34246.26|35500.27|35405.27|33974.77|33879.77|13379
1610416800000|2021-01-12 02:00:00|34341.63|34246.63|34444.88|34349.88|34636.36|34541.36|33763.31|33668.31|13277
1610420400000|2021-01-12 03:00:00|34445.06|34350.06|35036.42|34941.42|35041.11|34946.11|34254.55|34159.55|12945
1610424000000|2021-01-12 04:00:00|35035.93|34940.93|35306.23|35211.23|35321.31|35226.31|34595.96|34500.96|13435
1610427600000|2021-01-12 05:00:00|35303.02|35208.02|35901.9|35806.9|35916.24|35821.24|35049.51|34954.51|13058
1610431200000|2021-01-12 06:00:00|35903.39|35808.39|36066.3|35971.3|36396.14|36301.14|35808.57|35713.57|12823
1610434800000|2021-01-12 07:00:00|36067.08|35972.08|36504|36409|36658.56|36563.56|35690.48|35595.48|12296
1610438400000|2021-01-12 08:00:00|36503.5|36408.5|35828.01|35733.01|36571.64|36476.64|35693.4|35598.4|12673
1610442000000|2021-01-12 09:00:00|35827.46|35732.46|35967.36|35872.36|36186|36091|35545.2|35450.2|12450
1610445600000|2021-01-12 10:00:00|35967.26|35872.26|35102.21|35007.21|36175.27|36080.27|34840.55|34745.55|13171
1610449200000|2021-01-12 11:00:00|35102.7|35007.7|35433.02|35338.02|35878.91|35783.91|35102.26|35007.26|13362
1610452800000|2021-01-12 12:00:00|35437.51|35342.51|35044.05|34949.05|35702.36|35607.36|34921.95|34826.95|12766
1610456400000|2021-01-12 13:00:00|35047.4|34952.4|33276.88|33181.88|35424.9|35329.9|33260.91|33165.91|13521
1610460000000|2021-01-12 14:00:00|33277.39|33182.39|33434.89|33339.89|34064.3|33969.3|32567.16|32472.16|13599
1610463600000|2021-01-12 15:00:00|33435.71|33340.71|33872.4|33777.4|34309.52|34214.52|33435.71|33340.71|13405
1610467200000|2021-01-12 16:00:00|33873.47|33778.47|35031.06|34936.06|35038.45|34943.45|33871.57|33776.57|13084
1610470800000|2021-01-12 17:00:00|35033.72|34938.72|35033.35|34938.35|35312.65|35217.65|34628.26|34533.26|12270
1610474400000|2021-01-12 18:00:00|35033.24|34938.24|35055.94|34960.94|35522.97|35427.97|34855.65|34760.65|12013
1610478000000|2021-01-12 19:00:00|35060.58|34965.58|34709.55|34614.55|35063.94|34968.94|34199.67|34104.67|12692
1610481600000|2021-01-12 20:00:00|34709.46|34614.46|34330|34235|34709.69|34614.69|33753.99|33658.99|11470
1610485200000|2021-01-12 21:00:00|34330.22|34235.22|34754.61|34659.61|34895.89|34800.89|33857.37|33762.37|11794
1610488800000|2021-01-12 22:00:00|34754.37|34659.37|33774.5|33679.5|35041.12|34946.12|33454.57|33359.57|10800
1610492400000|2021-01-12 23:00:00|33782.77|33687.77|34071.75|33976.75|34129.83|34034.83|33357.57|33262.57|11758
1610496000000|2021-01-13 00:00:00|34076.1|33981.1|32480.64|32385.64|34081.04|33986.04|32430.24|32335.24|11680
1610499600000|2021-01-13 01:00:00|32480.88|32385.88|33186.88|33091.88|33230.33|33135.33|32474.76|32379.76|11133
1610503200000|2021-01-13 02:00:00|33167.72|33072.72|33052.61|32957.61|33535.61|33440.61|32603.84|32508.84|10777
1610506800000|2021-01-13 03:00:00|33056.31|32961.31|33828.84|33733.84|34379.55|34284.55|33022.32|32927.32|10822
1610510400000|2021-01-13 04:00:00|33828.85|33733.85|33200.44|33105.44|33904.46|33809.46|33126.44|33031.44|12021
1610514000000|2021-01-13 05:00:00|33203.54|33108.54|33331.08|33236.08|33521.86|33426.86|32859.23|32764.23|12886
1610517600000|2021-01-13 06:00:00|33331.07|33236.07|33815.79|33720.79|34218.74|34123.74|33253.74|33158.74|13235
1610521200000|2021-01-13 07:00:00|33815.8|33720.8|34993.09|34898.09|35171.66|35076.66|33737.35|33642.35|13164
1610524800000|2021-01-13 08:00:00|34992.73|34897.73|34545.84|34450.84|35072.75|34977.75|34469.69|34374.69|13040
1610528400000|2021-01-13 09:00:00|34545.82|34450.82|34386.62|34291.62|35116.77|35021.77|34251.09|34156.09|12563
1610532000000|2021-01-13 10:00:00|34386.55|34291.55|34949.03|34854.03|35073.36|34978.36|34380.61|34285.61|12819
1610535600000|2021-01-13 11:00:00|34949.4|34854.4|34421.66|34326.66|35278.67|35183.67|34324.93|34229.93|13104
1610539200000|2021-01-13 12:00:00|34421.6|34326.6|34279.53|34184.53|34534.23|34439.23|34092.56|33997.56|12309
1610542800000|2021-01-13 13:00:00|34279.52|34184.52|34597.13|34502.13|34794.86|34699.86|34097.52|34002.52|12080
1610546400000|2021-01-13 14:00:00|34597.25|34502.25|34289.52|34194.52|35100.7|35005.7|34267.04|34172.04|12503
1610550000000|2021-01-13 15:00:00|34288.24|34193.24|34664.53|34569.53|34879.59|34784.59|34231.75|34136.75|12180
1610553600000|2021-01-13 16:00:00|34667.11|34572.11|34796.89|34701.89|34942.77|34847.77|34420.22|34325.22|12511
1610557200000|2021-01-13 17:00:00|34796.94|34701.94|34844.5|34749.5|35010|34915|34671.02|34576.02|11659
1610560800000|2021-01-13 18:00:00|34844.49|34749.49|35767.67|35672.67|35943.51|35848.51|34763.87|34668.87|12234
1610564400000|2021-01-13 19:00:00|35770.21|35675.21|36042.79|35947.79|36201.91|36106.91|35677.49|35582.49|11792
1610568000000|2021-01-13 20:00:00|36042.8|35947.8|36275.92|36180.92|36513.37|36418.37|35776.63|35681.63|12340
1610571600000|2021-01-13 21:00:00|36275.89|36180.89|37325.73|37230.73|37455.7|37360.7|36172.7|36077.7|12460
1610575200000|2021-01-13 22:00:00|37327.32|37232.32|37255.05|37160.05|37848.76|37753.76|36941.01|36846.01|12696
1610578800000|2021-01-13 23:00:00|37259.1|37164.1|37437.77|37342.77|37641.31|37546.31|37079.32|36984.32|12237
1610582400000|2021-01-14 00:00:00|37437.93|37342.93|37839.82|37744.82|38190.8|38095.8|37431.17|37336.17|13139
1610586000000|2021-01-14 01:00:00|37839.93|37744.93|37511.25|37416.25|37857.55|37762.55|37449.24|37354.24|12484
1610589600000|2021-01-14 02:00:00|37512.16|37417.16|37473.02|37378.02|37719.2|37624.2|37149.13|37054.13|12261
1610593200000|2021-01-14 03:00:00|37472.41|37377.41|37094.44|36999.44|37537.88|37442.88|37058.39|36963.39|12292
1610596800000|2021-01-14 04:00:00|37095.17|37000.17|37558.82|37463.82|37558.82|37463.82|36822.65|36727.65|12716
1610600400000|2021-01-14 05:00:00|37557.34|37462.34|37607.6|37512.6|37840.85|37745.85|37357.94|37262.94|11706
1610604000000|2021-01-14 06:00:00|37606.84|37511.84|37895.26|37800.26|38144.96|38049.96|37510.98|37415.98|12181
1610607600000|2021-01-14 07:00:00|37895.41|37800.41|38281.26|38186.26|38632.11|38537.11|37781.27|37686.27|13081
1610611200000|2021-01-14 08:00:00|38279.76|38184.76|38453.41|38358.41|38835.62|38740.62|38262.76|38167.76|11948
1610614800000|2021-01-14 09:00:00|38451.95|38356.95|37992.2|37897.2|38517.64|38422.64|37965.86|37870.86|12050
1610618400000|2021-01-14 10:00:00|37992.73|37897.73|38535.89|38440.89|38536.96|38441.96|37956.85|37861.85|11703
1610622000000|2021-01-14 11:00:00|38536.17|38441.17|38409.53|38314.53|38661.07|38566.07|38131.55|38036.55|12269
1610625600000|2021-01-14 12:00:00|38409.91|38314.91|38326.73|38231.73|38469.86|38374.86|37788.56|37693.56|10946
1610629200000|2021-01-14 13:00:00|38326.45|38231.45|39055.9|38960.9|39082.65|38987.65|38241.67|38146.67|12872
1610632800000|2021-01-14 14:00:00|39056.01|38961.01|39636.14|39541.14|39813.21|39718.21|38887.23|38792.23|12983
1610636400000|2021-01-14 15:00:00|39636.15|39541.15|39574.85|39479.85|40146.9|40051.9|39395.26|39300.26|13161
1610640000000|2021-01-14 16:00:00|39574.39|39479.39|39295.87|39200.87|40023.55|39928.55|39262.58|39167.58|13311
1610643600000|2021-01-14 17:00:00|39297.92|39202.92|39442.51|39347.51|39887.52|39792.52|39296.5|39201.5|12983
1610647200000|2021-01-14 18:00:00|39435.37|39340.37|39360.86|39265.86|39633.13|39538.13|39302.04|39207.04|12394
1610650800000|2021-01-14 19:00:00|39361.83|39266.83|39898.68|39803.68|39923.75|39828.75|39353.68|39258.68|11676
1610654400000|2021-01-14 20:00:00|39898.41|39803.41|39367.47|39272.47|39935.16|39840.16|39367.47|39272.47|11798
1610658000000|2021-01-14 21:00:00|39368.76|39273.76|38810.7|38715.7|39467.71|39372.71|38261.35|38166.35|12828
1610661600000|2021-01-14 22:00:00|38811.07|38716.07|38978.47|38883.47|39102.32|39007.32|38427.43|38332.43|11535
1610665200000|2021-01-14 23:00:00|38977.13|38882.13|39195.97|39100.97|39320.71|39225.71|38797.84|38702.84|12212
1610668800000|2021-01-15 00:00:00|39195.52|39100.52|39463.97|39368.97|39735.06|39640.06|39068.67|38973.67|12199
1610672400000|2021-01-15 01:00:00|39463.78|39368.78|39169.74|39074.74|39618.3|39523.3|39051.04|38956.04|10915
1610676000000|2021-01-15 02:00:00|39170.13|39075.13|39277.89|39182.89|39482.12|39387.12|38824.26|38729.26|12559
1610679600000|2021-01-15 03:00:00|39277.88|39182.88|38718.41|38623.41|39332.4|39237.4|38471.47|38376.47|12470
1610683200000|2021-01-15 04:00:00|38714.48|38619.48|38482.11|38387.11|38831.17|38736.17|38381.99|38286.99|12407
1610686800000|2021-01-15 05:00:00|38482.08|38387.08|37839.18|37744.18|38880.47|38785.47|37839.18|37744.18|12213
1610690400000|2021-01-15 06:00:00|37839.65|37744.65|38054.79|37959.79|38122.56|38027.56|37614.88|37519.88|12768
1610694000000|2021-01-15 07:00:00|38055.06|37960.06|38466.54|38371.54|38505.98|38410.98|37756.66|37661.66|12634
1610697600000|2021-01-15 08:00:00|38475.48|38380.48|38302.82|38207.82|38660.98|38565.98|38205.15|38110.15|12788
1610701200000|2021-01-15 09:00:00|38302.61|38207.61|38701.13|38606.13|38721.5|38626.5|38074.66|37979.66|12391
1610704800000|2021-01-15 10:00:00|38702.08|38607.08|38472.29|38377.29|38795.58|38700.58|38384.59|38289.59|11704
1610708400000|2021-01-15 11:00:00|38472.47|38377.47|38119.45|38024.45|38576.28|38481.28|37980.35|37885.35|12898
1610712000000|2021-01-15 12:00:00|38123.86|38028.86|37795.18|37700.18|38185.11|38090.11|37224.55|37129.55|13120
1610715600000|2021-01-15 13:00:00|37793.97|37698.97|37690.51|37595.51|37907.33|37812.33|37317.62|37222.62|12974
1610719200000|2021-01-15 14:00:00|37690.44|37595.44|36939.68|36844.68|37773.19|37678.19|36684.25|36589.25|12252
1610722800000|2021-01-15 15:00:00|36939.95|36844.95|35596.82|35501.82|36955.49|36860.49|35258.99|35163.99|11831
1610726400000|2021-01-15 16:00:00|35599.52|35504.52|36212.41|36117.41|36387.15|36292.15|34482.95|34387.95|13886
1610730000000|2021-01-15 17:00:00|36212.53|36117.53|36003.64|35908.64|36212.54|36117.54|35445.17|35350.17|13759
1610733600000|2021-01-15 18:00:00|35994.24|35899.24|35462.83|35367.83|36443.49|36348.49|34912.75|34817.75|13604
1610737200000|2021-01-15 19:00:00|35463.28|35368.28|35234.22|35139.22|35944.84|35849.84|35193.13|35098.13|13347
1610740800000|2021-01-15 20:00:00|35237.75|35142.75|35648.09|35553.09|35779.61|35684.61|34852.83|34757.83|13322
1610744400000|2021-01-15 21:00:00|35650.36|35555.36|36369.71|36274.71|36479.67|36384.67|35615.84|35520.84|12710
1610784000000|2021-01-16 08:00:00|36633.51|36538.51|37514.75|37419.75|37552.71|37457.71|36448.14|36353.14|11780
1610787600000|2021-01-16 09:00:00|37511.06|37416.06|37491.99|37396.99|37679.42|37584.42|37272.6|37177.6|12813
1610791200000|2021-01-16 10:00:00|37494.6|37399.6|37466.09|37371.09|37985.35|37890.35|37367.53|37272.53|12431
1610794800000|2021-01-16 11:00:00|37465.74|37370.74|37727.35|37632.35|37861.21|37766.21|37263.25|37168.25|12821
1610798400000|2021-01-16 12:00:00|37731.24|37636.24|37414.37|37319.37|37936.58|37841.58|36845.66|36750.66|13050
1610802000000|2021-01-16 13:00:00|37412.04|37317.04|37207.79|37112.79|37716.28|37621.28|37141.25|37046.25|13310
1610805600000|2021-01-16 14:00:00|37208.02|37113.02|37271.04|37176.04|37367.2|37272.2|36796.1|36701.1|13287
1610809200000|2021-01-16 15:00:00|37271.1|37176.1|37515.74|37420.74|37733.93|37638.93|37066.87|36971.87|13050
1610812800000|2021-01-16 16:00:00|37515.36|37420.36|37277.17|37182.17|37771.56|37676.56|37020.76|36925.76|13429
1610816400000|2021-01-16 17:00:00|37279.88|37184.88|36951.27|36856.27|37347.44|37252.44|36913.22|36818.22|12868
1610820000000|2021-01-16 18:00:00|36947.5|36852.5|36563.13|36468.13|37214.61|37119.61|36482.83|36387.83|12810
1610823600000|2021-01-16 19:00:00|36561.59|36466.59|36445.71|36350.71|36674.98|36579.98|36298.84|36203.84|13202
1610827200000|2021-01-16 20:00:00|36445.74|36350.74|36782.06|36687.06|36857.38|36762.38|36340.73|36245.73|12718
1610830800000|2021-01-16 21:00:00|36781.81|36686.81|35973.82|35878.82|36784.71|36689.71|35780.79|35685.79|13072
1610834400000|2021-01-16 22:00:00|35974.42|35879.42|36197.95|36102.95|36246.63|36151.63|35443.54|35348.54|11875
1610838000000|2021-01-16 23:00:00|36198.31|36103.31|36074.06|35979.06|36463.96|36368.96|35996.46|35901.46|12100
1610841600000|2021-01-17 00:00:00|36074.07|35979.07|36435.45|36340.45|36494.5|36399.5|35612.25|35517.25|12928
1610845200000|2021-01-17 01:00:00|36435.44|36340.44|36751.02|36656.02|36756.29|36661.29|36241.79|36146.79|12329
1610848800000|2021-01-17 02:00:00|36751.04|36656.04|36461.77|36366.77|36764.18|36669.18|36302.79|36207.79|11309
1610852400000|2021-01-17 03:00:00|36461.23|36366.23|36230.95|36135.95|36561.04|36466.04|36043.75|35948.75|11958
1610856000000|2021-01-17 04:00:00|36230.79|36135.79|35915.83|35820.83|36407.46|36312.46|35886.93|35791.93|11917
1610859600000|2021-01-17 05:00:00|35916.87|35821.87|35607.99|35512.99|36019.97|35924.97|35555.64|35460.64|12692
1610863200000|2021-01-17 06:00:00|35608.14|35513.14|35446.3|35351.3|35780.2|35685.2|35116.12|35021.12|13263
1610866800000|2021-01-17 07:00:00|35446.26|35351.26|34809.95|34714.95|35572.83|35477.83|34581.84|34486.84|13672
1610870400000|2021-01-17 08:00:00|34807.57|34712.57|34744.03|34649.03|34834.93|34739.93|34349.28|34254.28|13436
1610874000000|2021-01-17 09:00:00|34743.99|34648.99|34202.26|34107.26|35191.07|35096.07|34060.59|33965.59|13108
1610877600000|2021-01-17 10:00:00|34203.32|34108.32|34882.93|34787.93|35086.34|34991.34|33905.52|33810.52|13526
1610881200000|2021-01-17 11:00:00|34879.03|34784.03|35343.03|35248.03|35440.6|35345.6|34803.47|34708.47|13089
1610884800000|2021-01-17 12:00:00|35342.97|35247.97|35174.79|35079.79|35601.11|35506.11|35064.12|34969.12|12822
1610888400000|2021-01-17 13:00:00|35174.73|35079.73|34885.63|34790.63|35540.96|35445.96|34859.41|34764.41|12755
1610892000000|2021-01-17 14:00:00|34885.16|34790.16|34815.3|34720.3|35271.62|35176.62|34765.44|34670.44|13174
1610895600000|2021-01-17 15:00:00|34813.05|34718.05|35782.57|35687.57|35986.41|35891.41|34813.05|34718.05|13486
1610899200000|2021-01-17 16:00:00|35777.26|35682.26|35945.64|35850.64|36197.27|36102.27|35660.41|35565.41|12551
1610902800000|2021-01-17 17:00:00|35950.95|35855.95|35853.34|35758.34|36144.34|36049.34|35641.31|35546.31|12381
1610906400000|2021-01-17 18:00:00|35854.39|35759.39|35719.64|35624.64|35930.46|35835.46|35669.01|35574.01|12128
1610910000000|2021-01-17 19:00:00|35718.05|35623.05|35662.73|35567.73|36027.44|35932.44|35586.11|35491.11|12251
1610913600000|2021-01-17 20:00:00|35663.05|35568.05|36115.62|35990.62|36140.42|36015.42|35603.46|35508.46|12125
1610917200000|2021-01-17 21:00:00|36115.68|35990.68|36589.9|36464.9|36900.43|36775.43|36115.68|35990.68|11888
1610920800000|2021-01-17 22:00:00|36592.35|36467.35|36224.34|36129.34|36746.22|36621.22|36070.66|35975.66|8444
1610924400000|2021-01-17 23:00:00|36224.33|36129.33|35867.15|35772.15|36440.87|36345.87|35727.74|35632.74|11864
1610928000000|2021-01-18 00:00:00|35865.78|35770.78|35999.7|35904.7|36041.26|35946.26|35632.97|35537.97|11916
1610931600000|2021-01-18 01:00:00|35999.66|35904.66|36154.85|36059.85|36183.69|36088.69|35654.89|35559.89|11070
1610935200000|2021-01-18 02:00:00|36154.23|36059.23|35795.27|35700.27|36222.16|36127.16|35739.27|35644.27|11363
1610938800000|2021-01-18 03:00:00|35795.46|35700.46|35134.15|35039.15|35863.76|35768.76|34900.35|34805.35|12586
1610942400000|2021-01-18 04:00:00|35134.34|35039.34|35168.6|35073.6|35342.96|35247.96|34964.45|34869.45|11586
1610946000000|2021-01-18 05:00:00|35168.59|35073.59|35387.97|35292.97|35515.9|35420.9|34831.79|34736.79|11882
1610949600000|2021-01-18 06:00:00|35388.28|35293.28|35216.77|35121.77|35466.95|35371.95|35124.13|35029.13|11747
1610953200000|2021-01-18 07:00:00|35220.27|35125.27|36136|36041|36294.32|36199.32|35203.9|35108.9|12046
1610956800000|2021-01-18 08:00:00|36135.79|36040.79|36255.47|36160.47|36473.5|36378.5|36121.53|36026.53|10352
1610960400000|2021-01-18 09:00:00|36256.24|36161.24|36600.88|36505.88|36663.43|36568.43|36240.56|36145.56|11103
1610964000000|2021-01-18 10:00:00|36601.15|36506.15|36238.97|36143.97|36662.6|36567.6|36159.12|36064.12|10753
1610967600000|2021-01-18 11:00:00|36238.96|36143.96|36467.56|36372.56|36556.67|36461.67|35820.7|35725.7|10910
1610971200000|2021-01-18 12:00:00|36467.38|36372.38|37035.94|36940.94|37468.65|37373.65|36433.44|36338.44|11408
1610974800000|2021-01-18 13:00:00|37036.99|36941.99|36824.85|36729.85|37171.72|37076.72|36774.63|36679.63|11228
1610978400000|2021-01-18 14:00:00|36824.7|36729.7|36497.14|36402.14|37025.53|36930.53|36141.28|36046.28|10016
1610982000000|2021-01-18 15:00:00|36497.22|36402.22|36478.46|36383.46|36649.37|36554.37|36194.2|36099.2|11324
1610985600000|2021-01-18 16:00:00|36478.44|36383.44|36252.65|36157.65|36612.23|36517.23|35916.45|35821.45|11743
1610989200000|2021-01-18 17:00:00|36253.79|36158.79|35745.43|35650.43|36354.27|36259.27|35480.56|35385.56|11796
1610992800000|2021-01-18 18:00:00|35745.49|35650.49|35828.2|35733.2|35957.62|35862.62|35621.62|35526.62|11565
1610996400000|2021-01-18 19:00:00|35828.4|35733.4|36032.28|35937.28|36125.8|36030.8|35764.04|35669.04|10892
1611000000000|2021-01-18 20:00:00|36032.09|35937.09|36168.63|36073.63|36453.94|36358.94|35891.02|35796.02|9620
1611003600000|2021-01-18 21:00:00|36168.67|36073.67|36278.55|36183.55|36366.66|36271.66|36057.28|35962.28|11428
1611007200000|2021-01-18 22:00:00|36278.57|36183.57|36521.24|36426.24|36569.83|36474.83|36243|36148|8754
1611010800000|2021-01-18 23:00:00|36521.21|36426.21|36667.66|36572.66|36826.39|36731.39|36346.92|36251.92|10631
1611014400000|2021-01-19 00:00:00|36666.29|36571.29|36733.76|36638.76|36956.86|36861.86|36463.36|36368.36|11417
1611018000000|2021-01-19 01:00:00|36736.23|36641.23|36970.71|36875.71|37358.76|37263.76|36721.14|36626.14|12031
1611021600000|2021-01-19 02:00:00|36974.3|36879.3|36901.42|36806.42|37065.25|36970.25|36692.53|36597.53|10717
1611025200000|2021-01-19 03:00:00|36900.66|36805.66|36570.68|36475.68|36935.88|36840.88|36538.54|36443.54|10294
1611028800000|2021-01-19 04:00:00|36567.33|36472.33|36391.57|36296.57|36733.87|36638.87|36352.42|36257.42|10661
1611032400000|2021-01-19 05:00:00|36392.77|36297.77|36347.26|36252.26|36638.07|36543.07|36263.12|36168.12|10045
1611036000000|2021-01-19 06:00:00|36347.34|36252.34|36719.85|36624.85|36848.63|36753.63|36285.36|36190.36|10513
1611039600000|2021-01-19 07:00:00|36719.88|36624.88|37276.83|37181.83|37338.24|37243.24|36596.66|36501.66|11283
1611043200000|2021-01-19 08:00:00|37277.58|37182.58|37271.08|37176.08|37608.57|37513.57|37015.49|36920.49|12065
1611046800000|2021-01-19 09:00:00|37271.09|37176.09|37145.48|37050.48|37536.87|37441.87|37104.43|37009.43|11972
1611050400000|2021-01-19 10:00:00|37145.91|37050.91|37164.2|37069.2|37386.04|37291.04|36853.55|36758.55|10878
1611054000000|2021-01-19 11:00:00|37164.42|37069.42|37358.52|37263.52|37363.79|37268.79|36926.71|36831.71|11777
1611057600000|2021-01-19 12:00:00|37359.79|37264.79|36854.16|36759.16|37537.99|37442.99|36708.79|36613.79|12178
1611061200000|2021-01-19 13:00:00|36853.22|36758.22|37180.6|37085.6|37221.9|37126.9|36853.22|36758.22|10928
1611064800000|2021-01-19 14:00:00|37179.8|37084.8|37070.6|36975.6|37332.1|37237.1|37006.6|36911.6|10217
1611068400000|2021-01-19 15:00:00|37071.3|36976.3|37381.9|37286.9|37398.1|37303.1|36901|36806|9926
1611072000000|2021-01-19 16:00:00|37383.3|37288.3|37427.3|37332.3|37898.3|37803.3|37358.1|37263.1|11237
1611075600000|2021-01-19 17:00:00|37427.8|37332.8|37231.3|37136.3|37576.6|37481.6|37102|37007|10135
1611079200000|2021-01-19 18:00:00|37231.1|37136.1|36535.2|36440.2|37231.5|37136.5|36527.1|36432.1|10776
1611082800000|2021-01-19 19:00:00|36542.1|36447.1|36335.3|36240.3|36810.2|36715.2|36126.6|36031.6|10691
1611086400000|2021-01-19 20:00:00|36334.2|36239.2|36509.5|36414.5|36600.9|36505.9|36164.3|36069.3|10048
1611090000000|2021-01-19 21:00:00|36508.4|36413.4|36529.3|36434.3|36822.8|36727.8|36471.2|36376.2|9555
1611093600000|2021-01-19 22:00:00|36529|36434|36713.8|36618.8|36833.3|36738.3|36402.9|36307.9|7665
1611097200000|2021-01-19 23:00:00|36713|36618|35969.6|35874.6|36773.5|36678.5|35963.8|35868.8|9738
1611100800000|2021-01-20 00:00:00|35965.7|35870.7|36398.9|36303.9|36413.5|36318.5|35712.8|35617.8|10385
1611104400000|2021-01-20 01:00:00|36393.8|36298.8|36199.2|36104.2|36455.8|36360.8|36074.9|35979.9|9897
1611108000000|2021-01-20 02:00:00|36203|36108|36132.9|36037.9|36206.9|36111.9|35791.9|35696.9|9355
1611111600000|2021-01-20 03:00:00|36133.2|36038.2|35113.4|35018.4|36157.7|36062.7|35051.7|34956.7|11081
1611115200000|2021-01-20 04:00:00|35113.2|35018.2|35338|35243|35508.8|35413.8|34855.6|34760.6|10356
1611118800000|2021-01-20 05:00:00|35337.5|35242.5|35545.9|35450.9|35564.5|35469.5|35279.8|35184.8|8289
1611122400000|2021-01-20 06:00:00|35547.4|35452.4|35331.3|35236.3|35686.1|35591.1|35229.1|35134.1|9777
1611126000000|2021-01-20 07:00:00|35329.1|35234.1|35751.1|35656.1|35862.2|35767.2|35285.9|35190.9|9987
1611129600000|2021-01-20 08:00:00|35751.4|35656.4|35542.3|35447.3|35990.8|35895.8|35429.7|35334.7|10299
1611133200000|2021-01-20 09:00:00|35543.5|35448.5|34856.3|34761.3|35626.2|35531.2|34575.8|34480.8|11388
1611136800000|2021-01-20 10:00:00|34857|34762|34794.4|34699.4|35026.8|34931.8|34415.6|34320.6|11727
1611140400000|2021-01-20 11:00:00|34795.4|34700.4|34467|34372|34923.1|34828.1|34052.5|33957.5|11807
1611144000000|2021-01-20 12:00:00|34466.9|34371.9|34762.9|34667.9|34842.3|34747.3|34068.7|33973.7|11042
1611147600000|2021-01-20 13:00:00|34764.3|34669.3|35013|34918|35015.3|34920.3|34273.1|34178.1|10920
1611151200000|2021-01-20 14:00:00|35013.2|34918.2|34935.2|34840.2|35215.4|35120.4|34886.9|34791.9|9720
1611154800000|2021-01-20 15:00:00|34935.3|34840.3|34235.8|34140.8|35110.3|35015.3|34148.6|34053.6|11142
1611158400000|2021-01-20 16:00:00|34236.4|34141.4|34758.4|34663.4|34777.8|34682.8|33452.6|33357.6|11895
1611162000000|2021-01-20 17:00:00|34760.4|34665.4|34898.2|34803.2|35076|34981|34623.4|34528.4|10186
1611165600000|2021-01-20 18:00:00|34899.4|34804.4|35293.9|35198.9|35297.4|35202.4|34832.3|34737.3|9820
1611169200000|2021-01-20 19:00:00|35293.7|35198.7|35259.2|35164.2|35363.6|35268.6|34938.6|34843.6|9143
1611172800000|2021-01-20 20:00:00|35265.1|35170.1|35014.1|34919.1|35373.7|35278.7|34816.1|34721.1|8290
1611176400000|2021-01-20 21:00:00|35013.7|34918.7|34954.7|34859.7|35151.5|35056.5|34555|34460|9116
1611180000000|2021-01-20 22:00:00|34952.8|34857.8|35044.5|34949.5|35152.7|35057.7|34817.4|34722.4|6784
1611183600000|2021-01-20 23:00:00|35044.4|34949.4|35554|35459|35711.7|35616.7|34888.4|34793.4|9146
1611187200000|2021-01-21 00:00:00|35553.7|35458.7|35354.5|35259.5|35669.2|35574.2|35156.1|35061.1|8709
1611190800000|2021-01-21 01:00:00|35354.4|35259.4|34837.6|34742.6|35427.5|35332.5|34722.9|34627.9|10296
1611194400000|2021-01-21 02:00:00|34835.5|34740.5|34635.1|34540.1|34879.4|34784.4|34447.9|34352.9|10730
1611198000000|2021-01-21 03:00:00|34630.4|34535.4|34641.4|34546.4|34869|34774|34295.4|34200.4|10436
1611201600000|2021-01-21 04:00:00|34642|34547|34284.6|34189.6|34970.3|34875.3|34214.7|34119.7|9513
1611205200000|2021-01-21 05:00:00|34286.4|34191.4|34608.2|34513.2|34647|34552|34009.2|33914.2|10370
1611208800000|2021-01-21 06:00:00|34605.6|34510.6|34706.3|34611.3|34816.3|34721.3|34558|34463|9959
1611212400000|2021-01-21 07:00:00|34706.2|34611.2|34660.2|34565.2|35040|34945|34603.2|34508.2|8917
1611216000000|2021-01-21 08:00:00|34657.8|34562.8|33262.2|33167.2|34701.1|34606.1|33258.2|33163.2|10852
1611219600000|2021-01-21 09:00:00|33262.4|33167.4|32914.3|32819.3|33485.7|33390.7|32581.8|32486.8|12451
1611223200000|2021-01-21 10:00:00|32915|32820|32862.3|32767.3|33090.4|32995.4|32058.3|31963.3|12127
1611226800000|2021-01-21 11:00:00|32861.7|32766.7|32217|32122|33017.8|32922.8|32194.4|32099.4|11630
1611230400000|2021-01-21 12:00:00|32214.9|32119.9|32517.9|32422.9|32708.1|32613.1|31337.8|31242.8|12284
1611234000000|2021-01-21 13:00:00|32516.1|32421.1|32334.5|32239.5|32796|32701|32234.6|32139.6|11398
1611237600000|2021-01-21 14:00:00|32333.8|32238.8|31133.6|31038.6|32476.3|32381.3|31013.4|30918.4|11474
1611241200000|2021-01-21 15:00:00|31135.4|31040.4|31404.1|31309.1|32040.6|31945.6|31060.9|30965.9|11886
1611244800000|2021-01-21 16:00:00|31397.4|31302.4|31066.6|30971.6|32181|32086|31051.8|30956.8|12613
1611248400000|2021-01-21 17:00:00|31065.8|30970.8|31928.9|31833.9|32009.8|31914.8|31041.1|30946.1|11549
1611252000000|2021-01-21 18:00:00|31930|31835|31792.2|31697.2|32109.8|32014.8|31469|31374|11776
1611255600000|2021-01-21 19:00:00|31791.6|31696.6|32514.6|32419.6|32751.6|32656.6|31656.3|31561.3|9176
1611259200000|2021-01-21 20:00:00|32511.7|32416.7|31921.5|31826.5|32581.5|32486.5|31915.2|31820.2|7662
1611262800000|2021-01-21 21:00:00|31924.8|31829.8|31247.5|31152.5|32173.1|32078.1|31244.4|31149.4|10569
1611266400000|2021-01-21 22:00:00|31248.2|31153.2|30929.1|30834.1|31256|31161|30085.7|29990.7|11403
1611270000000|2021-01-21 23:00:00|30929.5|30834.5|30873.4|30778.4|31522.6|31427.6|30653.2|30558.2|12752
1611273600000|2021-01-22 00:00:00|30872.8|30777.8|29517.2|29422.2|30875.3|30780.3|29269.5|29174.5|13198
1611277200000|2021-01-22 01:00:00|29517.9|29422.9|30100.1|30005.1|30234.9|30139.9|28862|28767|13400
1611280800000|2021-01-22 02:00:00|30100.3|30005.3|30765|30670|30873.9|30778.9|29820.8|29725.8|12809
1611284400000|2021-01-22 03:00:00|30770.1|30675.1|31016.8|30921.8|31050.3|30955.3|30356.1|30261.1|12118
1611288000000|2021-01-22 04:00:00|31014|30919|30979|30884|31484.3|31389.3|30840|30745|11968
1611291600000|2021-01-22 05:00:00|30981.8|30886.8|31871.3|31776.3|31968|31873|30765|30670|11722
1611295200000|2021-01-22 06:00:00|31871|31776|31596|31501|32102.4|32007.4|31568.2|31473.2|10360
1611298800000|2021-01-22 07:00:00|31594.4|31499.4|30843.4|30748.4|31914.3|31819.3|30641.9|30546.9|11591
1611302400000|2021-01-22 08:00:00|30837.4|30742.4|31555.5|31460.5|31649.9|31554.9|30518.8|30423.8|12231
1611306000000|2021-01-22 09:00:00|31554.7|31459.7|31455.6|31360.6|31813.7|31718.7|31306|31211|11833
1611309600000|2021-01-22 10:00:00|31455.5|31360.5|31428.8|31333.8|31766.2|31671.2|31112|31017|12095
1611313200000|2021-01-22 11:00:00|31429.7|31334.7|31783.8|31688.8|32050.1|31955.1|31417.7|31322.7|11794
1611316800000|2021-01-22 12:00:00|31784.1|31689.1|31618.1|31523.1|32049.9|31954.9|31419|31324|11620
1611320400000|2021-01-22 13:00:00|31618.2|31523.2|32244.3|32149.3|32398.6|32303.6|31422.4|31327.4|10882
1611324000000|2021-01-22 14:00:00|32241.4|32146.4|32620.5|32525.5|32640.6|32545.6|32240|32145|11049
1611327600000|2021-01-22 15:00:00|32619.8|32524.8|32550.8|32455.8|32839.6|32744.6|32378.6|32283.6|11275
1611331200000|2021-01-22 16:00:00|32551.7|32456.7|32453.9|32358.9|32703.4|32608.4|32067.2|31972.2|10372
1611334800000|2021-01-22 17:00:00|32454|32359|32405.4|32310.4|32601.8|32506.8|32166|32071|10447
1611338400000|2021-01-22 18:00:00|32404.6|32309.6|33377.2|33282.2|33402|33307|32269.2|32174.2|10652
1611342000000|2021-01-22 19:00:00|33376|33281|33682.9|33587.9|33723.6|33628.6|33211.1|33116.1|10424
1611345600000|2021-01-22 20:00:00|33683.6|33588.6|33602.4|33507.4|33906.9|33811.9|33444.3|33349.3|9835
1611349200000|2021-01-22 21:00:00|33602.2|33507.2|33402.2|33307.2|33722.7|33627.7|33291.7|33196.7|10469
1611388800000|2021-01-23 08:00:00|32993|32898|33027.2|32932.2|33072.7|32977.7|32723.3|32628.3|10252
1611392400000|2021-01-23 09:00:00|33028.2|32933.2|32546.2|32451.2|33172.5|33077.5|32472.9|32377.9|11386
1611396000000|2021-01-23 10:00:00|32546.1|32451.1|32427|32332|32597.4|32502.4|32285.4|32190.4|11980
1611399600000|2021-01-23 11:00:00|32427.2|32332.2|31726.3|31631.3|32592.1|32497.1|31630.9|31535.9|12065
1611403200000|2021-01-23 12:00:00|31729.1|31634.1|31707.8|31612.8|32055.6|31960.6|31585|31490|12149
1611406800000|2021-01-23 13:00:00|31707.6|31612.6|31939.3|31844.3|32337|32242|31485.3|31390.3|11889
1611410400000|2021-01-23 14:00:00|31942.5|31847.5|31794.5|31699.5|32055.4|31960.4|31743.5|31648.5|12076
1611414000000|2021-01-23 15:00:00|31794.4|31699.4|31949.7|31854.7|32236.7|32141.7|31707|31612|11302
1611417600000|2021-01-23 16:00:00|31949.9|31854.9|32216.6|32121.6|32402.9|32307.9|31859.5|31764.5|11289
1611421200000|2021-01-23 17:00:00|32217|32122|32315.3|32220.3|32476|32381|32136.2|32041.2|10871
1611424800000|2021-01-23 18:00:00|32322|32227|32253.4|32158.4|32424.9|32329.9|31934|31839|10800
1611428400000|2021-01-23 19:00:00|32253.5|32158.5|32432.7|32337.7|32565.3|32470.3|32229.4|32134.4|10353
1611432000000|2021-01-23 20:00:00|32432.4|32337.4|32270.5|32175.5|32470|32375|32125.1|32030.1|9638
1611435600000|2021-01-23 21:00:00|32271.6|32176.6|32417.9|32322.9|32508.3|32413.3|31920.6|31825.6|10218
1611439200000|2021-01-23 22:00:00|32418|32323|32132|32037|32564.7|32469.7|32080.4|31985.4|8002
1611442800000|2021-01-23 23:00:00|32132.1|32037.1|32155.7|32060.7|32184|32089|31916.3|31821.3|10896
1611446400000|2021-01-24 00:00:00|32154.6|32059.6|31946.6|31851.6|32157.1|32062.1|31727.7|31632.7|11150
1611450000000|2021-01-24 01:00:00|31944.4|31849.4|31950.4|31855.4|32144.8|32049.8|31854.3|31759.3|10522
1611453600000|2021-01-24 02:00:00|31948.9|31853.9|32166.8|32071.8|32344.7|32249.7|31854.7|31759.7|10710
1611457200000|2021-01-24 03:00:00|32166.3|32071.3|32532.7|32437.7|32534.5|32439.5|32083.9|31988.9|10534
1611460800000|2021-01-24 04:00:00|32532.5|32437.5|32895.4|32800.4|32897.4|32802.4|32427.8|32332.8|11282
1611464400000|2021-01-24 05:00:00|32895.5|32800.5|32911.4|32816.4|33031.9|32936.9|32793.3|32698.3|11007
1611468000000|2021-01-24 06:00:00|32911.3|32816.3|32804.7|32709.7|33109.9|33014.9|32639.8|32544.8|10940
1611471600000|2021-01-24 07:00:00|32805.9|32710.9|32846.8|32751.8|32883.1|32788.1|32573.9|32478.9|10725
1611475200000|2021-01-24 08:00:00|32846.5|32751.5|32699.5|32604.5|33044.2|32949.2|32640.3|32545.3|11089
1611478800000|2021-01-24 09:00:00|32700.1|32605.1|32726.1|32631.1|32816.4|32721.4|32622.8|32527.8|10708
1611482400000|2021-01-24 10:00:00|32724.7|32629.7|32773.6|32678.6|32783.1|32688.1|32555.9|32460.9|10701
1611486000000|2021-01-24 11:00:00|32773.7|32678.7|32909.2|32814.2|32958.7|32863.7|32773.6|32678.6|10541
1611489600000|2021-01-24 12:00:00|32908.7|32813.7|32459.4|32364.4|33012.7|32917.7|32334.7|32239.7|11333
1611493200000|2021-01-24 13:00:00|32459.6|32364.6|32315.6|32220.6|32499.6|32404.6|32215.7|32120.7|11539
1611496800000|2021-01-24 14:00:00|32316|32221|32152.3|32057.3|32439.4|32344.4|32046.2|31951.2|11010
1611500400000|2021-01-24 15:00:00|32152|32057|32030.2|31935.2|32332.5|32237.5|31959.8|31864.8|10287
1611504000000|2021-01-24 16:00:00|32029.7|31934.7|31827.6|31732.6|32206.8|32111.8|31621|31526|11571
1611507600000|2021-01-24 17:00:00|31827.7|31732.7|31947|31852|32050.6|31955.6|31750.4|31655.4|10452
1611511200000|2021-01-24 18:00:00|31941.3|31846.3|31912.7|31817.7|32014.7|31919.7|31869.3|31774.3|9950
1611514800000|2021-01-24 19:00:00|31910.3|31815.3|31381.1|31286.1|31913.6|31818.6|31015.5|30920.5|11756
1611518400000|2021-01-24 20:00:00|31380.8|31285.8|31757.1|31632.1|31823.8|31698.8|31331|31236|11335
1611522000000|2021-01-24 21:00:00|31757|31632|31993.1|31868.1|32053.6|31928.6|31671.4|31546.4|10688
1611525600000|2021-01-24 22:00:00|31994.5|31869.5|32204.7|32109.7|32403.7|32308.7|31744.4|31649.4|8694
1611529200000|2021-01-24 23:00:00|32203.8|32108.8|32334.5|32239.5|32430.8|32335.8|32101.4|32006.4|10608
1611532800000|2021-01-25 00:00:00|32336.9|32241.9|32648.1|32553.1|32900.2|32805.2|32265.3|32170.3|11470
1611536400000|2021-01-25 01:00:00|32648.6|32553.6|32929.7|32834.7|32952.5|32857.5|32486.9|32391.9|11012
1611540000000|2021-01-25 02:00:00|32927.5|32832.5|32841.5|32746.5|33045.6|32950.6|32723.8|32628.8|10391
1611543600000|2021-01-25 03:00:00|32840.4|32745.4|33622.7|33527.7|33727.4|33632.4|32659.8|32564.8|10738
1611547200000|2021-01-25 04:00:00|33623|33528|33452|33357|33828.2|33733.2|33377|33282|10644
1611550800000|2021-01-25 05:00:00|33448.7|33353.7|33398.5|33303.5|33516.8|33421.8|33269.9|33174.9|10113
1611554400000|2021-01-25 06:00:00|33399.1|33304.1|33545.3|33450.3|33609.7|33514.7|33229.7|33134.7|10731
1611558000000|2021-01-25 07:00:00|33545.6|33450.6|33417.4|33322.4|33612|33517|33127.2|33032.2|7015
1611561600000|2021-01-25 08:00:00|33418.4|33323.4|33499.2|33404.2|33546|33451|33261.4|33166.4|8220
1611565200000|2021-01-25 09:00:00|33499.7|33404.7|33041.9|32946.9|33593.9|33498.9|32942.4|32847.4|10788
1611568800000|2021-01-25 10:00:00|33041.4|32946.4|33183.8|33088.8|33224.7|33129.7|32833.7|32738.7|10346
1611572400000|2021-01-25 11:00:00|33183.2|33088.2|33229.4|33134.4|33384.7|33289.7|33103.8|33008.8|6614
1611576000000|2021-01-25 12:00:00|33231.2|33136.2|34245.1|34150.1|34354.8|34259.8|33113.2|33018.2|6319
1611579600000|2021-01-25 13:00:00|34246|34151|34610.6|34515.6|34735.6|34640.6|34196.3|34101.3|6939
1611583200000|2021-01-25 14:00:00|34610.7|34515.7|34504.2|34409.2|34924.7|34829.7|34426.7|34331.7|6769
1611586800000|2021-01-25 15:00:00|34506|34411|34493.3|34398.3|34628.5|34533.5|34251.2|34156.2|6572
1611590400000|2021-01-25 16:00:00|34502.1|34407.1|33935.8|33840.8|34650.9|34555.9|33671.3|33576.3|7194
1611594000000|2021-01-25 17:00:00|33937.6|33842.6|33806.3|33711.3|34298.8|34203.8|33740.2|33645.2|6489
1611597600000|2021-01-25 18:00:00|33805.6|33710.6|33702.5|33607.5|34049.2|33954.2|33561.8|33466.8|10209
1611601200000|2021-01-25 19:00:00|33703.3|33608.3|33471.7|33376.7|33815.8|33720.8|33418.4|33323.4|10772
1611604800000|2021-01-25 20:00:00|33469.1|33374.1|33490.6|33395.6|33490.6|33395.6|33102|33007|11415
1611608400000|2021-01-25 21:00:00|33490.8|33395.8|32746.6|32651.6|33491.2|33396.2|32227|32132|12537
1611612000000|2021-01-25 22:00:00|32746.3|32651.3|32503.5|32408.5|32763|32668|31976.1|31881.1|10606
1611615600000|2021-01-25 23:00:00|32502.3|32407.3|32309.4|32214.4|32696.1|32601.1|32260.5|32165.5|11147
1611619200000|2021-01-26 00:00:00|32302.8|32207.8|32546.7|32451.7|32729|32634|31835.9|31740.9|11741
1611622800000|2021-01-26 01:00:00|32546.6|32451.6|32800.2|32705.2|32875.5|32780.5|32279.2|32184.2|11200
1611626400000|2021-01-26 02:00:00|32799.7|32704.7|32384.6|32289.6|32808.5|32713.5|32301.4|32206.4|10155
1611630000000|2021-01-26 03:00:00|32382.4|32287.4|31584.6|31489.6|32423.6|32328.6|31534|31439|11982
1611633600000|2021-01-26 04:00:00|31588.5|31493.5|32078.1|31983.1|32239.3|32144.3|31516.4|31421.4|11229
1611637200000|2021-01-26 05:00:00|32078.4|31983.4|32141.4|32046.4|32370|32275|31854.8|31759.8|10860
1611640800000|2021-01-26 06:00:00|32142.8|32047.8|31669.3|31574.3|32151.3|32056.3|31399.4|31304.4|11861
1611644400000|2021-01-26 07:00:00|31666.6|31571.6|31713.6|31618.6|31806.8|31711.8|31190.2|31095.2|12394
1611648000000|2021-01-26 08:00:00|31712.1|31617.1|31948.8|31853.8|32034.8|31939.8|31613.1|31518.1|11681
1611651600000|2021-01-26 09:00:00|31948.9|31853.9|31872|31777|32122.2|32027.2|31442.2|31347.2|11896
1611655200000|2021-01-26 10:00:00|31874.3|31779.3|32299.2|32204.2|32483.7|32388.7|31874.3|31779.3|11514
1611658800000|2021-01-26 11:00:00|32299.1|32204.1|31867|31772|32312.8|32217.8|31728.6|31633.6|11395
1611662400000|2021-01-26 12:00:00|31867.3|31772.3|31370.5|31275.5|32034.1|31939.1|31314.7|31219.7|12369
1611666000000|2021-01-26 13:00:00|31372.7|31277.7|31794.8|31699.8|31981.3|31886.3|31288|31193|11662
1611669600000|2021-01-26 14:00:00|31799.7|31704.7|31332.5|31237.5|31846.9|31751.9|30894.4|30799.4|12197
1611673200000|2021-01-26 15:00:00|31333|31238|31819.3|31724.3|31936|31841|31328.8|31233.8|10936
1611676800000|2021-01-26 16:00:00|31819.6|31724.6|32058.2|31963.2|32193.2|32098.2|31396.7|31301.7|12234
1611680400000|2021-01-26 17:00:00|32058.3|31963.3|32259.4|32164.4|32294.5|32199.5|31986.1|31891.1|11039
1611684000000|2021-01-26 18:00:00|32257.1|32162.1|32316.3|32221.3|32418.3|32323.3|32001.8|31906.8|9264
1611687600000|2021-01-26 19:00:00|32315.9|32220.9|32277.5|32182.5|32470.6|32375.6|32130.1|32035.1|10477
1611691200000|2021-01-26 20:00:00|32277.6|32182.6|32063.5|31968.5|32454.5|32359.5|31943.2|31848.2|10578
1611694800000|2021-01-26 21:00:00|32061.2|31966.2|32065.3|31970.3|32407.6|32312.6|31985.8|31890.8|10037
1611698400000|2021-01-26 22:00:00|32062.9|31967.9|32809.3|32714.3|32809.3|32714.3|32003.2|31908.2|7735
1611702000000|2021-01-26 23:00:00|32809.5|32714.5|32566.7|32471.7|32981.4|32886.4|32566.7|32471.7|10554
1611705600000|2021-01-27 00:00:00|32565.3|32470.3|32421.5|32326.5|32624.5|32529.5|31990.1|31895.1|11307
1611709200000|2021-01-27 01:00:00|32420.8|32325.8|32178|32083|32536|32441|32066.6|31971.6|11757
1611712800000|2021-01-27 02:00:00|32178.7|32083.7|31898.6|31803.6|32360.6|32265.6|31898.6|31803.6|10436
1611716400000|2021-01-27 03:00:00|31898.9|31803.9|31883.9|31788.9|31998|31903|31668.9|31573.9|10558
1611720000000|2021-01-27 04:00:00|31881.7|31786.7|31966.7|31871.7|32106.1|32011.1|31618.7|31523.7|10129
1611723600000|2021-01-27 05:00:00|31967.4|31872.4|31593.4|31498.4|32004.1|31909.1|31466.7|31371.7|8310
1611727200000|2021-01-27 06:00:00|31593.1|31498.1|31767.7|31672.7|31814.2|31719.2|31462|31367|9520
1611730800000|2021-01-27 07:00:00|31767.6|31672.6|31858.1|31763.1|31976|31881|31652.4|31557.4|9678
1611734400000|2021-01-27 08:00:00|31852.8|31757.8|31257.7|31162.7|31855|31760|31242.8|31147.8|10004
1611738000000|2021-01-27 09:00:00|31259.8|31164.8|31307.1|31212.1|31385.5|31290.5|30881.4|30786.4|11561
1611741600000|2021-01-27 10:00:00|31307|31212|31466.3|31371.3|31494.5|31399.5|31197.7|31102.7|11081
1611745200000|2021-01-27 11:00:00|31466.7|31371.7|30737.9|30642.9|31710.7|31615.7|30690.5|30595.5|11337
1611748800000|2021-01-27 12:00:00|30739|30644|30838.6|30743.6|30986.4|30891.4|30453|30358|11780
1611752400000|2021-01-27 13:00:00|30837.8|30742.8|30349.3|30254.3|31117.8|31022.8|30349.3|30254.3|12498
1611756000000|2021-01-27 14:00:00|30348.8|30253.8|29587.1|29492.1|30588.8|30493.8|29275.7|29180.7|10998
1611759600000|2021-01-27 15:00:00|29585.7|29490.7|30430.7|30335.7|30513.1|30418.1|29441.5|29346.5|8796
1611763200000|2021-01-27 16:00:00|30430.6|30335.6|30630.7|30535.7|31055.7|30960.7|30337.6|30242.6|10779
1611766800000|2021-01-27 17:00:00|30631.2|30536.2|30585.5|30490.5|30927.3|30832.3|30192.3|30097.3|12371
1611770400000|2021-01-27 18:00:00|30587.9|30492.9|29788.5|29693.5|30615.3|30520.3|29578.9|29483.9|12841
1611774000000|2021-01-27 19:00:00|29795.9|29700.9|30827.6|30732.6|30943.3|30848.3|29795.9|29700.9|11356
1611777600000|2021-01-27 20:00:00|30819.7|30724.7|31643.6|31548.6|31722|31627|30628.9|30533.9|10054
1611781200000|2021-01-27 21:00:00|31644|31549|31052.9|30957.9|31775.4|31680.4|30849.6|30754.6|9997
1611784800000|2021-01-27 22:00:00|31055.2|30960.2|30629.9|30534.9|31130.3|31035.3|30455|30360|9174
1611788400000|2021-01-27 23:00:00|30634.3|30539.3|30461.2|30366.2|30810|30715|30195.2|30100.2|12310
1611792000000|2021-01-28 00:00:00|30466.2|30371.2|30769.5|30674.5|30808.9|30713.9|29954.6|29859.6|11235
1611795600000|2021-01-28 01:00:00|30769.8|30674.8|30992.4|30897.4|31014.8|30919.8|30476.3|30381.3|11300
1611799200000|2021-01-28 02:00:00|30988.3|30893.3|31099.9|31004.9|31300.4|31205.4|30918.1|30823.1|11079
1611802800000|2021-01-28 03:00:00|31098.7|31003.7|31540.8|31445.8|31637.6|31542.6|31030|30935|10962
1611806400000|2021-01-28 04:00:00|31539.2|31444.2|31420.7|31325.7|31680.9|31585.9|31164.2|31069.2|6883
1611810000000|2021-01-28 05:00:00|31420.3|31325.3|31832.9|31737.9|31894.7|31799.7|31168.6|31073.6|6421
1611813600000|2021-01-28 06:00:00|31832.2|31737.2|31652.7|31557.7|31971.1|31876.1|31629.8|31534.8|7279
1611817200000|2021-01-28 07:00:00|31653.3|31558.3|31237.2|31142.2|31677.9|31582.9|31164.7|31069.7|6082
1611820800000|2021-01-28 08:00:00|31235.7|31140.7|31148.6|31053.6|31362.1|31267.1|31077.5|30982.5|6561
1611824400000|2021-01-28 09:00:00|31147.6|31052.6|31533.3|31438.3|31541.6|31446.6|30901|30806|10883
1611828000000|2021-01-28 10:00:00|31535.1|31440.1|31560.9|31465.9|31660.6|31565.6|31113.7|31018.7|10646
1611831600000|2021-01-28 11:00:00|31560.8|31465.8|31517.3|31422.3|31661.7|31566.7|31269.2|31174.2|10665
1611835200000|2021-01-28 12:00:00|31517.5|31422.5|31539.2|31444.2|31783.4|31688.4|31366.9|31271.9|11341
1611838800000|2021-01-28 13:00:00|31540.7|31445.7|31840.1|31745.1|31906.5|31811.5|31235.1|31140.1|10626
1611842400000|2021-01-28 14:00:00|31838.7|31743.7|31929.3|31834.3|32218.4|32123.4|31704.1|31609.1|9434
1611846000000|2021-01-28 15:00:00|31927.1|31832.1|32027.6|31932.6|32294.2|32199.2|31793.5|31698.5|10650
1611849600000|2021-01-28 16:00:00|32026.8|31931.8|32510.9|32415.9|32514.4|32419.4|31757.2|31662.2|9508
1611853200000|2021-01-28 17:00:00|32511|32416|32370.7|32275.7|32546.2|32451.2|32286.7|32191.7|10441
1611856800000|2021-01-28 18:00:00|32368.7|32273.7|32744.2|32649.2|32760.4|32665.4|32222.1|32127.1|9174
1611860400000|2021-01-28 19:00:00|32744.5|32649.5|32696.7|32601.7|32853.5|32758.5|32589.7|32494.7|9816
1611864000000|2021-01-28 20:00:00|32697.4|32602.4|32680.6|32585.6|33015|32920|32534.2|32439.2|10257
1611867600000|2021-01-28 21:00:00|32679.2|32584.2|33305.4|33210.4|33383.2|33288.2|32676.7|32581.7|9975
1611871200000|2021-01-28 22:00:00|33306.3|33211.3|33590.7|33495.7|33610.1|33515.1|33254.2|33159.2|8038
1611874800000|2021-01-28 23:00:00|33590.1|33495.1|33480.9|33385.9|33881.9|33786.9|33260.2|33165.2|10552
1611878400000|2021-01-29 00:00:00|33484.5|33389.5|34289.4|34194.4|34451.1|34356.1|33480.9|33385.9|11380
1611882000000|2021-01-29 01:00:00|34289.6|34194.6|34044.2|33949.2|34439.3|34344.3|33819.2|33724.2|10827
1611885600000|2021-01-29 02:00:00|34045.1|33950.1|34112.9|34017.9|34331.4|34236.4|33952.3|33857.3|9716
1611889200000|2021-01-29 03:00:00|34113|34018|33886.5|33791.5|34271.1|34176.1|33676.1|33581.1|10333
1611892800000|2021-01-29 04:00:00|33886.6|33791.6|33165.4|33070.4|34066.5|33971.5|32914|32819|11650
1611896400000|2021-01-29 05:00:00|33167.8|33072.8|33097.3|33002.3|33283|33188|32860.8|32765.8|11577
1611900000000|2021-01-29 06:00:00|33096.9|33001.9|32591|32496|33098|33003|32474.3|32379.3|11616
1611903600000|2021-01-29 07:00:00|32591.6|32496.6|32373.7|32278.7|32733|32638|32035|31940|11244
1611907200000|2021-01-29 08:00:00|32373.3|32278.3|36371.5|36276.5|36588.8|36493.8|32114.3|32019.3|9141
1611910800000|2021-01-29 09:00:00|36373.1|36278.1|37047.2|36952.2|38044.7|37949.7|34948.5|34853.5|9635
1611914400000|2021-01-29 10:00:00|37050.1|36955.1|36740.6|36645.6|37275.4|37180.4|35594.4|35499.4|12359
1611918000000|2021-01-29 11:00:00|36739.6|36644.6|37163.9|37068.9|37331.3|37236.3|36595.9|36500.9|12610
1611921600000|2021-01-29 12:00:00|37164.6|37069.6|38004.1|37909.1|38012.4|37917.4|36706|36611|12458
1611925200000|2021-01-29 13:00:00|38000.1|37905.1|38429.6|38334.6|38672.7|38577.7|37247.4|37152.4|12100
1611928800000|2021-01-29 14:00:00|38432.2|38337.2|37224.1|37129.1|38573.7|38478.7|36637.9|36542.9|10264
1611932400000|2021-01-29 15:00:00|37219.1|37124.1|37194.6|37099.6|37639.2|37544.2|36924.5|36829.5|8594
1611936000000|2021-01-29 16:00:00|37196.8|37101.8|36113.6|36018.6|37592|37497|35902.7|35807.7|11671
1611939600000|2021-01-29 17:00:00|36100.2|36005.2|35761.2|35666.2|36463.5|36368.5|35627.4|35532.4|9482
1611943200000|2021-01-29 18:00:00|35762.7|35667.7|35260.1|35165.1|36049.6|35954.6|34671|34576|12734
1611946800000|2021-01-29 19:00:00|35260.5|35165.5|34348.7|34253.7|35394.9|35299.9|33609.1|33514.1|12623
1611950400000|2021-01-29 20:00:00|34357.3|34262.3|34639.7|34544.7|35009.7|34914.7|33921.3|33826.3|12743
1611954000000|2021-01-29 21:00:00|34641.6|34546.6|34757.4|34662.4|34844.6|34749.6|34208.5|34113.5|12418
1611993600000|2021-01-30 08:00:00|34129.5|34034.5|33961.7|33866.7|34404.2|34309.2|33865.9|33770.9|11812
1611997200000|2021-01-30 09:00:00|33961.6|33866.6|34259.6|34164.6|34470.3|34375.3|33910.7|33815.7|10609
1612000800000|2021-01-30 10:00:00|34321.3|34226.3|34374.1|34279.1|34452.2|34357.2|33962.2|33867.2|12370
1612004400000|2021-01-30 11:00:00|34373.7|34278.7|33703.9|33608.9|34389|34294|33601|33506|12242
1612008000000|2021-01-30 12:00:00|33703.2|33608.2|33821.7|33726.7|33878.4|33783.4|33527.1|33432.1|11373
1612011600000|2021-01-30 13:00:00|33821|33726|34309.7|34214.7|34418.5|34323.5|33740.6|33645.6|12339
1612015200000|2021-01-30 14:00:00|34309.8|34214.8|34294.1|34199.1|34456.3|34361.3|34077.2|33982.2|11530
1612018800000|2021-01-30 15:00:00|34293.7|34198.7|34297.1|34202.1|34549.2|34454.2|34142.7|34047.7|10946
1612022400000|2021-01-30 16:00:00|34295.5|34200.5|34019.4|33924.4|34328.2|34233.2|33605.9|33510.9|12818
1612026000000|2021-01-30 17:00:00|34020.4|33925.4|34302.1|34207.1|34332.7|34237.7|34020.2|33925.2|11985
1612029600000|2021-01-30 18:00:00|34302.3|34207.3|34400.2|34305.2|34410.8|34315.8|34173.8|34078.8|11126
1612033200000|2021-01-30 19:00:00|34400.4|34305.4|34359.3|34264.3|34453.1|34358.1|34122.8|34027.8|10634
1612036800000|2021-01-30 20:00:00|34359.6|34264.6|34218.3|34123.3|34513.4|34418.4|34162.8|34067.8|10925
1612040400000|2021-01-30 21:00:00|34218.2|34123.2|34743.2|34648.2|34747.7|34652.7|34071.8|33976.8|10714
1612044000000|2021-01-30 22:00:00|34742.9|34647.9|34625.7|34530.7|34840.1|34745.1|34612.2|34517.2|9751
1612047600000|2021-01-30 23:00:00|34625.5|34530.5|34360.5|34265.5|34629.3|34534.3|34275.3|34180.3|11762
1612051200000|2021-01-31 00:00:00|34359.9|34264.9|34159.1|34064.1|34414.1|34319.1|33956.4|33861.4|11740
1612054800000|2021-01-31 01:00:00|34158.4|34063.4|34264.5|34169.5|34320|34225|34023.6|33928.6|11513
1612058400000|2021-01-31 02:00:00|34265.8|34170.8|33830.8|33735.8|34319.6|34224.6|33768.9|33673.9|11457
1612062000000|2021-01-31 03:00:00|33829.5|33734.5|34000.2|33905.2|34112.2|34017.2|33734.1|33639.1|10986
1612065600000|2021-01-31 04:00:00|33998.3|33903.3|34115|34020|34186.7|34091.7|33875.1|33780.1|11348
1612069200000|2021-01-31 05:00:00|34115.1|34020.1|33818.9|33723.9|34122.3|34027.3|33753.5|33658.5|10931
1612072800000|2021-01-31 06:00:00|33818.5|33723.5|33714.9|33619.9|33916.2|33821.2|33649|33554|11233
1612076400000|2021-01-31 07:00:00|33715|33620|33671.9|33576.9|33892|33797|33517.4|33422.4|10261
1612080000000|2021-01-31 08:00:00|33672.8|33577.8|33643.5|33548.5|33883.1|33788.1|33385.2|33290.2|11183
1612083600000|2021-01-31 09:00:00|33645.2|33550.2|33363.2|33268.2|33815.3|33720.3|33361.4|33266.4|11211
1612087200000|2021-01-31 10:00:00|33362.6|33267.6|33713.9|33618.9|33789.5|33694.5|33279.7|33184.7|11668
1612090800000|2021-01-31 11:00:00|33714|33619|33623.4|33528.4|33830.5|33735.5|33542.8|33447.8|10899
1612094400000|2021-01-31 12:00:00|33624|33529|34041.9|33946.9|34269|34174|33442.2|33347.2|11779
1612098000000|2021-01-31 13:00:00|34041.1|33946.1|33743|33648|34109.4|34014.4|33663.4|33568.4|11684
1612101600000|2021-01-31 14:00:00|33743.1|33648.1|33407.8|33312.8|33783.8|33688.8|33386.2|33291.2|11895
1612105200000|2021-01-31 15:00:00|33407.4|33312.4|32948.6|32853.6|33528|33433|32645|32550|12632
1612108800000|2021-01-31 16:00:00|32954|32859|32969.9|32874.9|33129|33034|32713.3|32618.3|12224
1612112400000|2021-01-31 17:00:00|32969.3|32874.3|32361.2|32266.2|33138.9|33043.9|32268.4|32173.4|12538
1612116000000|2021-01-31 18:00:00|32366.3|32271.3|32528.3|32433.3|32877.1|32782.1|32251.3|32156.3|12105
1612119600000|2021-01-31 19:00:00|32528.4|32433.4|32891.7|32796.7|32991.7|32896.7|32496.1|32401.1|11255
1612123200000|2021-01-31 20:00:00|32890.3|32795.3|32955|32830|32999.3|32899.1|32584.8|32489.8|11120
1612126800000|2021-01-31 21:00:00|32955.3|32830.3|32654.2|32529.2|32991|32866|32632.1|32507.1|10909
1612130400000|2021-01-31 22:00:00|32654.3|32529.3|33056.1|32961.1|33152.1|33057.1|32653.9|32528.9|7360
1612134000000|2021-01-31 23:00:00|33056|32961|33173.8|33078.8|33324.4|33229.4|33028.5|32933.5|10455
1612137600000|2021-02-01 00:00:00|33173.2|33078.2|32613.6|32518.6|33174.6|33079.6|32377.7|32282.7|12219
1612141200000|2021-02-01 01:00:00|32610.7|32515.7|33492.9|33397.9|33595.2|33500.2|32562.7|32467.7|11331
1612144800000|2021-02-01 02:00:00|33492.8|33397.8|33715.9|33620.9|33887.9|33792.9|33297|33202|12149
1612148400000|2021-02-01 03:00:00|33715|33620|33628.5|33533.5|33824.1|33729.1|33538.3|33443.3|11808
1612152000000|2021-02-01 04:00:00|33629.9|33534.9|33623|33528|33991.8|33896.8|33490|33395|11799
1612155600000|2021-02-01 05:00:00|33622|33527|33836.8|33741.8|33951.5|33856.5|33510.5|33415.5|11623
1612159200000|2021-02-01 06:00:00|33837.3|33742.3|33593|33498|34485.7|34390.7|33350.9|33255.9|11893
1612162800000|2021-02-01 07:00:00|33589.5|33494.5|33874.9|33779.9|33921.5|33826.5|33467.5|33372.5|12111
1612166400000|2021-02-01 08:00:00|33874|33779|34527.6|34432.6|34529.9|34434.9|33668.2|33573.2|10419
1612170000000|2021-02-01 09:00:00|34527.5|34432.5|34418.4|34323.4|34743.7|34648.7|34342.4|34247.4|12360
1612173600000|2021-02-01 10:00:00|34418.5|34323.5|34227.5|34132.5|34568.3|34473.3|34097|34002|11812
1612177200000|2021-02-01 11:00:00|34226.9|34131.9|34235.4|34140.4|34447.2|34352.2|34014.1|33919.1|11673
1612180800000|2021-02-01 12:00:00|34234.5|34139.5|33808.9|33713.9|34494.2|34399.2|33657.7|33562.7|11786
1612184400000|2021-02-01 13:00:00|33809.3|33714.3|33747.5|33652.5|34031.8|33936.8|33706|33611|12045
1612188000000|2021-02-01 14:00:00|33747.6|33652.6|33574.5|33479.5|33905.9|33810.9|33441|33346|10079
1612191600000|2021-02-01 15:00:00|33574.3|33479.3|33206.3|33111.3|33667.5|33572.5|33206.3|33111.3|11345
1612195200000|2021-02-01 16:00:00|33206|33111|33496.3|33401.3|33630.7|33535.7|33189.3|33094.3|11093
1612198800000|2021-02-01 17:00:00|33494.6|33399.6|34045.7|33950.7|34107.7|34012.7|33422.6|33327.6|11084
1612202400000|2021-02-01 18:00:00|34045.8|33950.8|33788.5|33693.5|34082|33987|33722.5|33627.5|10682
1612206000000|2021-02-01 19:00:00|33788.4|33693.4|33896.6|33801.6|34106.8|34011.8|33754.1|33659.1|10757
1612209600000|2021-02-01 20:00:00|33897|33802|33879.3|33784.3|34088.8|33993.8|33784.6|33689.6|10192
1612213200000|2021-02-01 21:00:00|33881.9|33786.9|33708.4|33613.4|33895.5|33800.5|33643.6|33548.6|9729
1612216800000|2021-02-01 22:00:00|33708.8|33613.8|33604.4|33509.4|33829.5|33734.5|33591.1|33496.1|9858
1612220400000|2021-02-01 23:00:00|33604.5|33509.5|33580.4|33485.4|33817|33722|33508.1|33413.1|10485
1612224000000|2021-02-02 00:00:00|33579.6|33484.6|33819.2|33724.2|34170.9|34075.9|33504|33409|10595
1612227600000|2021-02-02 01:00:00|33818.8|33723.8|33814.6|33719.6|33861.2|33766.2|33583.3|33488.3|11196
1612231200000|2021-02-02 02:00:00|33814.8|33719.8|33727|33632|33921.9|33826.9|33668.9|33573.9|10977
1612234800000|2021-02-02 03:00:00|33727.2|33632.2|33627|33532|33771.2|33676.2|33582.5|33487.5|11574
1612238400000|2021-02-02 04:00:00|33627.5|33532.5|33946|33851|34029.2|33934.2|33573.2|33478.2|9914
1612242000000|2021-02-02 05:00:00|33947.3|33852.3|34058.8|33963.8|34162.3|34067.3|33853.5|33758.5|10687
1612245600000|2021-02-02 06:00:00|34058.7|33963.7|34360.7|34265.7|34381.3|34286.3|34012.9|33917.9|10528
1612249200000|2021-02-02 07:00:00|34360.4|34265.4|34312.6|34217.6|34450.4|34355.4|34209.7|34114.7|10778
1612252800000|2021-02-02 08:00:00|34310.1|34215.1|34730.4|34635.4|34732.7|34637.7|34171.9|34076.9|10048
1612256400000|2021-02-02 09:00:00|34730.3|34635.3|35386.4|35291.4|35687.8|35592.8|34728.5|34633.5|12474
1612260000000|2021-02-02 10:00:00|35386.5|35291.5|35219.8|35124.8|35462.5|35367.5|35075.7|34980.7|11148
1612263600000|2021-02-02 11:00:00|35221|35126|34763.1|34668.1|35328.6|35233.6|34744.2|34649.2|11674
1612267200000|2021-02-02 12:00:00|34763.2|34668.2|34854.5|34759.5|35074.6|34979.6|34633|34538|11488
1612270800000|2021-02-02 13:00:00|34854.4|34759.4|34909.4|34814.4|35271.8|35176.8|34827.9|34732.9|11388
1612274400000|2021-02-02 14:00:00|34909.3|34814.3|34857.6|34762.6|34987.2|34892.2|34477.4|34382.4|10228
1612278000000|2021-02-02 15:00:00|34856.6|34761.6|34785.7|34690.7|35230.2|35135.2|34652|34557|11886
1612281600000|2021-02-02 16:00:00|34787.3|34692.3|35014.5|34919.5|35225|35130|34661.2|34566.2|12753
1612285200000|2021-02-02 17:00:00|35014.6|34919.6|34919.9|34824.9|35072.8|34977.8|34827.6|34732.6|11814
1612288800000|2021-02-02 18:00:00|34920.5|34825.5|35356.4|35261.4|35391.4|35296.4|34877.2|34782.2|11258
1612292400000|2021-02-02 19:00:00|35356.5|35261.5|35828.2|35733.2|35865.9|35770.9|35254.6|35159.6|12088
1612296000000|2021-02-02 20:00:00|35831.2|35736.2|35880.8|35785.8|36041.3|35946.3|35621.1|35526.1|11752
1612299600000|2021-02-02 21:00:00|35882.4|35787.4|35729.4|35634.4|35947.9|35852.9|35653.7|35558.7|11426
1612303200000|2021-02-02 22:00:00|35729.5|35634.5|35715.8|35620.8|35871.5|35776.5|35663.2|35568.2|5538
1612306800000|2021-02-02 23:00:00|35643.5|35548.5|35552.6|35457.6|35765.4|35670.4|35549.4|35454.4|11216
1612310400000|2021-02-03 00:00:00|35550.1|35455.1|36207.3|36112.3|36289.9|36194.9|35448.4|35353.4|12032
1612314000000|2021-02-03 01:00:00|36207.5|36112.5|35943.9|35848.9|36409.2|36314.2|35925|35830|10211
1612317600000|2021-02-03 02:00:00|35943.7|35848.7|35982.9|35887.9|36183.1|36088.1|35903.5|35808.5|9811
1612321200000|2021-02-03 03:00:00|35983.9|35888.9|36487.5|36392.5|36564.4|36469.4|35978.4|35883.4|9902
1612324800000|2021-02-03 04:00:00|36488.2|36393.2|36714.8|36619.8|36914.2|36819.2|36487.9|36392.9|11045
1612328400000|2021-02-03 05:00:00|36715.1|36620.1|36554.4|36459.4|36775.6|36680.6|36490.8|36395.8|10410
1612332000000|2021-02-03 06:00:00|36554.2|36459.2|36645.6|36550.6|36891|36796|36549.7|36454.7|11156
1612335600000|2021-02-03 07:00:00|36645.9|36550.9|36374.6|36279.6|36700.8|36605.8|36337.4|36242.4|9867
1612339200000|2021-02-03 08:00:00|36374|36279|36114.4|36019.4|36381|36286|35817.4|35722.4|11435
1612342800000|2021-02-03 09:00:00|36113.5|36018.5|35940.4|35845.4|36132.6|36037.6|35632.2|35537.2|11350
1612346400000|2021-02-03 10:00:00|35940.5|35845.5|36080.8|35985.8|36105.6|36010.6|35755.2|35660.2|10613
1612350000000|2021-02-03 11:00:00|36080.4|35985.4|36033.2|35938.2|36312.9|36217.9|35973.3|35878.3|10268
1612353600000|2021-02-03 12:00:00|36035.7|35940.7|36288.2|36193.2|36397.1|36302.1|35906.6|35811.6|11317
1612357200000|2021-02-03 13:00:00|36287.9|36192.9|36640.3|36545.3|36789.2|36694.2|36057.4|35962.4|11164
1612360800000|2021-02-03 14:00:00|36641|36546|36621.7|36526.7|36843.5|36748.5|36476.1|36381.1|9261
1612364400000|2021-02-03 15:00:00|36622.4|36527.4|36961.4|36866.4|37002.8|36907.8|36622.2|36527.2|10954
1612368000000|2021-02-03 16:00:00|36962.4|36867.4|37251.7|37156.7|37295.4|37200.4|36748.6|36653.6|11523
1612371600000|2021-02-03 17:00:00|37252.3|37157.3|37275.4|37180.4|37275.7|37180.7|37068.9|36973.9|10862
1612375200000|2021-02-03 18:00:00|37275.6|37180.6|37208.6|37113.6|37288|37193|36858.8|36763.8|10824
1612378800000|2021-02-03 19:00:00|37208.4|37113.4|36909.5|36814.5|37234.6|37139.6|36908.7|36813.7|10315
1612382400000|2021-02-03 20:00:00|36909.1|36814.1|37158.4|37063.4|37171.4|37076.4|36770.8|36675.8|9475
1612386000000|2021-02-03 21:00:00|37157.4|37062.4|37339.6|37244.6|37498.5|37403.5|37068.4|36973.4|9752
1612389600000|2021-02-03 22:00:00|37339.3|37244.3|37364|37269|37574.9|37479.9|37321.8|37226.8|7330
1612393200000|2021-02-03 23:00:00|37364.1|37269.1|37726.3|37631.3|37762.6|37667.6|37358.8|37263.8|10088
1612396800000|2021-02-04 00:00:00|37726.8|37631.8|38139.2|38044.2|38232.9|38137.9|37726.6|37631.6|10958
1612400400000|2021-02-04 01:00:00|38137.7|38042.7|38271.8|38176.8|38392.7|38297.7|37991.3|37896.3|10749
1612404000000|2021-02-04 02:00:00|38271.9|38176.9|37996|37901|38317.6|38222.6|37613.4|37518.4|11522
1612407600000|2021-02-04 03:00:00|37996.4|37901.4|37578.5|37483.5|38105.5|38010.5|37459.3|37364.3|10691
1612411200000|2021-02-04 04:00:00|37582.1|37487.1|37777.8|37682.8|37871.5|37776.5|37434.8|37339.8|9623
1612414800000|2021-02-04 05:00:00|37779.5|37684.5|37684.1|37589.1|38012.2|37917.2|37616|37521|10302
1612418400000|2021-02-04 06:00:00|37685.6|37590.6|38202.1|38107.1|38274.4|38179.4|37655|37560|9698
1612422000000|2021-02-04 07:00:00|38199.3|38104.3|37941.5|37846.5|38260.4|38165.4|37903.5|37808.5|9641
1612425600000|2021-02-04 08:00:00|37941.9|37846.9|37376|37281|38790.5|38695.5|37177.6|37082.6|11919
1612429200000|2021-02-04 09:00:00|37375.9|37280.9|37606.7|37511.7|37685.5|37590.5|36908.8|36813.8|12794
1612432800000|2021-02-04 10:00:00|37605|37510|37711.7|37616.7|37833.7|37738.7|37315.9|37220.9|11863
1612436400000|2021-02-04 11:00:00|37708.2|37613.2|37427.5|37332.5|37973.2|37878.2|37427.5|37332.5|11847
1612440000000|2021-02-04 12:00:00|37415.1|37320.1|37708.2|37613.2|37816.7|37721.7|37143.7|37048.7|12084
1612443600000|2021-02-04 13:00:00|37707.2|37612.2|37668.9|37573.9|37750.3|37655.3|37370.6|37275.6|11264
1612447200000|2021-02-04 14:00:00|37670.9|37575.9|36871|36776|37791.3|37696.3|36815.2|36720.2|10892
1612450800000|2021-02-04 15:00:00|36871.2|36776.2|36667.4|36572.4|37017.8|36922.8|36253.8|36158.8|12547
1612454400000|2021-02-04 16:00:00|36667.2|36572.2|37042.9|36947.9|37077.7|36982.7|36518.5|36423.5|11304
1612458000000|2021-02-04 17:00:00|37042.8|36947.8|36974.3|36879.3|37147.6|37052.6|36880.5|36785.5|9654
1612461600000|2021-02-04 18:00:00|36977.5|36882.5|37243.3|37148.3|37480.8|37385.8|36872.4|36777.4|11218
1612465200000|2021-02-04 19:00:00|37243.2|37148.2|37569|37474|37591.9|37496.9|37094.7|36999.7|10458
1612468800000|2021-02-04 20:00:00|37569.7|37474.7|37702.1|37607.1|37867.5|37772.5|37482.9|37387.9|11392
1612472400000|2021-02-04 21:00:00|37707.9|37612.9|37725.9|37630.9|37825.8|37730.8|37436.8|37341.8|11088
1612476000000|2021-02-04 22:00:00|37725.3|37630.3|37340.7|37245.7|37751.6|37656.6|37097.3|37002.3|9245
1612479600000|2021-02-04 23:00:00|37340.6|37245.6|37029|36934|37451.3|37356.3|36946.9|36851.9|11353
1612483200000|2021-02-05 00:00:00|37027.8|36932.8|37073.4|36978.4|37295.9|37200.9|36893.7|36798.7|11929
1612486800000|2021-02-05 01:00:00|37073.5|36978.5|36710.5|36615.5|37356.7|37261.7|36688|36593|11576
1612490400000|2021-02-05 02:00:00|36711.1|36616.1|37039.8|36944.8|37047.9|36952.9|36684.7|36589.7|11553
1612494000000|2021-02-05 03:00:00|37040.7|36945.7|37430.9|37335.9|37472.5|37377.5|36995.5|36900.5|11469
1612497600000|2021-02-05 04:00:00|37431|37336|37345.4|37250.4|37564.4|37469.4|37289.3|37194.3|11234
1612501200000|2021-02-05 05:00:00|37345.5|37250.5|37145.7|37050.7|37419.2|37324.2|37101.3|37006.3|10811
1612504800000|2021-02-05 06:00:00|37146.3|37051.3|37471.9|37376.9|37734|37639|37114.9|37019.9|11860
1612508400000|2021-02-05 07:00:00|37474.1|37379.1|37736|37641|37803.5|37708.5|37471.1|37376.1|9330
1612512000000|2021-02-05 08:00:00|37729.4|37634.4|37797.7|37702.7|37868.9|37773.9|37523.8|37428.8|9086
1612515600000|2021-02-05 09:00:00|37797.8|37702.8|37335.8|37240.8|37839.4|37744.4|37317.1|37222.1|8240
1612519200000|2021-02-05 10:00:00|37335.6|37240.6|37489.3|37394.3|37738.1|37643.1|37300.7|37205.7|9019
1612522800000|2021-02-05 11:00:00|37487.5|37392.5|37764.3|37669.3|37802.9|37707.9|37485.9|37390.9|10551
1612526400000|2021-02-05 12:00:00|37764.7|37669.7|37946.5|37851.5|38209.1|38114.1|37634.6|37539.6|11130
1612530000000|2021-02-05 13:00:00|37945.2|37850.2|38376.1|38281.1|38386.3|38291.3|37887.8|37792.8|10905
1612533600000|2021-02-05 14:00:00|38376|38281|38205.3|38110.3|38387.4|38292.4|38084.3|37989.3|8991
1612537200000|2021-02-05 15:00:00|38205.2|38110.2|38045.5|37950.5|38388.4|38293.4|37995.7|37900.7|10305
1612540800000|2021-02-05 16:00:00|38048.4|37953.4|37874.9|37779.9|38231.1|38136.1|37762.3|37667.3|10717
1612544400000|2021-02-05 17:00:00|37875|37780|37966.8|37871.8|38019.8|37924.8|37825.6|37730.6|10908
1612548000000|2021-02-05 18:00:00|37967.9|37872.9|37468.9|37373.9|37994.4|37899.4|37427|37332|9867
1612551600000|2021-02-05 19:00:00|37470.7|37375.7|37701.2|37606.2|37742.4|37647.4|37343.5|37248.5|10449
1612555200000|2021-02-05 20:00:00|37701.4|37606.4|37822.6|37727.6|37863.3|37768.3|37590.7|37495.7|9929
1612558800000|2021-02-05 21:00:00|37825|37730|37906.6|37811.6|37981|37886|37760.9|37665.9|8989
1612598400000|2021-02-06 08:00:00|37906|37811|39510.4|39415.4|39752.2|39657.2|37906|37811|10407
1612602000000|2021-02-06 09:00:00|39510.5|39415.5|39963.3|39868.3|39965.6|39870.6|39491.4|39396.4|10566
1612605600000|2021-02-06 10:00:00|39964.4|39869.4|40097.9|40002.9|40104.1|40009.1|39637.5|39542.5|11309
1612609200000|2021-02-06 11:00:00|40097.7|40002.7|40287.9|40192.9|40542.1|40447.1|40097.7|40002.7|12008
1612612800000|2021-02-06 12:00:00|40288.7|40193.7|40019.1|39924.1|40527|40432|40000.8|39905.8|10436
1612616400000|2021-02-06 13:00:00|40017.6|39922.6|40212.7|40117.7|40339.9|40244.9|40012|39917|10633
1612620000000|2021-02-06 14:00:00|40213|40118|40374.3|40279.3|40658|40563|40212.3|40117.3|10659
1612623600000|2021-02-06 15:00:00|40373.7|40278.7|40968.9|40873.9|40969.2|40874.2|40294|40199|11317
1612627200000|2021-02-06 16:00:00|40968.8|40873.8|40702.8|40607.8|41026|40931|40593.1|40498.1|11194
1612630800000|2021-02-06 17:00:00|40702.9|40607.9|40310.7|40215.7|40740.9|40645.9|40299.1|40204.1|10380
1612634400000|2021-02-06 18:00:00|40312|40217|40380.2|40285.2|40533.1|40438.1|40169.9|40074.9|10707
1612638000000|2021-02-06 19:00:00|40381.4|40286.4|40265.2|40170.2|40495.5|40400.5|40085.7|39990.7|10282
1612641600000|2021-02-06 20:00:00|40265.4|40170.4|40176.9|40081.9|40266.9|40171.9|39716.2|39621.2|10551
1612645200000|2021-02-06 21:00:00|40177|40082|40133.8|40038.8|40336.3|40241.3|40133.4|40038.4|8654
1612648800000|2021-02-06 22:00:00|40133.7|40038.7|40092.3|39997.3|40551|40456|40032.2|39937.2|8532
1612652400000|2021-02-06 23:00:00|40090.9|39995.9|39317.3|39222.3|40091|39996|39181.1|39086.1|12052
1612656000000|2021-02-07 00:00:00|39315.7|39220.7|39648|39553|39699.1|39604.1|38835.2|38740.2|11090
1612659600000|2021-02-07 01:00:00|39647.4|39552.4|38707.9|38612.9|39680.7|39585.7|38602.7|38507.7|11208
1612663200000|2021-02-07 02:00:00|38708.9|38613.9|38839.9|38744.9|38889|38794|38442.1|38347.1|12261
1612666800000|2021-02-07 03:00:00|38840.2|38745.2|38915.5|38820.5|38997.7|38902.7|38680.3|38585.3|11437
1612670400000|2021-02-07 04:00:00|38915.6|38820.6|38411.9|38316.9|38915.6|38820.6|38061.8|37966.8|12083
1612674000000|2021-02-07 05:00:00|38413.1|38318.1|38617.4|38522.4|38753.7|38658.7|38263.7|38168.7|11283
1612677600000|2021-02-07 06:00:00|38617.3|38522.3|38616.5|38521.5|38769.4|38674.4|38380.5|38285.5|10265
1612681200000|2021-02-07 07:00:00|38616.6|38521.6|39112.5|39017.5|39144.1|39049.1|38517.9|38422.9|10699
1612684800000|2021-02-07 08:00:00|39112.4|39017.4|39573.7|39478.7|39600|39505|39110.1|39015.1|11038
1612688400000|2021-02-07 09:00:00|39573|39478|39608.2|39513.2|39758.5|39663.5|39417.3|39322.3|10702
1612692000000|2021-02-07 10:00:00|39607.5|39512.5|39405.2|39310.2|39726.8|39631.8|39276.4|39181.4|10970
1612695600000|2021-02-07 11:00:00|39405.4|39310.4|39132.6|39037.6|39434|39339|38892.9|38797.9|10865
1612699200000|2021-02-07 12:00:00|39131.7|39036.7|38908.5|38813.5|39352.8|39257.8|38645.2|38550.2|10888
1612702800000|2021-02-07 13:00:00|38907.8|38812.8|38737.7|38642.7|39190|39095|38508.1|38413.1|11142
1612706400000|2021-02-07 14:00:00|38734.3|38639.3|38307.5|38212.5|38766.8|38671.8|38284.7|38189.7|11853
1612710000000|2021-02-07 15:00:00|38306.3|38211.3|38006.6|37911.6|38459.7|38364.7|37658.3|37563.3|12058
1612713600000|2021-02-07 16:00:00|38007.6|37912.6|38272.4|38177.4|38321.2|38226.2|37440.4|37345.4|12383
1612717200000|2021-02-07 17:00:00|38272.1|38177.1|37955|37860|38281.5|38186.5|37804.3|37709.3|11440
1612720800000|2021-02-07 18:00:00|37955.2|37860.2|38363.9|38268.9|38431.8|38336.8|37946.8|37851.8|11196
1612724400000|2021-02-07 19:00:00|38364.6|38269.6|38147.4|38052.4|38538.3|38443.3|38098.9|38003.9|10196
1612728000000|2021-02-07 20:00:00|38147.9|38052.9|38133.1|38038.1|38194.6|38099.6|37833.2|37738.2|5220
1612731600000|2021-02-07 21:00:00|38574.3|38449.3|38643.8|38518.8|38727.8|38602.8|38484.6|38359.6|9975
1612735200000|2021-02-07 22:00:00|38643.4|38518.4|38875.6|38780.6|38888.8|38793.8|38402.3|38307.3|8089
1612738800000|2021-02-07 23:00:00|38876|38781|38909.6|38814.6|39146.6|39051.6|38818.7|38723.7|10405
1612742400000|2021-02-08 00:00:00|38909.7|38814.7|38800.9|38705.9|39206|39111|38764.7|38669.7|9881
1612746000000|2021-02-08 01:00:00|38801.7|38706.7|38622.3|38527.3|38974.5|38879.5|38550.4|38455.4|10819
1612749600000|2021-02-08 02:00:00|38622.5|38527.5|38339.4|38244.4|38723|38628|38253.2|38158.2|10386
1612753200000|2021-02-08 03:00:00|38339.1|38244.1|38163.2|38068.2|38553.2|38458.2|38112.6|38017.6|10528
1612756800000|2021-02-08 04:00:00|38163.3|38068.3|38663.5|38568.5|38743.8|38648.8|38108.2|38013.2|10152
1612760400000|2021-02-08 05:00:00|38665.8|38570.8|38748|38653|38938.5|38843.5|38547.5|38452.5|10802
1612764000000|2021-02-08 06:00:00|38745.4|38650.4|39091.6|38996.6|39274.1|39179.1|38694.7|38599.7|9739
1612767600000|2021-02-08 07:00:00|39092.5|38997.5|39347|39252|39446.9|39351.9|38971.2|38876.2|9260
1612771200000|2021-02-08 08:00:00|39347.2|39252.2|39254.9|39159.9|39418.4|39323.4|39150.9|39055.9|9103
1612774800000|2021-02-08 09:00:00|39254.8|39159.8|39039.5|38944.5|39426.9|39331.9|38988.7|38893.7|9083
1612778400000|2021-02-08 10:00:00|39039.2|38944.2|39512.4|39417.4|39522.7|39427.7|38949.5|38854.5|9823
1612782000000|2021-02-08 11:00:00|39511.1|39416.1|39518.3|39423.3|39586.3|39491.3|39411.3|39316.3|9028
1612785600000|2021-02-08 12:00:00|39517.7|39422.7|43227.6|43132.6|43277|43182|39214.8|39119.8|11086
1612789200000|2021-02-08 13:00:00|43235.6|43140.6|43078.6|42953.6|44727.4|44602.4|42035.2|41940.2|13097
1612792800000|2021-02-08 14:00:00|43078.3|42953.3|43706|43581|44200.4|44075.4|43077|42952|10912
1612796400000|2021-02-08 15:00:00|43706.5|43581.5|43877.9|43752.9|44206.5|44081.5|43524.6|43399.6|12343
1612800000000|2021-02-08 16:00:00|43877.5|43752.5|43324.6|43199.6|44391.9|44266.9|43216.1|43091.1|12919
1612803600000|2021-02-08 17:00:00|43324.7|43199.7|43206.1|43081.1|43539.9|43414.9|42646.6|42521.6|11743
1612807200000|2021-02-08 18:00:00|43206.4|43081.4|42772.5|42647.5|43479|43354|42668.5|42543.5|11753
1612810800000|2021-02-08 19:00:00|42771.4|42646.4|43152|43027|43211.7|43086.7|42770.1|42645.1|11547
1612814400000|2021-02-08 20:00:00|43152.3|43027.3|44264.6|44139.6|44337.6|44212.6|43038.5|42913.5|11688
1612818000000|2021-02-08 21:00:00|44264.5|44139.5|44781.9|44656.9|44871.4|44746.4|44040.6|43915.6|12281
1612821600000|2021-02-08 22:00:00|44780.3|44655.3|44768.3|44643.3|45076.9|44951.9|44365.9|44240.9|8296
1612825200000|2021-02-08 23:00:00|44768|44643|46472.2|46347.2|46834.6|46709.6|44734.8|44609.8|11530
1612828800000|2021-02-09 00:00:00|46482.3|46357.3|46856.3|46731.3|47551.8|47426.8|46405.3|46280.3|11852
1612832400000|2021-02-09 01:00:00|46858.5|46733.5|46226.4|46101.4|46860.2|46735.2|45892.2|45767.2|11089
1612836000000|2021-02-09 02:00:00|46229.5|46104.5|45795.4|45670.4|46427.5|46302.5|45674.3|45549.3|11088
1612839600000|2021-02-09 03:00:00|45796.1|45671.1|46702.8|46577.8|46830.2|46705.2|45624.3|45499.3|10214
1612843200000|2021-02-09 04:00:00|46707.5|46582.5|46950.2|46825.2|46970.5|46845.5|46355.9|46230.9|9274
1612846800000|2021-02-09 05:00:00|46952|46827|47012.5|46887.5|47312.9|47187.9|46602.2|46477.2|7891
1612850400000|2021-02-09 06:00:00|47009.9|46884.9|48220.8|48095.8|48220.8|48095.8|46708|46583|10242
1612854000000|2021-02-09 07:00:00|48222.6|48097.6|47674|47549|48234.1|48109.1|47560.4|47435.4|10680
1612857600000|2021-02-09 08:00:00|47670|47545|47244|47119|48050.7|47925.7|46815.4|46690.4|10787
1612861200000|2021-02-09 09:00:00|47244.4|47119.4|46546.5|46421.5|47281.5|47156.5|46138.2|46013.2|10283
1612864800000|2021-02-09 10:00:00|46545.4|46420.4|45732|45607|46674.7|46549.7|45686.9|45561.9|10400
1612868400000|2021-02-09 11:00:00|45736.7|45611.7|46505.6|46380.6|46663.3|46538.3|45711.3|45586.3|10888
1612872000000|2021-02-09 12:00:00|46506.1|46381.1|45395.9|45270.9|46876.4|46751.4|45257.7|45132.7|10084
1612875600000|2021-02-09 13:00:00|45393.1|45268.1|46373.8|46248.8|46483.9|46358.9|45126.7|45001.7|11656
1612879200000|2021-02-09 14:00:00|46371.2|46246.2|46745.2|46620.2|46793.7|46668.7|46192.4|46067.4|9616
1612882800000|2021-02-09 15:00:00|46738.9|46613.9|46911.4|46786.4|47190.2|47065.2|46445.9|46320.9|10096
1612886400000|2021-02-09 16:00:00|46909.8|46784.8|46579.7|46454.7|47198.5|47073.5|46183.2|46058.2|11603
1612890000000|2021-02-09 17:00:00|46578.6|46453.6|46596.4|46471.4|47016.2|46891.2|46308|46183|10575
1612893600000|2021-02-09 18:00:00|46596.3|46471.3|47123.1|46998.1|47480.4|47355.4|46403.6|46278.6|10481
1612897200000|2021-02-09 19:00:00|47123.9|46998.9|47166.7|47041.7|47376.2|47251.2|46881.7|46756.7|9027
1612900800000|2021-02-09 20:00:00|47167.7|47042.7|47221.2|47096.2|47603.7|47478.7|46819.8|46694.8|8876
1612904400000|2021-02-09 21:00:00|47213|47088|47390.1|47265.1|47558.4|47433.4|47119.9|46994.9|7812
1612908000000|2021-02-09 22:00:00|47390.2|47265.2|46961.7|46836.7|47390.2|47265.2|46639.4|46514.4|6008
1612911600000|2021-02-09 23:00:00|46961.6|46836.6|46568.4|46443.4|46972.9|46847.9|46356.8|46231.8|6820
1612915200000|2021-02-10 00:00:00|46562.7|46437.7|46635.5|46510.5|46987.5|46862.5|46226.1|46101.1|11173
1612918800000|2021-02-10 01:00:00|46636.3|46511.3|46385.3|46260.3|46649.1|46524.1|46117|45992|11548
1612922400000|2021-02-10 02:00:00|46385.5|46260.5|46409.6|46284.6|46891.2|46766.2|46378.1|46253.1|10584
1612926000000|2021-02-10 03:00:00|46409.7|46284.7|46346.7|46221.7|46840.4|46715.4|46274.4|46149.4|10523
1612929600000|2021-02-10 04:00:00|46344.5|46219.5|46122|45997|46430|46305|45735.1|45610.1|11068
1612933200000|2021-02-10 05:00:00|46119.3|45994.3|46240.6|46115.6|46512.5|46387.5|45968.7|45843.7|10272
1612936800000|2021-02-10 06:00:00|46245.2|46120.2|46624.9|46499.9|46727.7|46602.7|46230.9|46105.9|10593
1612940400000|2021-02-10 07:00:00|46626.4|46501.4|46702.8|46577.8|47031.7|46906.7|46534.8|46409.8|9506
1612944000000|2021-02-10 08:00:00|46702|46577|46804.3|46679.3|46945.7|46820.7|46406.8|46281.8|10635
1612947600000|2021-02-10 09:00:00|46805.4|46680.4|46715.3|46590.3|47023.1|46898.1|46635.7|46510.7|10786
1612951200000|2021-02-10 10:00:00|46716.1|46591.1|46766.2|46641.2|47413|47288|46578.5|46453.5|11184
1612954800000|2021-02-10 11:00:00|46765.4|46640.4|46702.2|46577.2|46813.7|46688.7|46457.1|46332.1|11222
1612958400000|2021-02-10 12:00:00|46707.4|46582.4|45908|45783|46709.5|46584.5|44826.1|44701.1|11908
1612962000000|2021-02-10 13:00:00|45908.4|45783.4|45754.5|45629.5|46118.7|45993.7|45493|45368|11203
1612965600000|2021-02-10 14:00:00|45753.5|45628.5|45063.8|44938.8|46076.9|45951.9|44981|44856|11535
1612969200000|2021-02-10 15:00:00|45067.9|44942.9|44429.4|44304.4|45297.7|45172.7|43819.1|43694.1|12109
1612972800000|2021-02-10 16:00:00|44435.6|44310.6|44885|44760|44980.1|44855.1|43929.7|43804.7|10679
1612976400000|2021-02-10 17:00:00|44884.3|44759.3|45096.8|44971.8|45165.1|45040.1|44562|44437|9350
1612980000000|2021-02-10 18:00:00|45094.7|44969.7|45218.7|45093.7|45284.2|45159.2|44927.2|44802.2|9073
1612983600000|2021-02-10 19:00:00|45216.7|45091.7|45302.2|45177.2|45324|45199|44601.4|44476.4|10690
1612987200000|2021-02-10 20:00:00|45302.7|45177.7|44641.6|44516.6|45334.7|45209.7|44551.3|44426.3|11040
1612990800000|2021-02-10 21:00:00|44639.7|44514.7|45095.9|44970.9|45101.2|44976.2|44467.5|44342.5|11377
1612994400000|2021-02-10 22:00:00|45096|44971|45291.9|45166.9|45304.9|45179.9|45000.9|44875.9|7786
1612998000000|2021-02-10 23:00:00|45292.2|45167.2|44907.8|44782.8|45392.2|45267.2|44888.3|44763.3|9979
1613001600000|2021-02-11 00:00:00|44907.2|44782.2|44344.7|44219.7|45121.5|44996.5|44104.7|43979.7|11770
1613005200000|2021-02-11 01:00:00|44344.8|44219.8|44286.9|44161.9|44643.9|44518.9|44128.5|44003.5|11014
1613008800000|2021-02-11 02:00:00|44287.3|44162.3|44872.8|44747.8|44930.6|44805.6|44287.3|44162.3|9570
1613012400000|2021-02-11 03:00:00|44873.1|44748.1|45542.8|45417.8|45716.4|45591.4|44808|44683|8834
1613016000000|2021-02-11 04:00:00|45543.1|45418.1|44835.1|44710.1|45760.1|45635.1|44721.6|44596.6|11520
1613019600000|2021-02-11 05:00:00|44835.9|44710.9|44746.1|44621.1|45043.7|44918.7|44620.6|44495.6|10442
1613023200000|2021-02-11 06:00:00|44746.6|44621.6|44666.6|44541.6|44987.2|44862.2|44522|44397|9876
1613026800000|2021-02-11 07:00:00|44666.8|44541.8|44812.7|44687.7|45208.6|45083.6|44666.8|44541.8|10794
1613030400000|2021-02-11 08:00:00|44811.2|44686.2|45121.6|44996.6|45170.2|45045.2|44627.4|44502.4|11080
1613034000000|2021-02-11 09:00:00|45120.9|44995.9|45602.5|45477.5|45673.8|45548.8|44900.4|44775.4|11317
1613037600000|2021-02-11 10:00:00|45601.1|45476.1|46396.1|46271.1|46439.1|46314.1|45457.1|45332.1|11265
1613041200000|2021-02-11 11:00:00|46389.2|46264.2|46129.8|46004.8|46596.4|46471.4|45988.2|45863.2|11179
1613044800000|2021-02-11 12:00:00|46129.7|46004.7|46614.6|46489.6|46710.6|46585.6|46128.7|46003.7|10700
1613048400000|2021-02-11 13:00:00|46617|46492|47596.3|47471.3|48420.3|48295.3|46616.8|46491.8|12445
1613052000000|2021-02-11 14:00:00|47593.3|47468.3|47972.5|47847.5|48191.8|48066.8|47357.4|47232.4|10715
1613055600000|2021-02-11 15:00:00|47972.6|47847.6|48076.6|47951.6|48266.2|48141.2|47698.9|47573.9|12042
1613059200000|2021-02-11 16:00:00|48076.5|47951.5|47694.1|47569.1|48361.8|48236.8|47523.7|47398.7|11795
1613062800000|2021-02-11 17:00:00|47693|47568|47479.8|47354.8|47744.2|47619.2|47054.7|46929.7|11529
1613066400000|2021-02-11 18:00:00|47479.5|47354.5|47765.5|47640.5|48124|47999|47449.4|47324.4|11267
1613070000000|2021-02-11 19:00:00|47765.8|47640.8|47866|47741|48142.1|48017.1|47668.3|47543.3|10802
1613073600000|2021-02-11 20:00:00|47865|47740|47153.1|47028.1|48736.1|48611.1|47126|47001|11761
1613077200000|2021-02-11 21:00:00|47148.2|47023.2|46981|46856|47442.2|47317.2|46776.5|46651.5|12163
1613080800000|2021-02-11 22:00:00|46981.8|46856.8|47810.8|47685.8|47810.8|47685.8|46972.6|46847.6|8262
1613084400000|2021-02-11 23:00:00|47811.7|47686.7|48071.2|47946.2|48152.8|48027.8|47723.1|47598.1|11739
1613088000000|2021-02-12 00:00:00|48071|47946|48045.8|47920.8|49008.6|48883.6|47953.9|47828.9|13029
1613091600000|2021-02-12 01:00:00|48047.4|47922.4|48561.3|48436.3|48607.3|48482.3|47900.5|47775.5|11265
1613095200000|2021-02-12 02:00:00|48561.7|48436.7|48019.2|47894.2|48561.7|48436.7|47866.1|47741.1|11161
1613098800000|2021-02-12 03:00:00|48019.1|47894.1|47689.2|47564.2|48058.5|47933.5|47518.8|47393.8|10816
1613102400000|2021-02-12 04:00:00|47689.3|47564.3|47378.4|47253.4|47689.5|47564.5|47019.6|46894.6|12070
1613106000000|2021-02-12 05:00:00|47379.2|47254.2|47362.6|47237.6|47591.4|47466.4|47185.1|47060.1|11259
1613109600000|2021-02-12 06:00:00|47362.4|47237.4|47488.4|47363.4|47628.9|47503.9|46898.7|46773.7|10403
1613113200000|2021-02-12 07:00:00|47488.9|47363.9|47434.2|47309.2|47557.5|47432.5|47023.5|46898.5|10472
1613116800000|2021-02-12 08:00:00|47434.1|47309.1|47223.5|47098.5|47777.1|47652.1|47191.8|47066.8|10831
1613120400000|2021-02-12 09:00:00|47222.9|47097.9|47452.9|47327.9|47499.8|47374.8|47142.3|47017.3|10077
1613124000000|2021-02-12 10:00:00|47452.5|47327.5|47491.7|47366.7|47807.1|47682.1|47450.6|47325.6|10591
1613127600000|2021-02-12 11:00:00|47491.4|47366.4|47702.1|47577.1|48050.1|47925.1|47417.6|47292.6|8753
1613131200000|2021-02-12 12:00:00|47704.2|47579.2|47797.1|47672.1|48068.7|47943.7|47466.7|47341.7|7784
1613134800000|2021-02-12 13:00:00|47796.2|47671.2|47971.5|47846.5|48254.1|48129.1|47783|47658|7362
1613138400000|2021-02-12 14:00:00|47969.5|47844.5|46678.6|46553.6|47982.9|47857.9|46348.5|46223.5|8943
1613142000000|2021-02-12 15:00:00|46676.3|46551.3|47188.3|47063.3|47294.6|47169.6|46667.6|46542.6|9102
1613145600000|2021-02-12 16:00:00|47187|47062|47719.1|47594.1|48032.4|47907.4|47179.5|47054.5|10811
1613149200000|2021-02-12 17:00:00|47717.8|47592.8|47853.9|47728.9|47993.5|47868.5|47604.8|47479.8|10422
1613152800000|2021-02-12 18:00:00|47855.8|47730.8|47394.9|47269.9|47933.2|47808.2|47061.1|46936.1|10897
1613156400000|2021-02-12 19:00:00|47396.2|47271.2|47401.2|47276.2|47567.8|47442.8|47243.2|47118.2|9977
1613160000000|2021-02-12 20:00:00|47403.2|47278.2|47739.3|47614.3|47772|47647|47311.3|47186.3|9451
1613163600000|2021-02-12 21:00:00|47738.6|47613.6|47948.5|47823.5|48262.6|48137.6|47707.5|47582.5|9799
1613203200000|2021-02-13 08:00:00|47204.8|47079.8|47561.7|47436.7|47621.2|47496.2|46783.6|46658.6|10679
1613206800000|2021-02-13 09:00:00|47561.5|47436.5|47326.3|47201.3|47686.8|47561.8|47212.7|47087.7|9993
1613210400000|2021-02-13 10:00:00|47326.5|47201.5|46789.3|46664.3|47345.2|47220.2|46770.1|46645.1|10914
1613214000000|2021-02-13 11:00:00|46789|46664|46687.1|46562.1|47061.3|46936.3|46353.2|46228.2|12461
1613217600000|2021-02-13 12:00:00|46687.9|46562.9|47002.2|46877.2|47298.7|47173.7|46342.1|46217.1|12195
1613221200000|2021-02-13 13:00:00|47002.1|46877.1|47075.3|46950.3|47233.1|47108.1|46678.2|46553.2|12226
1613224800000|2021-02-13 14:00:00|47075.4|46950.4|47063.6|46938.6|47131.3|47006.3|46792.2|46667.2|11094
1613228400000|2021-02-13 15:00:00|47063.4|46938.4|47203.6|47078.6|47398.9|47273.9|47012.5|46887.5|11313
1613232000000|2021-02-13 16:00:00|47202.4|47077.4|47239.7|47114.7|47462.9|47337.9|46997.9|46872.9|12088
1613235600000|2021-02-13 17:00:00|47239.8|47114.8|46947|46822|47261.1|47136.1|46858.8|46733.8|10958
1613239200000|2021-02-13 18:00:00|46947.9|46822.9|46890.1|46765.1|47123.6|46998.6|46866.1|46741.1|10786
1613242800000|2021-02-13 19:00:00|46890|46765|46978.8|46853.8|47173.8|47048.8|46832.6|46707.6|9852
1613246400000|2021-02-13 20:00:00|46978.9|46853.9|47051.4|46926.4|47067.6|46942.6|46782.4|46657.4|10240
1613250000000|2021-02-13 21:00:00|47052|46927|47238.9|47113.9|47480|47355|46828.9|46703.9|9740
1613253600000|2021-02-13 22:00:00|47239.3|47114.3|47191.4|47066.4|47368.8|47243.8|46998|46873|6897
1613257200000|2021-02-13 23:00:00|47191.7|47066.7|47270.3|47145.3|47393.9|47268.9|47144.9|47019.9|9438
1613260800000|2021-02-14 00:00:00|47270.7|47145.7|47710.7|47585.7|47786.2|47661.2|47076|46926|10393
1613264400000|2021-02-14 01:00:00|47710.9|47585.9|47589.3|47464.3|47791.9|47666.9|47407.5|47282.5|8743
1613268000000|2021-02-14 02:00:00|47591.9|47466.9|47541.1|47416.1|47748.6|47623.6|47469.3|47344.3|9126
1613271600000|2021-02-14 03:00:00|47541.2|47416.2|47390.4|47265.4|47635.9|47510.9|47363.4|47238.4|9661
1613275200000|2021-02-14 04:00:00|47391.6|47266.6|47659.8|47534.8|47746.5|47621.5|47375.4|47250.4|9143
1613278800000|2021-02-14 05:00:00|47661|47536|48979.6|48854.6|48987.8|48862.8|47607.7|47482.7|10456
1613282400000|2021-02-14 06:00:00|48981.4|48856.4|48831.6|48706.6|49413.2|49288.2|48618.4|48493.4|12412
1613286000000|2021-02-14 07:00:00|48831.1|48706.1|48847.3|48722.3|49176.8|49051.8|48641|48516|10659
1613289600000|2021-02-14 08:00:00|48843.8|48718.8|48792.8|48667.8|49072.3|48947.3|48545.2|48420.2|11341
1613293200000|2021-02-14 09:00:00|48793.7|48668.7|49219.9|49094.9|49250|49125|48734.3|48609.3|10315
1613296800000|2021-02-14 10:00:00|49219.7|49094.7|49115.6|48990.6|49425.4|49300.4|49076.7|48951.7|10787
1613300400000|2021-02-14 11:00:00|49115.5|48990.5|49143.7|49018.7|49211.1|49086.1|48906.4|48781.4|10317
1613304000000|2021-02-14 12:00:00|49144|49019|49529.3|49404.3|49745.1|49620.1|49124.3|48999.3|11461
1613307600000|2021-02-14 13:00:00|49529.1|49404.1|48844.1|48719.1|49644.3|49519.3|48660.9|48535.9|11201
1613311200000|2021-02-14 14:00:00|48843.5|48718.5|48861.4|48736.4|49154|49029|48616.9|48491.9|10678
1613314800000|2021-02-14 15:00:00|48861.7|48736.7|48663.4|48538.4|49034.6|48909.6|48263.6|48138.6|10916
1613318400000|2021-02-14 16:00:00|48662.8|48537.8|49114.8|48989.8|49146.3|49021.3|48538.2|48413.2|10106
1613322000000|2021-02-14 17:00:00|49115.7|48990.7|48725.4|48600.4|49168.3|49043.3|48714.2|48589.2|9948
1613325600000|2021-02-14 18:00:00|48725.5|48600.5|48825.3|48700.3|48901.8|48776.8|48519.6|48394.6|10223
1613329200000|2021-02-14 19:00:00|48829.6|48704.6|48793.5|48668.5|49001.4|48876.4|48583.9|48458.9|9832
1613332800000|2021-02-14 20:00:00|48794|48669|49037.3|48882.3|49113.8|48958.8|48707.3|48582.3|9316
1613336400000|2021-02-14 21:00:00|49037.5|48882.5|48940.9|48785.9|49155.8|49000.8|48906.8|48751.8|8808
1613340000000|2021-02-14 22:00:00|48941|48786|49153.4|49028.4|49379.8|49254.8|48850.3|48695.3|7003
1613343600000|2021-02-14 23:00:00|49153.1|49028.1|48722.9|48597.9|49185.6|49060.6|48655.7|48530.7|9355
1613347200000|2021-02-15 00:00:00|48714.4|48589.4|48870.6|48745.6|49096.1|48971.1|48574.1|48449.1|10353
1613350800000|2021-02-15 01:00:00|48872.1|48747.1|48144.3|48019.3|48915.9|48790.9|47838.4|47713.4|11791
1613354400000|2021-02-15 02:00:00|48144.7|48019.7|47043.4|46918.4|48300.5|48175.5|45974|45849|13224
1613358000000|2021-02-15 03:00:00|47043.5|46918.5|47216.1|47091.1|47380.3|47255.3|46724.3|46599.3|12264
1613361600000|2021-02-15 04:00:00|47211.7|47086.7|46972|46847|47213.5|47088.5|46389.7|46264.7|12403
1613365200000|2021-02-15 05:00:00|46973.2|46848.2|46841.8|46716.8|47090.9|46965.9|46511.1|46386.1|11603
1613368800000|2021-02-15 06:00:00|46841.7|46716.7|47005.2|46880.2|47224.9|47099.9|46804.2|46679.2|10655
1613372400000|2021-02-15 07:00:00|46996.3|46871.3|47376.7|47251.7|47473.4|47348.4|46961.5|46836.5|10613
1613376000000|2021-02-15 08:00:00|47376.9|47251.9|47704.3|47579.3|47849.7|47724.7|47231.8|47106.8|10831
1613379600000|2021-02-15 09:00:00|47706.9|47581.9|47605.7|47480.7|47820.7|47695.7|47338.2|47213.2|10410
1613383200000|2021-02-15 10:00:00|47605.8|47480.8|47922|47797|47955.5|47830.5|47427.9|47302.9|10228
1613386800000|2021-02-15 11:00:00|47925.6|47800.6|47890.6|47765.6|48079.8|47954.8|47740.8|47615.8|10468
1613390400000|2021-02-15 12:00:00|47894.8|47769.8|48056.5|47931.5|48157.8|48032.8|47537.6|47412.6|10956
1613394000000|2021-02-15 13:00:00|48058.5|47933.5|48057.9|47932.9|48299|48174|47925.1|47800.1|10559
1613397600000|2021-02-15 14:00:00|48057.6|47932.6|47635.7|47510.7|48223.3|48098.3|47569.8|47444.8|11180
1613401200000|2021-02-15 15:00:00|47632.9|47507.9|48046.9|47921.9|48076.5|47951.5|47632.5|47507.5|10387
1613404800000|2021-02-15 16:00:00|48044.7|47919.7|48570.7|48445.7|48627.2|48502.2|48042.5|47917.5|11462
1613408400000|2021-02-15 17:00:00|48571.3|48446.3|48631.6|48506.6|48858.9|48733.9|48495.7|48370.7|10516
1613412000000|2021-02-15 18:00:00|48634.2|48509.2|48455.4|48330.4|48728.5|48603.5|48445.8|48320.8|8833
1613415600000|2021-02-15 19:00:00|48454.8|48329.8|48740.3|48615.3|48811.4|48686.4|48454.4|48329.4|8680
1613419200000|2021-02-15 20:00:00|48742.3|48617.3|48658.4|48533.4|48852.6|48727.6|48581.2|48456.2|8733
1613422800000|2021-02-15 21:00:00|48657.9|48532.9|48264.2|48139.2|48815.5|48690.5|48225.8|48100.8|10702
1613426400000|2021-02-15 22:00:00|48264.9|48139.9|48374.6|48249.6|48402.3|48277.3|47735.7|47610.7|10024
1613430000000|2021-02-15 23:00:00|48373|48248|47994.2|47869.2|48494.2|48369.2|47930.4|47805.4|11783
1613433600000|2021-02-16 00:00:00|47994.1|47869.1|47743.1|47618.1|48027.2|47902.2|47124.2|46999.2|12525
1613437200000|2021-02-16 01:00:00|47743.3|47618.3|48371.2|48246.2|48375.1|48250.1|47709|47584|10985
1613440800000|2021-02-16 02:00:00|48371.5|48246.5|48518.3|48393.3|48717|48592|48246.2|48121.2|10142
1613444400000|2021-02-16 03:00:00|48517.6|48392.6|49634.6|49509.6|49658.6|49533.6|48487.2|48362.2|10744
1613448000000|2021-02-16 04:00:00|49634.2|49509.2|49399.4|49274.4|49962.5|49837.5|49210|49085|11759
1613451600000|2021-02-16 05:00:00|49399.6|49274.6|49234|49109|49542.2|49417.2|49086.7|48961.7|11330
1613455200000|2021-02-16 06:00:00|49234.6|49109.6|49075.3|48950.3|49285.1|49160.1|48641.7|48516.7|11498
1613458800000|2021-02-16 07:00:00|49075.9|48950.9|49243.7|49118.7|49331.5|49206.5|48689.3|48564.3|11350
1613462400000|2021-02-16 08:00:00|49245.9|49120.9|49344.1|49219.1|49363.6|49238.6|48965.2|48840.2|9916
1613466000000|2021-02-16 09:00:00|49343.3|49218.3|49348.7|49223.7|49377.2|49252.2|48976.7|48851.7|9363
1613469600000|2021-02-16 10:00:00|49347.1|49222.1|49079.2|48954.2|49401.5|49276.5|48852.8|48727.8|9823
1613473200000|2021-02-16 11:00:00|49078.8|48953.8|48969.9|48844.9|49163.4|49038.4|48788.7|48663.7|10538
1613476800000|2021-02-16 12:00:00|48972.8|48847.8|49706.5|49581.5|50661.6|50536.6|48496.9|48371.9|13032
1613480400000|2021-02-16 13:00:00|49703.1|49578.1|48972.4|48847.4|49828.2|49703.2|48927.8|48802.8|12879
1613484000000|2021-02-16 14:00:00|48989.4|48864.4|49363.3|49238.3|49519.6|49394.6|48763.5|48638.5|10809
1613487600000|2021-02-16 15:00:00|49363.7|49238.7|49059.3|48934.3|49577|49452|49034.2|48909.2|11345
1613491200000|2021-02-16 16:00:00|49065.1|48940.1|48233.1|48108.1|49346.8|49221.8|48178.6|48053.6|11931
1613494800000|2021-02-16 17:00:00|48234.4|48109.4|48323.4|48198.4|48665.2|48540.2|48232|48107|11425
1613498400000|2021-02-16 18:00:00|48321.1|48196.1|48727|48602|48778.5|48653.5|47847|47722|10722
1613502000000|2021-02-16 19:00:00|48727.3|48602.3|48628|48503|48868.4|48743.4|48462.4|48337.4|10230
1613505600000|2021-02-16 20:00:00|48628.2|48503.2|48857.8|48732.8|48865.7|48740.7|48317.7|48192.7|11005
1613509200000|2021-02-16 21:00:00|48856.9|48731.9|48652.7|48527.7|48893|48768|48467.7|48342.7|10722
1613512800000|2021-02-16 22:00:00|48651.7|48526.7|49182.5|49057.5|49217.1|49092.1|48593.2|48468.2|7562
1613516400000|2021-02-16 23:00:00|49181.9|49056.9|49229.8|49104.8|49347.5|49222.5|49023.2|48898.2|10015
1613520000000|2021-02-17 00:00:00|49226.3|49101.3|49129.8|49004.8|49602.2|49477.2|49111.8|48986.8|9594
1613523600000|2021-02-17 01:00:00|49131.7|49006.7|49354|49229|49462.6|49337.6|49033.9|48908.9|9762
1613527200000|2021-02-17 02:00:00|49355.2|49230.2|49743.7|49618.7|50291.1|50166.1|49345.6|49220.6|11218
1613530800000|2021-02-17 03:00:00|49741.4|49616.4|49706.4|49581.4|49797.7|49672.7|49318.7|49193.7|11312
1613534400000|2021-02-17 04:00:00|49707.6|49582.6|49435.5|49310.5|49986.3|49861.3|49200.1|49075.1|10878
1613538000000|2021-02-17 05:00:00|49434.9|49309.9|49794.6|49669.6|49801.5|49676.5|49345.2|49220.2|10726
1613541600000|2021-02-17 06:00:00|49792.4|49667.4|50636.2|50511.2|50756.1|50631.1|49731.3|49606.3|11768
1613545200000|2021-02-17 07:00:00|50634.6|50509.6|51190.4|51065.4|51300.8|51175.8|50351.2|50226.2|12368
1613548800000|2021-02-17 08:00:00|51190.2|51065.2|51126.8|51001.8|51337.1|51212.1|50692.2|50567.2|11532
1613552400000|2021-02-17 09:00:00|51128|51003|51547.5|51422.5|51754.6|51629.6|51118.1|50993.1|10931
1613556000000|2021-02-17 10:00:00|51547.1|51422.1|51280.5|51155.5|51706|51581|51172.8|51047.8|10753
1613559600000|2021-02-17 11:00:00|51293|51168|51346.9|51221.9|51755.8|51630.8|51212.5|51087.5|10530
1613563200000|2021-02-17 12:00:00|51343.9|51218.9|51304.9|51179.9|51493|51368|51232.6|51107.6|3908
1613566800000|2021-02-17 13:00:00|51095.9|50970.9|51216.6|51091.6|51270.1|51145.1|50571.5|50446.5|12128
1613570400000|2021-02-17 14:00:00|51213.8|51088.8|51314|51189|51319.6|51194.6|50807.4|50682.4|10228
1613574000000|2021-02-17 15:00:00|51314.8|51189.8|51220.9|51095.9|51682.6|51557.6|51049.9|50924.9|11943
1613577600000|2021-02-17 16:00:00|51222.6|51097.6|51287.7|51162.7|51486.8|51361.8|50834.2|50709.2|11180
1613581200000|2021-02-17 17:00:00|51286.6|51161.6|51447.9|51322.9|51498|51373|51170.4|51045.4|9931
1613584800000|2021-02-17 18:00:00|51447|51322|51494.5|51369.5|51819.1|51694.1|51379.8|51254.8|10569
1613588400000|2021-02-17 19:00:00|51493.3|51368.3|52202.3|52077.3|52399.7|52274.7|51446.1|51321.1|11192
1613592000000|2021-02-17 20:00:00|52202.4|52077.4|52324.6|52199.6|52619.2|52494.2|52036.9|51911.9|10961
1613595600000|2021-02-17 21:00:00|52326.1|52201.1|52460.6|52335.6|52701.3|52576.3|52137|52012|10725
1613599200000|2021-02-17 22:00:00|52457.7|52332.7|52199.9|52074.9|52484.8|52359.8|52073.6|51948.6|7635
1613602800000|2021-02-17 23:00:00|52198.5|52073.5|52217.7|52092.7|52472|52347|52028.9|51903.9|9075
1613606400000|2021-02-18 00:00:00|52217.6|52092.6|52374.5|52249.5|52613.4|52488.4|52213.2|52088.2|10807
1613610000000|2021-02-18 01:00:00|52374.3|52249.3|52222.7|52097.7|52459.6|52334.6|52154.7|52029.7|9868
1613613600000|2021-02-18 02:00:00|52222.2|52097.2|52424.7|52299.7|52436.2|52311.2|52037.5|51912.5|8568
1613617200000|2021-02-18 03:00:00|52421.9|52296.9|52092.9|51967.9|52508.1|52383.1|52058|51933|8985
1613620800000|2021-02-18 04:00:00|52106.8|51981.8|52261.6|52136.6|52274.2|52149.2|51813.2|51688.2|10170
1613624400000|2021-02-18 05:00:00|52261|52136|52272.9|52147.9|52396.2|52271.2|52123.3|51998.3|8604
1613628000000|2021-02-18 06:00:00|52273.6|52148.6|52008.8|51883.8|52320|52195|51969.8|51844.8|7844
1613631600000|2021-02-18 07:00:00|52009.9|51884.9|51988.2|51863.2|52141.7|52016.7|51399.9|51274.9|10908
1613635200000|2021-02-18 08:00:00|51990.1|51865.1|51775.3|51650.3|52228.2|52103.2|51616.7|51491.7|10872
1613638800000|2021-02-18 09:00:00|51772.7|51647.7|51834.7|51709.7|51928.3|51803.3|51521|51396|8421
1613642400000|2021-02-18 10:00:00|51836.6|51711.6|51702.2|51577.2|52044.1|51919.1|51604.8|51479.8|8496
1613646000000|2021-02-18 11:00:00|51701.2|51576.2|51390.4|51265.4|51765.1|51640.1|51148.7|51023.7|9572
1613649600000|2021-02-18 12:00:00|51393.5|51268.5|51528.8|51403.8|51667.3|51542.3|50942.3|50817.3|10614
1613653200000|2021-02-18 13:00:00|51528.1|51403.1|51873.2|51748.2|52076.6|51951.6|51321.2|51196.2|8842
1613656800000|2021-02-18 14:00:00|51873.3|51748.3|52320.5|52195.5|52349.1|52224.1|51698.7|51573.7|8614
1613660400000|2021-02-18 15:00:00|52320.7|52195.7|51608.3|51483.3|52346.1|52221.1|51492.6|51367.6|11169
1613664000000|2021-02-18 16:00:00|51607.9|51482.9|52121|51996|52121|51996|51535.5|51410.5|10621
1613667600000|2021-02-18 17:00:00|52120.8|51995.8|51896.8|51771.8|52120.8|51995.8|51831|51706|10071
1613671200000|2021-02-18 18:00:00|51897|51772|51909.4|51784.4|52207.7|52082.7|51836.3|51711.3|8863
1613674800000|2021-02-18 19:00:00|51911|51786|51827.2|51702.2|52111.2|51986.2|51763.4|51638.4|7943
1613678400000|2021-02-18 20:00:00|51824.6|51699.6|52186.6|52061.6|52198.7|52073.7|51606|51481|9283
1613682000000|2021-02-18 21:00:00|52188.7|52063.7|52096.7|51971.7|52260.7|52135.7|51978.3|51853.3|8331
1613685600000|2021-02-18 22:00:00|52096.1|51971.1|51922.7|51797.7|52143.2|52018.2|51713.2|51588.2|7684
1613689200000|2021-02-18 23:00:00|51923.4|51798.4|51651.8|51526.8|51989.5|51864.5|51599.7|51474.7|10367
1613692800000|2021-02-19 00:00:00|51651.3|51526.3|51571.9|51446.9|51994.6|51869.6|51548.5|51423.5|10468
1613696400000|2021-02-19 01:00:00|51572.5|51447.5|51367.2|51242.2|51755.3|51630.3|51221.3|51096.3|10506
1613700000000|2021-02-19 02:00:00|51367|51242|51294.2|51169.2|51368.2|51243.2|50827|50702|10612
1613703600000|2021-02-19 03:00:00|51294.1|51169.1|51291.7|51166.7|51536|51411|51270.4|51145.4|10183
1613707200000|2021-02-19 04:00:00|51291.1|51166.1|51191.6|51066.6|51548|51423|50986.5|50861.5|9943
1613710800000|2021-02-19 05:00:00|51191.5|51066.5|51561.8|51436.8|51577.4|51452.4|51191.3|51066.3|8520
1613714400000|2021-02-19 06:00:00|51561.6|51436.6|51756.2|51631.2|51851.5|51726.5|51556.2|51431.2|9011
1613718000000|2021-02-19 07:00:00|51754.8|51629.8|51779|51654|51929.3|51804.3|51702.2|51577.2|7471
1613721600000|2021-02-19 08:00:00|51774.4|51649.4|52267.1|52142.1|52287.1|52162.1|51755.7|51630.7|7848
1613725200000|2021-02-19 09:00:00|52265.6|52140.6|52725.7|52600.7|52964.1|52839.1|52262.3|52137.3|10389
1613728800000|2021-02-19 10:00:00|52725.9|52600.9|52730.3|52605.3|52990.8|52865.8|52676.4|52551.4|8857
1613732400000|2021-02-19 11:00:00|52730.2|52605.2|52755|52630|52885.4|52760.4|52567.3|52442.3|8804
1613736000000|2021-02-19 12:00:00|52756.9|52631.9|52582.1|52457.1|52765.1|52640.1|52569.4|52444.4|8230
1613739600000|2021-02-19 13:00:00|52584.8|52459.8|52857.8|52732.8|52871.8|52746.8|52444.6|52319.6|8867
1613743200000|2021-02-19 14:00:00|52857.5|52732.5|52974.3|52849.3|53319.1|53194.1|52720.4|52595.4|8253
1613746800000|2021-02-19 15:00:00|52974.5|52849.5|53945.9|53820.9|53951.3|53826.3|52909.2|52784.2|10210
1613750400000|2021-02-19 16:00:00|53944.6|53819.6|54430.8|54305.8|54919.4|54794.4|53708.5|53583.5|11588
1613754000000|2021-02-19 17:00:00|54430.1|54305.1|54840.7|54715.7|54841.9|54716.9|54147.4|54022.4|10081
1613757600000|2021-02-19 18:00:00|54842|54717|55445.2|55320.2|55484.8|55359.8|54685.2|54560.2|10544
1613761200000|2021-02-19 19:00:00|55455.5|55330.5|55104.6|54979.6|55789.9|55664.9|54709.2|54584.2|12023
1613764800000|2021-02-19 20:00:00|55106.6|54981.6|55426.3|55301.3|55705.7|55580.7|54915.3|54790.3|10944
1613768400000|2021-02-19 21:00:00|55423.3|55298.3|55574.1|55449.1|56370.3|56245.3|55412.4|55287.4|11594
1613808000000|2021-02-20 08:00:00|55405.8|55280.8|55322.3|55197.3|55754.5|55629.5|55308.5|55183.5|9027
1613811600000|2021-02-20 09:00:00|55321.5|55196.5|55332.1|55207.1|55577.2|55452.2|55123.1|54998.1|9025
1613815200000|2021-02-20 10:00:00|55331.3|55206.3|55959.6|55834.6|55985.3|55860.3|55317|55192|8313
1613818800000|2021-02-20 11:00:00|55960.2|55835.2|56376.7|56251.7|56380.4|56255.4|55833.2|55708.2|7537
1613822400000|2021-02-20 12:00:00|56375.5|56250.5|57350.9|57225.9|57582.8|57457.8|56346.3|56221.3|10474
1613826000000|2021-02-20 13:00:00|57352|57227|57360.3|57235.3|57587.4|57462.4|57006.4|56881.4|10328
1613829600000|2021-02-20 14:00:00|57360.7|57235.7|56393.2|56268.2|57491.7|57366.7|56262|56137|10951
1613833200000|2021-02-20 15:00:00|56394.6|56269.6|56249.9|56124.9|56857.2|56732.2|55924.7|55799.7|11869
1613836800000|2021-02-20 16:00:00|56249.1|56124.1|56853|56728|57010.7|56885.7|56249.1|56124.1|9483
1613840400000|2021-02-20 17:00:00|56818|56693|57142.1|57017.1|57528.2|57403.2|56817.7|56692.7|11518
1613844000000|2021-02-20 18:00:00|57142.2|57017.2|57204.5|57079.5|57251.5|57126.5|56945.3|56820.3|10159
1613847600000|2021-02-20 19:00:00|57204.8|57079.8|57074.9|56949.9|57326.9|57201.9|56835.6|56710.6|9892
1613851200000|2021-02-20 20:00:00|57075|56950|56827.1|56702.1|57135.9|57010.9|56694.6|56569.6|9808
1613854800000|2021-02-20 21:00:00|56827.2|56702.2|56579.1|56454.1|56960.5|56835.5|56366.2|56241.2|10822
1613858400000|2021-02-20 22:00:00|56579.8|56454.8|55552.8|55427.8|56587|56462|54084.4|53959.4|10873
1613862000000|2021-02-20 23:00:00|55549.1|55424.1|55980.3|55855.3|56265.7|56140.7|55525.1|55400.1|12387
1613865600000|2021-02-21 00:00:00|55984.1|55859.1|55918.7|55793.7|56135.8|56010.8|55598.9|55473.9|12213
1613869200000|2021-02-21 01:00:00|55919.3|55794.3|56437|56312|56437|56312|55820.7|55695.7|10257
1613872800000|2021-02-21 02:00:00|56437.1|56312.1|56418.8|56293.8|56734.5|56609.5|56373|56248|9458
1613876400000|2021-02-21 03:00:00|56417.4|56292.4|56595.5|56470.5|56963.9|56838.9|56408.8|56283.8|9353
1613880000000|2021-02-21 04:00:00|56595|56470|56779.8|56654.8|56792.1|56667.1|56222.5|56097.5|9528
1613883600000|2021-02-21 05:00:00|56783.1|56658.1|56645.2|56520.2|57026.3|56901.3|56622.6|56497.6|9212
1613887200000|2021-02-21 06:00:00|56645.1|56520.1|56588.8|56463.8|56690.2|56565.2|56354.1|56229.1|8282
1613890800000|2021-02-21 07:00:00|56588.9|56463.9|56168.5|56043.5|56683.8|56558.8|56029.7|55904.7|9736
1613894400000|2021-02-21 08:00:00|56171.5|56046.5|56607.7|56482.7|56746.1|56621.1|55930.5|55805.5|10299
1613898000000|2021-02-21 09:00:00|56607.8|56482.8|56893.2|56768.2|56931.3|56806.3|56475.1|56350.1|8513
1613901600000|2021-02-21 10:00:00|56896.6|56771.6|57623.7|57498.7|57868.1|57743.1|56763.6|56638.6|11293
1613905200000|2021-02-21 11:00:00|57623.9|57498.9|57370.9|57245.9|57626.5|57501.5|57317.6|57192.6|10038
1613908800000|2021-02-21 12:00:00|57373.3|57248.3|56990|56865|57523.4|57398.4|56803.2|56678.2|10649
1613912400000|2021-02-21 13:00:00|56990.1|56865.1|57248.9|57123.9|57304.2|57179.2|56982.5|56857.5|9394
1613916000000|2021-02-21 14:00:00|57248.3|57123.3|57493.9|57368.9|57540.1|57415.1|56920.6|56795.6|10984
1613919600000|2021-02-21 15:00:00|57494.2|57369.2|57427.3|57302.3|57655.2|57530.2|57307.3|57182.3|10481
1613923200000|2021-02-21 16:00:00|57427.5|57302.5|57815|57690|57843.4|57718.4|57143|57018|10765
1613926800000|2021-02-21 17:00:00|57815.3|57690.3|57600.7|57475.7|57831.6|57706.6|57489|57364|10430
1613930400000|2021-02-21 18:00:00|57600.6|57475.6|58252.8|58127.8|58333.8|58208.8|57453.9|57328.9|9806
1613934000000|2021-02-21 19:00:00|58252.4|58127.4|58156.9|58031.9|58410.5|58285.5|58038.4|57913.4|10295
1613937600000|2021-02-21 20:00:00|58157.1|58032.1|57788.8|57633.8|58316.3|58191.3|57606.1|57451.1|10069
1613941200000|2021-02-21 21:00:00|57786.8|57631.8|57432.5|57277.5|58010.9|57855.9|57342.8|57187.8|11102
1613944800000|2021-02-21 22:00:00|57433.8|57278.8|57442|57317|57726.9|57571.9|57101.9|56946.9|8318
1613948400000|2021-02-21 23:00:00|57442.1|57317.1|57544.6|57419.6|57676|57551|57242.8|57117.8|9552
1613952000000|2021-02-22 00:00:00|57544.5|57419.5|56354.2|56229.2|57624.9|57499.9|56353.4|56228.4|11563
1613955600000|2021-02-22 01:00:00|56354|56229|56961.8|56836.8|57104.2|56979.2|56177.3|56052.3|10330
1613959200000|2021-02-22 02:00:00|56959.5|56834.5|56968.2|56843.2|57338.3|57213.3|56419.5|56294.5|10316
1613962800000|2021-02-22 03:00:00|56967.5|56842.5|55963.2|55838.2|57144.6|57019.6|55867.5|55742.5|11468
1613966400000|2021-02-22 04:00:00|55962.5|55837.5|55890.9|55765.9|56320.1|56195.1|55221.9|55096.9|12506
1613970000000|2021-02-22 05:00:00|55887.6|55762.6|55932.8|55807.8|56478.8|56353.8|55752.3|55627.3|11117
1613973600000|2021-02-22 06:00:00|55937.6|55812.6|56113.4|55988.4|56438.7|56313.7|55786|55661|10181
1613977200000|2021-02-22 07:00:00|56112|55987|56523.3|56398.3|56621.1|56496.1|55749.4|55624.4|10122
1613980800000|2021-02-22 08:00:00|56523.1|56398.1|55537|55412|56689.3|56564.3|55499.2|55374.2|9781
1613984400000|2021-02-22 09:00:00|55537.1|55412.1|54760.3|54635.3|55810|55685|54492.2|54367.2|10470
1613988000000|2021-02-22 10:00:00|54754.2|54629.2|54907.1|54782.1|55149.9|55024.9|53608.7|53483.7|12902
1613991600000|2021-02-22 11:00:00|54909|54784|54580|54455|55312.9|55187.9|54478.5|54353.5|11874
1613995200000|2021-02-22 12:00:00|54579.8|54454.8|53808.7|53683.7|54675.3|54550.3|52706.9|52581.9|12564
1613998800000|2021-02-22 13:00:00|53802.1|53677.1|52117.1|51992.1|54010.9|53885.9|52072.7|51947.7|12337
1614002400000|2021-02-22 14:00:00|52116.3|51991.3|53722.9|53597.9|53794.4|53669.4|47918.8|47793.8|11521
1614006000000|2021-02-22 15:00:00|53707.2|53582.2|53351|53226|54193.1|54068.1|52789.3|52664.3|13310
1614009600000|2021-02-22 16:00:00|53351.2|53226.2|53233.7|53108.7|53890.5|53765.5|52873|52748|12635
1614013200000|2021-02-22 17:00:00|53235.3|53110.3|52141|52016|53348.4|53223.4|52070.8|51945.8|12919
1614016800000|2021-02-22 18:00:00|52152.6|52027.6|53287.1|53162.1|53543.8|53418.8|51639|51514|12950
1614020400000|2021-02-22 19:00:00|53287.3|53162.3|53691.7|53566.7|53780.8|53655.8|53028.8|52903.8|12172
1614024000000|2021-02-22 20:00:00|53690.7|53565.7|53905|53780|54429.6|54304.6|53562.2|53437.2|11856
1614027600000|2021-02-22 21:00:00|53901.7|53776.7|54995.6|54870.6|54995.6|54870.6|53806.4|53681.4|10533
1614031200000|2021-02-22 22:00:00|54999.4|54874.4|54177.3|54052.3|55077.3|54952.3|53916.6|53791.6|10113
1614034800000|2021-02-22 23:00:00|54177.5|54052.5|54198.5|54073.5|54422.6|54297.6|53395.5|53270.5|12257
1614038400000|2021-02-23 00:00:00|54195.1|54070.1|53526.9|53401.9|54253.8|54128.8|53180.9|53055.9|12596
1614042000000|2021-02-23 01:00:00|53526.8|53401.8|52580|52455|53985.3|53860.3|52381|52256|12504
1614045600000|2021-02-23 02:00:00|52576|52451|51249.5|51124.5|52931.8|52806.8|50970.6|50845.6|13220
1614049200000|2021-02-23 03:00:00|51254.1|51129.1|51945.3|51820.3|52511.8|52386.8|51214.4|51089.4|13328
1614052800000|2021-02-23 04:00:00|51945.1|51820.1|50777|50652|52346.7|52221.7|49754.4|49629.4|13492
1614056400000|2021-02-23 05:00:00|50777.2|50652.2|50031|49906|50778.9|50653.9|48695.3|48570.3|13708
1614060000000|2021-02-23 06:00:00|50030.2|49905.2|49596.5|49471.5|51273.2|51148.2|49466.3|49341.3|13468
1614063600000|2021-02-23 07:00:00|49596.1|49471.1|49729.8|49604.8|50537.4|50412.4|49421.8|49296.8|13317
1614067200000|2021-02-23 08:00:00|49728.4|49603.4|46650.8|46525.8|49933.4|49808.4|46643.1|46518.1|13506
1614070800000|2021-02-23 09:00:00|46650.9|46525.9|48118.5|47993.5|48749.7|48624.7|45118.1|44993.1|13753
1614074400000|2021-02-23 10:00:00|48132.8|48007.8|47572.7|47447.7|49020.5|48895.5|46643.9|46518.9|13464
1614078000000|2021-02-23 11:00:00|47573.6|47448.6|46420.9|46295.9|48296.8|48171.8|44991.9|44866.9|13578
1614081600000|2021-02-23 12:00:00|46412.5|46287.5|48752.4|48627.4|49474.4|49349.4|45856.7|45731.7|13771
1614085200000|2021-02-23 13:00:00|48754|48629|48802.4|48677.4|49611.4|49486.4|48166.7|48041.7|13279
1614088800000|2021-02-23 14:00:00|48802.5|48677.5|47023.9|46898.9|49169.6|49044.6|45941.5|45816.5|9735
1614092400000|2021-02-23 15:00:00|47024.5|46899.5|48660.3|48535.3|49375.9|49250.9|46721.8|46596.8|9802
1614096000000|2021-02-23 16:00:00|48662.5|48537.5|47370.7|47245.7|49285.8|49160.8|47279.5|47154.5|9898
1614099600000|2021-02-23 17:00:00|47374|47249|47209.3|47084.3|48202.2|48077.2|46926|46801|11139
1614103200000|2021-02-23 18:00:00|47207.8|47082.8|46911.5|46786.5|47787.7|47662.7|46573.9|46448.9|13171
1614106800000|2021-02-23 19:00:00|46909.4|46784.4|45556.2|45431.2|47273.2|47148.2|45551.6|45426.6|13448
1614110400000|2021-02-23 20:00:00|45555.7|45430.7|47860.5|47735.5|47871.2|47746.2|45312.9|45187.9|13377
1614114000000|2021-02-23 21:00:00|47861.4|47736.4|48052.9|47927.9|48518.5|48393.5|47507.8|47382.8|12590
1614117600000|2021-02-23 22:00:00|48053.2|47928.2|48675.6|48550.6|48778.6|48653.6|47859.4|47734.4|11085
1614121200000|2021-02-23 23:00:00|48683.4|48558.4|48970.6|48845.6|48978.3|48853.3|48256.6|48131.6|12823
1614124800000|2021-02-24 00:00:00|48970.8|48845.8|48547.4|48422.4|49101|48976|47090.1|46965.1|13580
1614128400000|2021-02-24 01:00:00|48544.8|48419.8|50254.4|50129.4|50297.3|50172.3|48516.7|48391.7|13533
1614132000000|2021-02-24 02:00:00|50257.7|50132.7|50272.8|50147.8|50614|50489|49894.8|49769.8|13234
1614135600000|2021-02-24 03:00:00|50273|50148|50979.7|50854.7|51048.9|50923.9|50144.7|50019.7|12345
1614139200000|2021-02-24 04:00:00|50979.8|50854.8|50704.5|50579.5|51447|51322|50416.7|50291.7|12796
1614142800000|2021-02-24 05:00:00|50704.2|50579.2|50300.6|50175.6|51089.3|50964.3|50076.6|49951.6|13121
1614146400000|2021-02-24 06:00:00|50300.9|50175.9|50163.6|50038.6|50747.4|50622.4|49545|49420|13203
1614150000000|2021-02-24 07:00:00|50163|50038|50150|50025|50386.6|50261.6|49612.4|49487.4|12606
1614153600000|2021-02-24 08:00:00|50159.1|50034.1|50729.8|50604.8|50946.9|50821.9|49876.9|49751.9|12565
1614157200000|2021-02-24 09:00:00|50729.6|50604.6|50963.4|50838.4|51470.3|51345.3|50451.3|50326.3|11636
1614160800000|2021-02-24 10:00:00|50963.5|50838.5|50188.5|50063.5|51089.1|50964.1|50176.6|50051.6|12195
1614164400000|2021-02-24 11:00:00|50188|50063|50442.4|50317.4|50940.4|50815.4|50188|50063|11895
1614168000000|2021-02-24 12:00:00|50440.6|50315.6|50803.8|50678.8|51368.2|51243.2|50421.8|50296.8|12342
1614171600000|2021-02-24 13:00:00|50802.9|50677.9|49539.9|49414.9|51145.2|51020.2|49137|49012|13220
1614175200000|2021-02-24 14:00:00|49538.5|49413.5|49477.8|49352.8|49842.8|49717.8|48827.3|48702.3|11038
1614178800000|2021-02-24 15:00:00|49477.3|49352.3|49907.3|49782.3|49923.5|49798.5|48560.6|48435.6|12413
1614182400000|2021-02-24 16:00:00|49907.4|49782.4|49433.1|49308.1|50192.8|50067.8|49417.1|49292.1|12223
1614186000000|2021-02-24 17:00:00|49431.6|49306.6|50144.7|50019.7|50144.7|50019.7|49427.5|49302.5|11382
1614189600000|2021-02-24 18:00:00|50142.4|50017.4|49675.5|49550.5|50152.7|50027.7|49610.9|49485.9|10232
1614193200000|2021-02-24 19:00:00|49677.4|49552.4|49044.4|48919.4|49773.1|49648.1|48964.5|48839.5|11496
1614196800000|2021-02-24 20:00:00|49046|48921|49205.8|49080.8|49317.2|49192.2|48696.2|48571.2|11824
1614200400000|2021-02-24 21:00:00|49204.4|49079.4|48819.1|48694.1|49223.9|49098.9|48192.3|48067.3|12225
1614204000000|2021-02-24 22:00:00|48818.8|48693.8|48892.8|48767.8|49035.5|48910.5|48148.3|48023.3|10833
1614207600000|2021-02-24 23:00:00|48892.7|48767.7|49790.8|49665.8|49827.5|49702.5|48858.1|48733.1|12355
1614211200000|2021-02-25 00:00:00|49786.2|49661.2|50610.2|50485.2|50931.4|50806.4|49638.8|49513.8|12536
1614214800000|2021-02-25 01:00:00|50612.2|50487.2|50573|50448|50941.1|50816.1|50440.9|50315.9|11444
1614218400000|2021-02-25 02:00:00|50573.3|50448.3|50740.9|50615.9|50895.5|50770.5|50501.7|50376.7|11775
1614222000000|2021-02-25 03:00:00|50739.3|50614.3|50307.8|50182.8|50743.3|50618.3|50177.1|50052.1|10351
1614225600000|2021-02-25 04:00:00|50304.7|50179.7|49715.5|49590.5|50461|50336|49670.9|49545.9|11841
1614229200000|2021-02-25 05:00:00|49713.5|49588.5|50482.8|50357.8|50513.3|50388.3|49637.8|49512.8|11250
1614232800000|2021-02-25 06:00:00|50482.2|50357.2|50556.1|50431.1|50670.4|50545.4|50338.5|50213.5|10578
1614236400000|2021-02-25 07:00:00|50556.4|50431.4|50521.3|50396.3|50653.8|50528.8|50216.5|50091.5|10086
1614240000000|2021-02-25 08:00:00|50519.3|50394.3|49788.2|49663.2|50606.8|50481.8|49683.7|49558.7|11474
1614243600000|2021-02-25 09:00:00|49790|49665|49086.6|48961.6|49947.8|49822.8|48717.1|48592.1|12459
1614247200000|2021-02-25 10:00:00|49089.7|48964.7|49680.1|49555.1|49845.4|49720.4|48945.2|48820.2|11181
1614250800000|2021-02-25 11:00:00|49682.4|49557.4|50390.7|50265.7|50476.7|50351.7|49682.4|49557.4|10839
1614254400000|2021-02-25 12:00:00|50392|50267|51531.7|51406.7|51534.2|51409.2|50190.6|50065.6|11737
1614258000000|2021-02-25 13:00:00|51530.9|51405.9|51439.9|51314.9|52125.9|52000.9|51185.4|51060.4|12449
1614261600000|2021-02-25 14:00:00|51441|51316|50916.8|50791.8|51607.1|51482.1|50719.2|50594.2|10140
1614265200000|2021-02-25 15:00:00|50917.2|50792.2|50915.5|50790.5|51453.3|51328.3|50570.9|50445.9|12414
1614268800000|2021-02-25 16:00:00|50915.4|50790.4|50733.4|50608.4|51419.9|51294.9|50657.4|50532.4|12275
1614272400000|2021-02-25 17:00:00|50732.4|50607.4|49572.5|49447.5|50732.4|50607.4|49395.9|49270.9|12881
1614276000000|2021-02-25 18:00:00|49570.4|49445.4|49610.8|49485.8|50130.4|50005.4|49318.4|49193.4|12621
1614279600000|2021-02-25 19:00:00|49611|49486|49527.8|49402.8|50044.3|49919.3|49333.3|49208.3|12266
1614283200000|2021-02-25 20:00:00|49527.7|49402.7|49214.1|49089.1|49578.9|49453.9|48588.5|48463.5|12885
1614286800000|2021-02-25 21:00:00|49211|49086|48123.3|47998.3|49338.7|49213.7|48119.6|47994.6|12646
1614290400000|2021-02-25 22:00:00|48124.8|47999.8|48282.7|48157.7|48883.9|48758.9|47518.3|47393.3|12379
1614294000000|2021-02-25 23:00:00|48283.8|48158.8|47087.5|46962.5|48499.7|48374.7|46785.3|46660.3|13400
1614297600000|2021-02-26 00:00:00|47090.9|46965.9|46871.2|46746.2|47667.1|47542.1|46077.3|45952.3|13785
1614301200000|2021-02-26 01:00:00|46873.8|46748.8|46524.3|46399.3|47558.8|47433.8|46347.6|46222.6|13759
1614304800000|2021-02-26 02:00:00|46526.3|46401.3|47435.8|47310.8|47863|47738|46224.2|46099.2|13213
1614308400000|2021-02-26 03:00:00|47436.8|47311.8|47416.6|47291.6|47676.7|47551.7|46820.3|46695.3|13000
1614312000000|2021-02-26 04:00:00|47419.4|47294.4|47077.9|46952.9|47837|47712|46893.4|46768.4|12701
1614315600000|2021-02-26 05:00:00|47078|46953|45592.4|45467.4|47250.5|47125.5|45585.8|45460.8|13428
1614319200000|2021-02-26 06:00:00|45593.8|45468.8|46146.3|46021.3|46539.4|46414.4|45592.3|45467.3|13293
1614322800000|2021-02-26 07:00:00|46147.7|46022.7|44974.8|44849.8|46476.6|46351.6|44222.1|44097.1|13454
1614326400000|2021-02-26 08:00:00|44992.7|44867.7|45771.9|45646.9|45995.8|45870.8|44975.7|44850.7|12459
1614330000000|2021-02-26 09:00:00|45772.1|45647.1|46494.9|46369.9|46662.7|46537.7|45406.7|45281.7|13233
1614333600000|2021-02-26 10:00:00|46492.7|46367.7|46772.5|46647.5|46921.1|46796.1|46245.5|46120.5|13022
1614337200000|2021-02-26 11:00:00|46772.8|46647.8|46479.3|46354.3|46905.8|46780.8|45775.1|45650.1|12846
1614340800000|2021-02-26 12:00:00|46480.3|46355.3|46883.7|46758.7|47317.1|47192.1|46367.7|46242.7|12803
1614344400000|2021-02-26 13:00:00|46884.5|46759.5|46001.1|45876.1|47034.9|46909.9|45912.3|45787.3|12878
1614348000000|2021-02-26 14:00:00|46002.5|45877.5|46947.5|46822.5|47486|47361|45920.4|45795.4|11397
1614351600000|2021-02-26 15:00:00|46949.4|46824.4|47677.9|47552.9|47920.5|47795.5|46425|46300|13258
1614355200000|2021-02-26 16:00:00|47680.9|47555.9|48222.7|48097.7|48286.5|48161.5|47577.2|47452.2|12885
1614358800000|2021-02-26 17:00:00|48221.1|48096.1|47753.7|47628.7|48506.2|48381.2|47641.2|47516.2|11997
1614362400000|2021-02-26 18:00:00|47751.2|47626.2|47374|47249|47928.8|47803.8|47350.3|47225.3|11940
1614366000000|2021-02-26 19:00:00|47373.6|47248.6|46963.6|46838.6|47506.9|47381.9|46670.8|46545.8|12706
1614369600000|2021-02-26 20:00:00|46962.9|46837.9|46334.8|46209.8|47145.7|47020.7|46125.8|46000.8|13003
1614373200000|2021-02-26 21:00:00|46335.7|46210.7|45712.9|45587.9|46912.2|46787.2|45616.7|45491.7|13156
1614412800000|2021-02-27 08:00:00|47242.8|47117.8|46671.3|46546.3|47331.3|47206.3|46459.4|46334.4|11815
1614416400000|2021-02-27 09:00:00|46671.5|46546.5|46735|46610|46868.5|46743.5|46310.7|46185.7|12097
1614420000000|2021-02-27 10:00:00|46736|46611|46858.1|46733.1|47139.4|47014.4|46677.2|46552.2|10706
1614423600000|2021-02-27 11:00:00|46857.9|46732.9|47362.3|47237.3|47703.7|47578.7|46799.4|46674.4|11852
1614427200000|2021-02-27 12:00:00|47367.7|47242.7|47492.1|47367.1|47815.5|47690.5|46829.3|46704.3|12657
1614430800000|2021-02-27 13:00:00|47490.4|47365.4|47536.5|47411.5|47752.3|47627.3|47170.6|47045.6|12551
1614434400000|2021-02-27 14:00:00|47536.4|47411.4|47155.6|47030.6|47687.8|47562.8|46939.5|46814.5|11892
1614438000000|2021-02-27 15:00:00|47155.8|47030.8|46632.9|46507.9|47435.9|47310.9|46444.6|46319.6|12149
1614441600000|2021-02-27 16:00:00|46633.9|46508.9|46888.3|46763.3|47029.4|46904.4|46413.2|46288.2|9039
1614445200000|2021-02-27 17:00:00|46974.4|46849.4|47139.6|47014.6|47259.3|47134.3|46824.6|46699.6|9709
1614448800000|2021-02-27 18:00:00|47139.5|47014.5|47230.7|47105.7|47405.1|47280.1|47014.5|46889.5|8583
1614452400000|2021-02-27 19:00:00|47230.5|47105.5|47500.4|47375.4|47533|47408|47151.5|47026.5|9611
1614456000000|2021-02-27 20:00:00|47498.4|47373.4|47162.9|47037.9|47610.6|47485.6|47007.6|46882.6|9654
1614459600000|2021-02-27 21:00:00|47162|47037|46916.2|46791.2|47245.7|47120.7|46651.1|46526.1|9638
1614463200000|2021-02-27 22:00:00|46916.6|46791.6|45927|45802|46916.7|46791.7|45871.7|45746.7|9155
1614466800000|2021-02-27 23:00:00|45925.9|45800.9|46232.5|46107.5|46542.3|46417.3|45114.4|44989.4|13264
1614470400000|2021-02-28 00:00:00|46224.7|46099.7|46455.2|46330.2|46696.3|46571.3|45750.7|45625.7|12799
1614474000000|2021-02-28 01:00:00|46454.4|46329.4|46534.5|46409.5|46695.6|46570.6|46205.6|46080.6|11262
1614477600000|2021-02-28 02:00:00|46533.3|46408.3|45486.3|45361.3|46585.1|46460.1|45342.1|45217.1|12391
1614481200000|2021-02-28 03:00:00|45486.4|45361.4|44729.1|44604.1|45779.9|45654.9|44566.1|44441.1|12813
1614484800000|2021-02-28 04:00:00|44736|44611|44481.1|44356.1|45201.1|45076.1|44413.6|44288.6|12964
1614488400000|2021-02-28 05:00:00|44482.8|44357.8|44856.5|44731.5|45588.3|45463.3|44296.7|44171.7|12838
1614492000000|2021-02-28 06:00:00|44858.9|44733.9|44432.2|44307.2|45032|44907|43870.6|43745.6|13434
1614495600000|2021-02-28 07:00:00|44437|44312|44499.5|44374.5|44833|44708|44189|44064|12762
1614499200000|2021-02-28 08:00:00|44493|44368|44950|44825|45329.1|45204.1|44476.7|44351.7|12781
1614502800000|2021-02-28 09:00:00|44947.3|44822.3|45174|45049|45550.3|45425.3|44782.9|44657.9|11912
1614506400000|2021-02-28 10:00:00|45174.7|45049.7|45263.3|45138.3|45568.7|45443.7|44879.7|44754.7|11237
1614510000000|2021-02-28 11:00:00|45263.4|45138.4|45357.8|45232.8|45564.6|45439.6|45099.7|44974.7|11064
1614513600000|2021-02-28 12:00:00|45358.1|45233.1|44843.7|44718.7|45561.6|45436.6|44615.4|44490.4|12163
1614517200000|2021-02-28 13:00:00|44843|44718|44264.9|44139.9|44956|44831|44262.2|44137.2|11779
1614520800000|2021-02-28 14:00:00|44271.2|44146.2|44634.7|44509.7|44683.3|44558.3|43688.8|43563.8|12998
1614524400000|2021-02-28 15:00:00|44633.1|44508.1|43470.7|43345.7|44693.2|44568.2|43246.2|43121.2|13221
1614528000000|2021-02-28 16:00:00|43468.1|43343.1|43641.7|43516.7|43977.3|43852.3|43090.6|42965.6|12921
1614531600000|2021-02-28 17:00:00|43639.6|43514.6|43230.4|43105.4|44021.4|43896.4|43199.6|43074.6|12713
1614535200000|2021-02-28 18:00:00|43231.4|43106.4|43780.2|43655.2|43860.2|43735.2|43183.8|43058.8|11846
1614538800000|2021-02-28 19:00:00|43780.4|43655.4|44544.6|44419.6|44626.7|44501.7|43565.7|43440.7|11136
1614542400000|2021-02-28 20:00:00|44541.8|44416.8|45036.8|44881.8|45095.6|44940.6|44233.6|44108.6|11364
1614546000000|2021-02-28 21:00:00|45033.4|44878.4|45310.9|45155.9|45506.5|45351.5|45032.4|44877.4|11873
1614549600000|2021-02-28 22:00:00|45309.9|45154.9|45318.4|45193.4|45486.4|45331.4|44938|44813|8036
1614553200000|2021-02-28 23:00:00|45318.7|45193.7|45289.2|45164.2|46045.7|45920.7|45008.1|44883.1|11784
1614556800000|2021-03-01 00:00:00|45282.2|45157.2|46377.9|46252.9|46704.1|46579.1|45099|44974|12059
1614560400000|2021-03-01 01:00:00|46377|46252|46320.6|46195.6|46622.5|46497.5|46011.3|45886.3|12111
1614564000000|2021-03-01 02:00:00|46321|46196|46578.8|46453.8|46932.5|46807.5|46269.1|46144.1|11302
1614567600000|2021-03-01 03:00:00|46579.1|46454.1|46447.6|46322.6|46662.4|46537.4|46357.6|46232.6|9978
1614571200000|2021-03-01 04:00:00|46448.6|46323.6|46568.9|46443.9|46778.8|46653.8|46084.2|45959.2|10807
1614574800000|2021-03-01 05:00:00|46567.7|46442.7|46298.3|46173.3|46592|46467|46103.1|45978.1|9881
1614578400000|2021-03-01 06:00:00|46297.8|46172.8|45955.2|45830.2|46360.8|46235.8|45748|45623|10078
1614582000000|2021-03-01 07:00:00|45958|45833|46367.9|46242.9|46501.4|46376.4|45950.1|45825.1|10475
1614585600000|2021-03-01 08:00:00|46368.9|46243.9|47139.6|47014.6|47363.8|47238.8|46363.4|46238.4|10544
1614589200000|2021-03-01 09:00:00|47139.8|47014.8|47467.4|47342.4|47619.9|47494.9|47063|46938|11070
1614592800000|2021-03-01 10:00:00|47469.9|47344.9|47752.2|47627.2|47812.6|47687.6|47066.7|46941.7|10719
1614596400000|2021-03-01 11:00:00|47751|47626|47893.9|47768.9|48008.9|47883.9|47603|47478|10431
1614600000000|2021-03-01 12:00:00|47882.7|47757.7|48065.1|47940.1|48165.8|48040.8|47592.4|47467.4|11130
1614603600000|2021-03-01 13:00:00|48065.7|47940.7|47956|47831|48566.6|48441.6|47936.2|47811.2|11458
1614607200000|2021-03-01 14:00:00|47956.5|47831.5|48227.9|48102.9|48681.8|48556.8|47775.3|47650.3|9267
1614610800000|2021-03-01 15:00:00|48227.8|48102.8|49343.3|49218.3|49472.3|49347.3|48219.8|48094.8|9050
1614614400000|2021-03-01 16:00:00|49343.8|49218.8|49218.6|49093.6|49578.6|49453.6|48709.4|48584.4|12252
1614618000000|2021-03-01 17:00:00|49221.5|49096.5|48673.7|48548.7|49300.2|49175.2|48651.4|48526.4|11969
1614621600000|2021-03-01 18:00:00|48672.9|48547.9|48577.3|48452.3|48873.3|48748.3|48349.5|48224.5|10795
1614625200000|2021-03-01 19:00:00|48577.2|48452.2|48347|48222|48801.6|48676.6|48125.4|48000.4|10720
1614628800000|2021-03-01 20:00:00|48347.3|48222.3|48662.8|48537.8|49015.7|48890.7|48054.5|47929.5|11216
1614632400000|2021-03-01 21:00:00|48662.6|48537.6|48913.4|48788.4|48981.9|48856.9|48470.6|48345.6|10594
1614636000000|2021-03-01 22:00:00|48915.9|48790.9|49232.7|49107.7|49402.2|49277.2|48734.3|48609.3|7965
1614639600000|2021-03-01 23:00:00|49234.6|49109.6|49693.2|49568.2|49869.5|49744.5|49188.1|49063.1|11381
1614643200000|2021-03-02 00:00:00|49692.9|49567.9|49486.7|49361.7|50298|50173|49425.9|49300.9|11631
1614646800000|2021-03-02 01:00:00|49486.9|49361.9|49488.1|49363.1|49526.1|49401.1|48842.3|48717.3|9685
1614650400000|2021-03-02 02:00:00|49487.7|49362.7|49361.2|49236.2|49880.5|49755.5|49163.9|49038.9|12316
1614654000000|2021-03-02 03:00:00|49363.5|49238.5|49069.5|48944.5|49485.3|49360.3|48933|48808|11002
1614657600000|2021-03-02 04:00:00|49070.9|48945.9|49236.7|49111.7|49306.2|49181.2|48748|48623|11110
1614661200000|2021-03-02 05:00:00|49235.3|49110.3|48773.1|48648.1|49462.7|49337.7|48773.1|48648.1|9829
1614664800000|2021-03-02 06:00:00|48772.8|48647.8|48740.5|48615.5|48925.6|48800.6|48425.8|48300.8|10840
1614668400000|2021-03-02 07:00:00|48739.1|48614.1|48446.3|48321.3|48905.1|48780.1|48437.2|48312.2|9897
1614672000000|2021-03-02 08:00:00|48441.1|48316.1|48961.4|48836.4|49294.8|49169.8|48401.2|48276.2|10336
1614675600000|2021-03-02 09:00:00|48957.4|48832.4|49238.3|49113.3|49353.1|49228.1|48956|48831|9596
1614679200000|2021-03-02 10:00:00|49238.2|49113.2|48800.7|48675.7|49350.9|49225.9|48654.3|48529.3|9370
1614682800000|2021-03-02 11:00:00|48799|48674|48950.7|48825.7|49138.3|49013.3|48656.1|48531.1|9434
1614686400000|2021-03-02 12:00:00|48953|48828|48912.5|48787.5|49209.4|49084.4|48689.1|48564.1|10730
1614690000000|2021-03-02 13:00:00|48912.3|48787.3|49088.7|48963.7|49164.4|49039.4|48833.9|48708.9|9825
1614693600000|2021-03-02 14:00:00|49092.1|48967.1|48977|48852|49791.8|49666.8|48894.5|48769.5|9620
1614697200000|2021-03-02 15:00:00|48977.4|48852.4|48771.9|48646.9|49126.6|49001.6|48483.8|48358.8|10939
1614700800000|2021-03-02 16:00:00|48769.8|48644.8|47599.4|47474.4|48801.1|48676.1|47411.8|47286.8|11973
1614704400000|2021-03-02 17:00:00|47592.9|47467.9|47950.7|47825.7|48053|47928|47314|47189|11859
1614708000000|2021-03-02 18:00:00|47952.4|47827.4|47768.5|47643.5|48134.1|48009.1|47624|47499|10364
1614711600000|2021-03-02 19:00:00|47769.8|47644.8|47532.6|47407.6|47998.1|47873.1|47239.2|47114.2|11483
1614715200000|2021-03-02 20:00:00|47533.3|47408.3|47613|47488|47717.3|47592.3|47150.7|47025.7|11217
1614718800000|2021-03-02 21:00:00|47615.8|47490.8|47502.5|47377.5|47936.4|47811.4|47365.9|47240.9|11231
1614722400000|2021-03-02 22:00:00|47503.4|47378.4|47902.9|47777.9|48050.5|47925.5|47452.8|47327.8|7863
1614726000000|2021-03-02 23:00:00|47903.3|47778.3|48549.2|48424.2|48580.9|48455.9|47830|47705|11026
1614729600000|2021-03-03 00:00:00|48553.4|48428.4|48609.1|48484.1|48825|48700|48242.3|48117.3|10129
1614733200000|2021-03-03 01:00:00|48609|48484|48938.1|48813.1|48957|48832|48574.3|48449.3|9245
1614736800000|2021-03-03 02:00:00|48937.9|48812.9|48698|48573|49043.3|48918.3|48647.2|48522.2|8821
1614740400000|2021-03-03 03:00:00|48694.7|48569.7|48800|48675|48925.4|48800.4|48599.9|48474.9|8128
1614744000000|2021-03-03 04:00:00|48799.4|48674.4|49212.1|49087.1|49394.5|49269.5|48761|48636|9396
1614747600000|2021-03-03 05:00:00|49205.5|49080.5|49167.8|49042.8|49533.6|49408.6|48943.9|48818.9|9588
1614751200000|2021-03-03 06:00:00|49170|49045|49643.9|49518.9|49727.5|49602.5|49169.2|49044.2|8098
1614754800000|2021-03-03 07:00:00|49643.6|49518.6|49851.2|49726.2|50052.6|49927.6|49604.4|49479.4|8486
1614758400000|2021-03-03 08:00:00|49853.3|49728.3|50986.7|50861.7|51058.4|50933.4|49851.3|49726.3|11443
1614762000000|2021-03-03 09:00:00|50987.1|50862.1|51539.4|51414.4|51564.9|51439.9|50838.9|50713.9|11561
1614765600000|2021-03-03 10:00:00|51540.2|51415.2|51518.4|51393.4|51825.7|51700.7|51310.3|51185.3|11971
1614769200000|2021-03-03 11:00:00|51516.6|51391.6|51746.5|51621.5|51860.8|51735.8|51270.9|51145.9|11828
1614772800000|2021-03-03 12:00:00|51746.1|51621.1|52616.6|52491.6|52636.8|52511.8|51461.6|51336.6|11643
1614776400000|2021-03-03 13:00:00|52617.1|52492.1|51624|51499|52698.3|52573.3|51296.5|51171.5|12412
1614780000000|2021-03-03 14:00:00|51624.1|51499.1|50829.4|50704.4|51624.2|51499.2|50705.5|50580.5|11013
1614783600000|2021-03-03 15:00:00|50830.2|50705.2|50855.9|50730.9|51208.7|51083.7|50591.6|50466.6|11742
1614787200000|2021-03-03 16:00:00|50860.1|50735.1|51212.2|51087.2|51554.4|51429.4|50854.5|50729.5|11944
1614790800000|2021-03-03 17:00:00|51212|51087|51435.2|51310.2|51547.3|51422.3|50957.6|50832.6|10757
1614794400000|2021-03-03 18:00:00|51433.6|51308.6|51318.9|51193.9|51708.9|51583.9|51213.3|51088.3|11364
1614798000000|2021-03-03 19:00:00|51319.5|51194.5|50926.1|50801.1|51333.9|51208.9|50395.7|50270.7|11653
1614801600000|2021-03-03 20:00:00|50933.6|50808.6|50606.4|50481.4|51238.9|51113.9|50537.8|50412.8|11325
1614805200000|2021-03-03 21:00:00|50606.8|50481.8|50993.4|50868.4|51173.2|51048.2|50450.9|50325.9|9337
1614808800000|2021-03-03 22:00:00|50993.6|50868.6|50651.6|50526.6|51393.1|51268.1|50585.2|50460.2|7452
1614812400000|2021-03-03 23:00:00|50652.6|50527.6|50453.8|50328.8|51130.4|51005.4|50447.6|50322.6|10605
1614816000000|2021-03-04 00:00:00|50448|50323|50975|50850|51205.2|51080.2|50024.5|49899.5|11806
1614819600000|2021-03-04 01:00:00|50975.6|50850.6|51582.7|51457.7|51708.3|51583.3|50796.3|50671.3|10877
1614823200000|2021-03-04 02:00:00|51583|51458|50878.9|50753.9|51847.4|51722.4|50878.1|50753.1|10532
1614826800000|2021-03-04 03:00:00|50879.1|50754.1|49624.7|49499.7|51101.6|50976.6|49527.8|49402.8|11878
1614830400000|2021-03-04 04:00:00|49626.4|49501.4|49118.9|48993.9|49893|49768|49090.2|48965.2|12686
1614834000000|2021-03-04 05:00:00|49118.5|48993.5|49754.6|49629.6|49762.5|49637.5|49105.5|48980.5|11559
1614837600000|2021-03-04 06:00:00|49753.9|49628.9|49480.8|49355.8|49957.8|49832.8|49347.4|49222.4|11416
1614841200000|2021-03-04 07:00:00|49480|49355|49776|49651|49890.8|49765.8|49416|49291|10397
1614844800000|2021-03-04 08:00:00|49766|49641|50288|50163|50772.3|50647.3|49766|49641|11507
1614848400000|2021-03-04 09:00:00|50288.6|50163.6|49153.1|49028.1|50298.1|50173.1|48617.8|48492.8|11919
1614852000000|2021-03-04 10:00:00|49152.1|49027.1|49301.3|49176.3|49618.3|49493.3|48846.9|48721.9|11852
1614855600000|2021-03-04 11:00:00|49302.2|49177.2|49417.6|49292.6|49570.7|49445.7|49011.8|48886.8|11274
1614859200000|2021-03-04 12:00:00|49418.1|49293.1|49447.9|49322.9|49840.7|49715.7|49241.5|49116.5|11515
1614862800000|2021-03-04 13:00:00|49447.7|49322.7|49707.9|49582.9|49795.4|49670.4|48829.3|48704.3|12140
1614866400000|2021-03-04 14:00:00|49700.9|49575.9|49498.5|49373.5|50564.2|50439.2|49334.6|49209.6|11091
1614870000000|2021-03-04 15:00:00|49497.7|49372.7|49557.6|49432.6|49863.8|49738.8|48891|48766|12482
1614873600000|2021-03-04 16:00:00|49556.6|49431.6|49767.3|49642.3|50094.2|49969.2|49399.8|49274.8|12196
1614877200000|2021-03-04 17:00:00|49767|49642|48510.8|48385.8|49977.7|49852.7|48379.7|48254.7|12962
1614880800000|2021-03-04 18:00:00|48509.1|48384.1|47631.7|47506.7|48638.8|48513.8|47625.5|47500.5|12436
1614884400000|2021-03-04 19:00:00|47628.2|47503.2|48024|47899|48419.8|48294.8|47628.2|47503.2|11614
1614888000000|2021-03-04 20:00:00|48029.5|47904.5|48270.9|48145.9|48312.3|48187.3|47568.7|47443.7|12175
1614891600000|2021-03-04 21:00:00|48275.3|48150.3|47985.6|47860.6|48471.5|48346.5|47871.1|47746.1|9573
1614895200000|2021-03-04 22:00:00|47986.6|47861.6|48302.2|48177.2|48395|48270|47928.9|47803.9|8773
1614898800000|2021-03-04 23:00:00|48303.1|48178.1|48421.7|48296.7|48753.3|48628.3|48104|47979|10951
1614902400000|2021-03-05 00:00:00|48424.9|48299.9|46874.5|46749.5|48430.8|48305.8|46602.2|46477.2|13278
1614906000000|2021-03-05 01:00:00|46875.3|46750.3|46763.5|46638.5|47023|46898|46407|46282|11948
1614909600000|2021-03-05 02:00:00|46763.7|46638.7|47189.6|47064.6|47239.9|47114.9|46458.3|46333.3|11883
1614913200000|2021-03-05 03:00:00|47188.7|47063.7|47370|47245|47405.8|47280.8|46916.2|46791.2|10514
1614916800000|2021-03-05 04:00:00|47369.4|47244.4|46736.8|46611.8|47369.4|47244.4|46687.5|46562.5|9434
1614920400000|2021-03-05 05:00:00|46737.2|46612.2|47213.6|47088.6|47307.8|47182.8|46737.2|46612.2|11203
1614924000000|2021-03-05 06:00:00|47213.7|47088.7|47462.6|47337.6|47504.6|47379.6|47021.9|46896.9|9303
1614927600000|2021-03-05 07:00:00|47461.3|47336.3|47485.2|47360.2|47613.6|47488.6|47105.8|46980.8|9526
1614931200000|2021-03-05 08:00:00|47475|47350|46689.7|46564.7|47541.3|47416.3|46509.2|46384.2|12125
1614934800000|2021-03-05 09:00:00|46690.6|46565.6|47115.4|46990.4|47202.7|47077.7|46591.6|46466.6|10298
1614938400000|2021-03-05 10:00:00|47115.6|46990.6|47129.6|47004.6|47264.3|47139.3|46855.3|46730.3|9150
1614942000000|2021-03-05 11:00:00|47131.2|47006.2|47552.5|47427.5|47583|47458|47130.6|47005.6|9895
1614945600000|2021-03-05 12:00:00|47553.9|47428.9|47716.6|47591.6|47926.3|47801.3|47044|46919|12091
1614949200000|2021-03-05 13:00:00|47721.4|47596.4|48152.8|48027.8|48391|48266|47443.5|47318.5|11131
1614952800000|2021-03-05 14:00:00|48150.3|48025.3|48210.1|48085.1|48795|48670|48021.6|47896.6|10732
1614956400000|2021-03-05 15:00:00|48209.2|48084.2|47953|47828|48765.8|48640.8|47944.4|47819.4|12699
1614960000000|2021-03-05 16:00:00|47953.4|47828.4|47715.4|47590.4|47953.4|47828.4|46998.8|46873.8|13110
1614963600000|2021-03-05 17:00:00|47716.2|47591.2|48157.2|48032.2|48284.6|48159.6|47391.6|47266.6|12380
1614967200000|2021-03-05 18:00:00|48157.9|48032.9|48546|48421|48617.7|48492.7|48016.4|47891.4|12255
1614970800000|2021-03-05 19:00:00|48546.5|48421.5|49390.1|49265.1|49464.1|49339.1|48397.6|48272.6|11739
1614974400000|2021-03-05 20:00:00|49390.4|49265.4|49261.5|49136.5|49514.5|49389.5|48950.1|48825.1|12042
1614978000000|2021-03-05 21:00:00|49262|49137|49179.3|49054.3|49469.5|49344.5|48983.3|48858.3|9815
1615017600000|2021-03-06 08:00:00|48922.9|48797.9|48712.6|48587.6|49146.5|49021.5|48692.8|48567.8|9881
1615021200000|2021-03-06 09:00:00|48714.1|48589.1|48386.7|48261.7|48820.1|48695.1|48352.9|48227.9|10493
1615024800000|2021-03-06 10:00:00|48387.4|48262.4|48100.2|47975.2|48554.4|48429.4|48025.9|47900.9|10105
1615028400000|2021-03-06 11:00:00|48100.9|47975.9|48221.1|48096.1|48360.7|48235.7|48055|47930|9802
1615032000000|2021-03-06 12:00:00|48220.7|48095.7|47707.7|47582.7|48247.8|48122.8|47488.8|47363.8|12088
1615035600000|2021-03-06 13:00:00|47706.5|47581.5|47399.4|47274.4|47803.4|47678.4|47157.8|47032.8|12241
1615039200000|2021-03-06 14:00:00|47397.8|47272.8|47647.7|47522.7|47789.3|47664.3|47291.9|47166.9|11137
1615042800000|2021-03-06 15:00:00|47645.7|47520.7|47352.8|47227.8|47801.7|47676.7|47343.6|47218.6|10365
1615046400000|2021-03-06 16:00:00|47352.9|47227.9|47850.3|47725.3|47945.4|47820.4|47223|47098|11832
1615050000000|2021-03-06 17:00:00|47850.7|47725.7|48343.8|48218.8|48512.4|48387.4|47754|47629|11609
1615053600000|2021-03-06 18:00:00|48343.9|48218.9|48568|48443|48703.2|48578.2|48220.5|48095.5|11364
1615057200000|2021-03-06 19:00:00|48567.9|48442.9|48445|48320|48752.3|48627.3|48351.3|48226.3|10750
1615060800000|2021-03-06 20:00:00|48442.7|48317.7|48613.5|48488.5|48798.9|48673.9|48351.9|48226.9|10895
1615064400000|2021-03-06 21:00:00|48614.1|48489.1|48661.2|48536.2|48796.4|48671.4|48362.6|48237.6|11176
1615068000000|2021-03-06 22:00:00|48661.5|48536.5|49018.2|48893.2|49253.7|49128.7|48568.1|48443.1|8924
1615071600000|2021-03-06 23:00:00|49019.7|48894.7|48958.1|48833.1|49197.2|49072.2|48918.9|48793.9|9985
1615075200000|2021-03-07 00:00:00|48959.9|48834.9|49295.7|49170.7|49376.1|49251.1|48958.8|48833.8|10596
1615078800000|2021-03-07 01:00:00|49296.1|49171.1|49208.7|49083.7|49553.7|49428.7|49095|48970|10620
1615082400000|2021-03-07 02:00:00|49209.4|49084.4|49623.8|49498.8|49924.3|49799.3|49180.6|49055.6|10469
1615086000000|2021-03-07 03:00:00|49623.9|49498.9|49640.1|49515.1|49965.8|49840.8|49561.9|49436.9|10293
1615089600000|2021-03-07 04:00:00|49640.2|49515.2|49514.3|49389.3|49779.1|49654.1|49401.8|49276.8|9130
1615093200000|2021-03-07 05:00:00|49514.6|49389.6|49425.6|49300.6|49525.4|49400.4|49218.7|49093.7|9263
1615096800000|2021-03-07 06:00:00|49425.3|49300.3|49559.4|49434.4|49718.8|49593.8|49239.8|49114.8|9109
1615100400000|2021-03-07 07:00:00|49559.5|49434.5|50125.2|50000.2|50231.1|50106.1|49422.6|49297.6|9063
1615104000000|2021-03-07 08:00:00|50125.8|50000.8|50464.8|50339.8|50884.4|50759.4|50123.4|49998.4|11680
1615107600000|2021-03-07 09:00:00|50465.6|50340.6|51020.9|50895.9|51206|51081|50465.5|50340.5|11414
1615111200000|2021-03-07 10:00:00|51021.5|50896.5|50673.7|50548.7|51061.1|50936.1|50531.4|50406.4|10674
1615114800000|2021-03-07 11:00:00|50673.2|50548.2|50773.6|50648.6|50971|50846|50558.5|50433.5|10465
1615118400000|2021-03-07 12:00:00|50773.7|50648.7|50856.8|50731.8|50914.6|50789.6|50509|50384|10525
1615122000000|2021-03-07 13:00:00|50856.1|50731.1|50867.1|50742.1|50924.1|50799.1|50611|50486|10109
1615125600000|2021-03-07 14:00:00|50867|50742|50706.2|50581.2|51293.5|51168.5|50241.1|50116.1|11710
1615129200000|2021-03-07 15:00:00|50706.6|50581.6|50634.7|50509.7|50883.1|50758.1|50466.9|50341.9|10679
1615132800000|2021-03-07 16:00:00|50634.8|50509.8|51113.1|50988.1|51408.6|51283.6|50634.7|50509.7|11604
1615136400000|2021-03-07 17:00:00|51112.8|50987.8|51117.2|50992.2|51188.6|51063.6|50855.5|50730.5|10261
1615140000000|2021-03-07 18:00:00|51118.9|50993.9|50465.3|50340.3|51123.3|50998.3|50433.1|50308.1|10962
1615143600000|2021-03-07 19:00:00|50465.9|50340.9|50440.4|50315.4|50614.6|50489.6|50315|50190|10187
1615147200000|2021-03-07 20:00:00|50441.9|50316.9|50133.8|49978.8|50441.9|50316.9|49841.5|49716.5|11111
1615150800000|2021-03-07 21:00:00|50133.5|49978.5|50179.6|50024.6|50346.1|50191.1|49942.5|49787.5|9161
1615154400000|2021-03-07 22:00:00|50179.7|50024.7|50572.1|50447.1|50841|50716|50092.9|49937.9|7739
1615158000000|2021-03-07 23:00:00|50572.3|50447.3|51037.7|50912.7|51511.8|51386.8|50565.7|50440.7|10861
1615161600000|2021-03-08 00:00:00|51031.8|50906.8|51547.5|51422.5|51734.9|51609.9|50935|50810|12380
1615165200000|2021-03-08 01:00:00|51551.1|51426.1|51628.5|51503.5|51878.4|51753.4|51379.8|51254.8|10962
1615168800000|2021-03-08 02:00:00|51625.7|51500.7|50806.8|50681.8|51648.4|51523.4|50594.2|50469.2|11999
1615172400000|2021-03-08 03:00:00|50807.4|50682.4|50675.2|50550.2|50870.7|50745.7|50344.5|50219.5|10653
1615176000000|2021-03-08 04:00:00|50671.9|50546.9|50508.8|50383.8|50677.5|50552.5|50219.6|50094.6|10482
1615179600000|2021-03-08 05:00:00|50509.2|50384.2|50867.4|50742.4|50899.7|50774.7|50469.1|50344.1|9717
1615183200000|2021-03-08 06:00:00|50866|50741|50366.9|50241.9|51022.7|50897.7|50261.1|50136.1|10640
1615186800000|2021-03-08 07:00:00|50367|50242|49864.2|49739.2|50520.9|50395.9|49632|49507|12036
1615190400000|2021-03-08 08:00:00|49864|49739|49967.1|49842.1|49978.2|49853.2|49396.7|49271.7|10940
1615194000000|2021-03-08 09:00:00|49971.9|49846.9|49963.4|49838.4|50169.1|50044.1|49503.4|49378.4|11012
1615197600000|2021-03-08 10:00:00|49964|49839|50167.9|50042.9|50358.7|50233.7|49784.6|49659.6|10046
1615201200000|2021-03-08 11:00:00|50168.2|50043.2|50563.4|50438.4|50604|50479|49994.8|49869.8|9390
1615204800000|2021-03-08 12:00:00|50568.3|50443.3|50355.6|50230.6|50611.4|50486.4|50211.2|50086.2|10770
1615208400000|2021-03-08 13:00:00|50356|50231|51069|50944|51120.3|50995.3|50351.4|50226.4|11602
1615212000000|2021-03-08 14:00:00|51069.5|50944.5|50836.9|50711.9|51305.3|51180.3|50245.2|50120.2|10560
1615215600000|2021-03-08 15:00:00|50834.7|50709.7|51162.9|51037.9|51318.4|51193.4|50642.1|50517.1|11858
1615219200000|2021-03-08 16:00:00|51167.8|51042.8|50735.5|50610.5|51272.5|51147.5|50640.7|50515.7|10980
1615222800000|2021-03-08 17:00:00|50736.7|50611.7|50880.9|50755.9|50937|50812|50728.6|50603.6|10345
1615226400000|2021-03-08 18:00:00|50882.5|50757.5|50873.8|50748.8|51135.4|51010.4|50822.6|50697.6|9979
1615230000000|2021-03-08 19:00:00|50873.5|50748.5|51390.1|51265.1|51540.2|51415.2|50866|50741|10777
1615233600000|2021-03-08 20:00:00|51389.6|51264.6|51834|51709|52037.1|51912.1|51322.2|51197.2|11432
1615237200000|2021-03-08 21:00:00|51834.6|51709.6|51937.1|51812.1|51994.2|51869.2|51607.6|51482.6|10035
1615240800000|2021-03-08 22:00:00|51936.6|51811.6|51676.1|51551.1|51980.1|51855.1|51491.1|51366.1|8309
1615244400000|2021-03-08 23:00:00|51676.2|51551.2|52468.5|52343.5|52472.1|52347.1|51676.2|51551.2|10871
1615248000000|2021-03-09 00:00:00|52464.5|52339.5|52104.2|51979.2|52625.7|52500.7|51940.9|51815.9|9715
1615251600000|2021-03-09 01:00:00|52106.7|51981.7|53616.7|53491.7|53786.3|53661.3|52073.8|51948.8|11040
1615255200000|2021-03-09 02:00:00|53617.7|53492.7|53661.1|53536.1|53827.5|53702.5|53350.1|53225.1|10585
1615258800000|2021-03-09 03:00:00|53659.2|53534.2|53950.2|53825.2|54160.4|54035.4|53527.3|53402.3|10359
1615262400000|2021-03-09 04:00:00|53949.5|53824.5|53773.6|53648.6|54105.6|53980.6|53609.7|53484.7|9660
1615266000000|2021-03-09 05:00:00|53774.5|53649.5|54341.6|54216.6|54463.6|54338.6|53773.9|53648.9|9895
1615269600000|2021-03-09 06:00:00|54340.9|54215.9|53925.7|53800.7|54525.3|54400.3|53853.3|53728.3|9933
1615273200000|2021-03-09 07:00:00|53926.7|53801.7|53606.6|53481.6|53947|53822|53528.3|53403.3|9944
1615276800000|2021-03-09 08:00:00|53609.2|53484.2|54090.2|53965.2|54230|54105|53385.2|53260.2|9947
1615280400000|2021-03-09 09:00:00|54085.6|53960.6|54190.5|54065.5|54356.7|54231.7|53974.8|53849.8|8842
1615284000000|2021-03-09 10:00:00|54190.9|54065.9|54228.7|54103.7|54433.3|54308.3|53984.8|53859.8|8872
1615287600000|2021-03-09 11:00:00|54228.4|54103.4|54307.9|54182.9|54364.2|54239.2|54022.9|53897.9|8870
1615291200000|2021-03-09 12:00:00|54306.5|54181.5|53811.4|53686.4|54309.4|54184.4|53653.4|53528.4|9396
1615294800000|2021-03-09 13:00:00|53814.1|53689.1|54859.3|54734.3|54879.9|54754.9|53738.4|53613.4|10934
1615298400000|2021-03-09 14:00:00|54856.1|54731.1|54571.7|54446.7|54857|54732|54487|54362|10104
1615302000000|2021-03-09 15:00:00|54573.7|54448.7|54161.7|54036.7|54592.5|54467.5|53978|53853|10992
1615305600000|2021-03-09 16:00:00|54157.6|54032.6|54174.8|54049.8|54396|54271|53857.5|53732.5|11209
1615309200000|2021-03-09 17:00:00|54174.3|54049.3|53871.3|53746.3|54340.5|54215.5|53849.7|53724.7|10057
1615312800000|2021-03-09 18:00:00|53869.6|53744.6|53981.3|53856.3|54119.2|53994.2|53724.5|53599.5|10319
1615316400000|2021-03-09 19:00:00|53982.2|53857.2|54186.8|54061.8|54291.4|54166.4|53877.8|53752.8|10351
1615320000000|2021-03-09 20:00:00|54186.6|54061.6|54421.6|54296.6|54650.3|54525.3|54142.2|54017.2|10051
1615323600000|2021-03-09 21:00:00|54422.1|54297.1|54371.2|54246.2|54603.6|54478.6|53982.9|53857.9|9917
1615327200000|2021-03-09 22:00:00|54371.5|54246.5|54884.3|54759.3|54931.4|54806.4|54253|54128|8270
1615330800000|2021-03-09 23:00:00|54883.4|54758.4|54981.3|54856.3|54982.2|54857.2|54600|54475|10730
1615334400000|2021-03-10 00:00:00|54979.4|54854.4|55608.6|55483.6|55850.2|55725.2|54905.5|54780.5|12018
1615338000000|2021-03-10 01:00:00|55608.5|55483.5|54782.7|54657.7|55881.3|55756.3|54601.1|54476.1|11734
1615341600000|2021-03-10 02:00:00|54780.4|54655.4|54003.2|53878.2|54780.4|54655.4|53426.2|53301.2|12901
1615345200000|2021-03-10 03:00:00|54003.8|53878.8|53525|53400|54185.6|54060.6|53231.9|53106.9|12090
1615348800000|2021-03-10 04:00:00|53523.7|53398.7|53729.9|53604.9|53858.2|53733.2|53413.4|53288.4|11203
1615352400000|2021-03-10 05:00:00|53729|53604|53735.7|53610.7|53752|53627|53101.4|52976.4|11048
1615356000000|2021-03-10 06:00:00|53732.2|53607.2|53953.4|53828.4|54150.9|54025.9|53617.9|53492.9|9167
1615359600000|2021-03-10 07:00:00|53953.5|53828.5|54282.6|54157.6|54486.9|54361.9|53930|53805|8089
1615363200000|2021-03-10 08:00:00|54279.6|54154.6|54743.1|54618.1|54813.9|54688.9|54162|54037|10538
1615366800000|2021-03-10 09:00:00|54742.2|54617.2|55295.5|55170.5|55479.5|55354.5|54410.5|54285.5|10942
1615370400000|2021-03-10 10:00:00|55298.3|55173.3|54888.1|54763.1|55431.1|55306.1|54785.4|54660.4|10794
1615374000000|2021-03-10 11:00:00|54889.9|54764.9|54919.5|54794.5|55047.6|54922.6|54599.7|54474.7|11061
1615377600000|2021-03-10 12:00:00|54921.4|54796.4|55277.9|55152.9|55538.2|55413.2|54921.4|54796.4|11341
1615381200000|2021-03-10 13:00:00|55279.5|55154.5|56366.5|56241.5|56395.6|56270.6|55227.1|55102.1|11994
1615384800000|2021-03-10 14:00:00|56366.7|56241.7|56233.6|56108.6|56477.7|56352.7|55883.1|55758.1|10981
1615388400000|2021-03-10 15:00:00|56231.3|56106.3|56430.9|56305.9|56556.8|56431.8|56082.5|55957.5|11674
1615392000000|2021-03-10 16:00:00|56430|56305|57114.7|56989.7|57192.8|57067.8|56202.7|56077.7|12154
1615395600000|2021-03-10 17:00:00|57115|56990|56949|56824|57206.8|57081.8|56453.7|56328.7|11806
1615399200000|2021-03-10 18:00:00|56947.6|56822.6|56803.8|56678.8|57161.2|57036.2|56682.4|56557.4|11641
1615402800000|2021-03-10 19:00:00|56804.3|56679.3|56806.2|56681.2|57443.8|57318.8|56702.9|56577.9|11996
1615406400000|2021-03-10 20:00:00|56808|56683|56334.4|56209.4|56963.6|56838.6|56125.7|56000.7|12252
1615410000000|2021-03-10 21:00:00|56324.8|56199.8|57005.4|56880.4|57082.8|56957.8|55619.5|55494.5|12307
1615413600000|2021-03-10 22:00:00|57001.6|56876.6|56989.1|56864.1|57260.5|57135.5|56586.6|56461.6|10823
1615417200000|2021-03-10 23:00:00|56988|56863|55946.6|55821.6|57013.5|56888.5|55904.2|55779.2|12804
1615420800000|2021-03-11 00:00:00|55943.5|55818.5|55659.2|55534.2|56550.2|56425.2|55582.8|55457.8|12557
1615424400000|2021-03-11 01:00:00|55658|55533|55848.3|55723.3|55978.9|55853.9|55227.5|55102.5|11891
1615428000000|2021-03-11 02:00:00|55848.7|55723.7|56366.5|56241.5|56367.9|56242.9|55726.8|55601.8|10979
1615431600000|2021-03-11 03:00:00|56365.9|56240.9|56043.3|55918.3|56516.7|56391.7|55672.1|55547.1|10501
1615435200000|2021-03-11 04:00:00|56044|55919|55888.9|55763.9|56223.6|56098.6|55693|55568|10489
1615438800000|2021-03-11 05:00:00|55889|55764|55323|55198|55890.2|55765.2|55276.6|55151.6|10340
1615442400000|2021-03-11 06:00:00|55319.6|55194.6|55600.5|55475.5|55786.6|55661.6|55076.3|54951.3|10144
1615446000000|2021-03-11 07:00:00|55601.3|55476.3|55088.3|54963.3|55818.4|55693.4|55085.2|54960.2|10207
1615449600000|2021-03-11 08:00:00|55086.9|54961.9|54816.8|54691.8|55139.1|55014.1|54383.4|54258.4|12043
1615453200000|2021-03-11 09:00:00|54816.6|54691.6|54538.4|54413.4|54949.4|54824.4|54519|54394|10855
1615456800000|2021-03-11 10:00:00|54537.3|54412.3|55605.2|55480.2|55670.2|55545.2|54504.4|54379.4|11006
1615460400000|2021-03-11 11:00:00|55604.8|55479.8|56316.2|56191.2|56329.5|56204.5|55500.7|55375.7|11105
1615464000000|2021-03-11 12:00:00|56313.2|56188.2|56319.7|56194.7|56456.8|56331.8|55823.4|55698.4|11231
1615467600000|2021-03-11 13:00:00|56318.9|56193.9|56986.4|56861.4|57054.6|56929.6|56315.9|56190.9|11829
1615471200000|2021-03-11 14:00:00|56984.2|56859.2|56870.2|56745.2|57274.4|57149.4|56545.1|56420.1|10258
1615474800000|2021-03-11 15:00:00|56870.9|56745.9|56423.5|56298.5|57141.9|57016.9|56051.5|55926.5|10943
1615478400000|2021-03-11 16:00:00|56423.1|56298.1|56942.1|56817.1|57077.6|56952.6|56422.1|56297.1|12125
1615482000000|2021-03-11 17:00:00|56944.2|56819.2|56902|56777|57101.9|56976.9|56391.2|56266.2|11672
1615485600000|2021-03-11 18:00:00|56898.5|56773.5|57580.1|57455.1|57736.7|57611.7|56649.5|56524.5|11884
1615489200000|2021-03-11 19:00:00|57580.6|57455.6|56901.6|56776.6|57714.2|57589.2|56815.2|56690.2|11733
1615492800000|2021-03-11 20:00:00|56907.5|56782.5|57545.1|57420.1|57668|57543|56718.4|56593.4|12059
1615496400000|2021-03-11 21:00:00|57544.8|57419.8|57673.7|57548.7|57966.5|57841.5|57396|57271|11693
1615500000000|2021-03-11 22:00:00|57676.2|57551.2|57987.8|57862.8|58097.5|57972.5|57563.9|57438.9|10038
1615503600000|2021-03-11 23:00:00|57985|57860|57863.7|57738.7|58196.6|58071.6|57738.5|57613.5|11311
1615507200000|2021-03-12 00:00:00|57862.9|57737.9|57432.1|57307.1|58130.1|58005.1|56880.8|56755.8|12637
1615510800000|2021-03-12 01:00:00|57434.8|57309.8|56960|56835|57693.9|57568.9|56749.1|56624.1|11713
1615514400000|2021-03-12 02:00:00|56959.8|56834.8|57042.7|56917.7|57155.5|57030.5|56789.1|56664.1|10547
1615518000000|2021-03-12 03:00:00|57043.2|56918.2|57170.2|57045.2|57348.3|57223.3|56906.6|56781.6|9900
1615521600000|2021-03-12 04:00:00|57169.8|57044.8|56764.8|56639.8|57267.1|57142.1|56577.4|56452.4|10568
1615525200000|2021-03-12 05:00:00|56764.7|56639.7|57225.4|57100.4|57305.7|57180.7|56429.1|56304.1|9219
1615528800000|2021-03-12 06:00:00|57226.9|57101.9|57119.6|56994.6|57464.5|57339.5|56995.2|56870.2|8670
1615532400000|2021-03-12 07:00:00|57119.7|56994.7|56750.6|56625.6|57119.7|56994.7|56545.5|56420.5|9482
1615536000000|2021-03-12 08:00:00|56733|56608|56630.4|56505.4|57145.6|57020.6|56367.4|56242.4|10977
1615539600000|2021-03-12 09:00:00|56625|56500|56579.4|56454.4|56857.8|56732.8|56394.7|56269.7|8815
1615543200000|2021-03-12 10:00:00|56578.4|56453.4|56773.8|56648.8|56904.7|56779.7|55903.1|55778.1|10079
1615546800000|2021-03-12 11:00:00|56774.2|56649.2|56546.3|56421.3|57110|56985|56414.5|56289.5|9852
1615550400000|2021-03-12 12:00:00|56547.1|56422.1|56433.4|56308.4|56867.6|56742.6|56266.6|56141.6|10860
1615554000000|2021-03-12 13:00:00|56430.4|56305.4|55759.8|55634.8|56430.9|56305.9|55120.5|54995.5|13028
1615557600000|2021-03-12 14:00:00|55759.9|55634.9|56258.4|56133.4|56258.4|56133.4|55430.9|55305.9|11198
1615561200000|2021-03-12 15:00:00|56258.3|56133.3|57031.7|56906.7|57144|57019|56116|55991|11959
1615564800000|2021-03-12 16:00:00|57030.2|56905.2|57443.7|57318.7|57680.9|57555.9|57030.2|56905.2|12063
1615568400000|2021-03-12 17:00:00|57442.2|57317.2|57202.1|57077.1|57788.6|57663.6|57128.1|57003.1|11660
1615572000000|2021-03-12 18:00:00|57202.8|57077.8|57395.6|57270.6|57717.7|57592.7|57138.9|57013.9|11360
1615575600000|2021-03-12 19:00:00|57398.7|57273.7|57011.8|56886.8|57608.5|57483.5|56802.9|56677.9|11255
1615579200000|2021-03-12 20:00:00|57011.4|56886.4|56793.9|56668.9|57210.1|57085.1|56506.3|56381.3|11835
1615582800000|2021-03-12 21:00:00|56794.4|56669.4|57030.2|56905.2|57237.4|57112.4|56368.3|56243.3|10669
1615622400000|2021-03-13 08:00:00|57483.2|57358.2|57478.4|57353.4|57669.2|57544.2|57172.5|57047.5|10434
1615626000000|2021-03-13 09:00:00|57477.9|57352.9|57642.7|57517.7|57642.7|57517.7|57311.2|57186.2|9818
1615629600000|2021-03-13 10:00:00|57642.5|57517.5|59441.7|59316.7|59791.4|59666.4|57508.6|57383.6|12525
1615633200000|2021-03-13 11:00:00|59441.6|59316.6|59886.8|59761.8|60139.8|60014.8|59435.4|59310.4|12810
1615636800000|2021-03-13 12:00:00|59886.1|59761.1|59955.6|59830.6|60462.1|60337.1|59352.6|59227.6|12758
1615640400000|2021-03-13 13:00:00|59955.3|59830.3|59992.1|59867.1|60205|60080|59558.7|59433.7|12236
1615644000000|2021-03-13 14:00:00|59991.9|59866.9|59832.1|59707.1|60128.7|60003.7|59789.5|59664.5|11313
1615647600000|2021-03-13 15:00:00|59830.9|59705.9|59713.3|59588.3|60004.6|59879.6|59587.1|59462.1|11007
1615651200000|2021-03-13 16:00:00|59721.6|59596.6|59915.1|59790.1|59997.7|59872.7|59536.9|59411.9|11027
1615654800000|2021-03-13 17:00:00|59914.8|59789.8|60390.2|60265.2|60462.9|60337.9|59848.8|59723.8|10958
1615658400000|2021-03-13 18:00:00|60392.3|60267.3|60348.1|60223.1|60487|60362|60080.1|59955.1|10254
1615662000000|2021-03-13 19:00:00|60349.8|60224.8|60842.3|60717.3|60902.8|60777.8|60221.6|60096.6|10342
1615665600000|2021-03-13 20:00:00|60840.1|60715.1|61679.4|61554.4|61835.7|61710.7|60769.2|60644.2|11826
1615669200000|2021-03-13 21:00:00|61680|61555|60959.6|60834.6|61751.8|61626.8|60652.2|60527.2|9545
1615672800000|2021-03-13 22:00:00|61143.8|61018.8|61127.4|61002.4|61283.2|61158.2|60805.3|60680.3|9500
1615676400000|2021-03-13 23:00:00|61127.9|61002.9|61235.1|61110.1|61510.1|61385.1|61126.9|61001.9|10848
1615680000000|2021-03-14 00:00:00|61237.1|61112.1|61323.8|61198.8|61731.2|61606.2|61012.7|60887.7|11586
1615683600000|2021-03-14 01:00:00|61324|61199|61133.8|61008.8|61324.1|61199.1|60801.9|60676.9|10470
1615687200000|2021-03-14 02:00:00|61134.7|61009.7|61119.1|60994.1|61269.1|61144.1|60876.6|60751.6|9471
1615690800000|2021-03-14 03:00:00|61119.2|60994.2|61416.2|61291.2|61497.8|61372.8|60975.7|60850.7|9568
1615694400000|2021-03-14 04:00:00|61416.3|61291.3|61263.1|61138.1|61566.4|61441.4|61168|61043|9178
1615698000000|2021-03-14 05:00:00|61264|61139|61078.7|60953.7|61321.5|61196.5|60978.9|60853.9|9243
1615701600000|2021-03-14 06:00:00|61078|60953|61015.6|60890.6|61078|60953|60606.4|60481.4|10059
1615705200000|2021-03-14 07:00:00|61016|60891|60536|60411|61016|60891|60513.4|60388.4|9232
1615708800000|2021-03-14 08:00:00|60535.3|60410.3|60834.6|60709.6|60900.1|60775.1|60319.8|60194.8|9702
1615712400000|2021-03-14 09:00:00|60833.7|60708.7|60965.4|60840.4|61158.1|61033.1|60757.2|60632.2|8709
1615716000000|2021-03-14 10:00:00|60965.9|60840.9|60327.5|60202.5|61003.1|60878.1|60224.8|60099.8|10183
1615719600000|2021-03-14 11:00:00|60330.1|60205.1|60376.9|60251.9|60423.1|60298.1|59501.4|59376.4|11718
1615723200000|2021-03-14 12:00:00|60379.2|60254.2|60504.7|60379.7|60631.1|60506.1|60266.5|60141.5|10027
1615726800000|2021-03-14 13:00:00|60504.6|60379.6|60027.3|59902.3|60559.7|60434.7|59831.9|59706.9|10226
1615730400000|2021-03-14 14:00:00|60026.5|59901.5|60065.2|59940.2|60530.7|60405.7|59988.9|59863.9|10071
1615734000000|2021-03-14 15:00:00|60062.9|59937.9|59750.5|59625.5|60202.9|60077.9|59566.2|59441.2|10285
1615737600000|2021-03-14 16:00:00|59752.1|59627.1|59613.6|59488.6|60090.3|59965.3|59403.2|59278.2|11825
1615741200000|2021-03-14 17:00:00|59612.7|59487.7|59784.8|59659.8|60058.9|59933.9|59600.8|59475.8|10911
1615744800000|2021-03-14 18:00:00|59782.3|59657.3|60219.1|60094.1|60400.3|60275.3|59771.5|59646.5|10667
1615748400000|2021-03-14 19:00:00|60222.3|60097.3|59992|59867|60251.4|60126.4|59874.5|59749.5|9778
1615752000000|2021-03-14 20:00:00|59991.9|59866.9|60338.1|60213.1|60365.6|60240.6|59796.6|59671.6|10257
1615755600000|2021-03-14 21:00:00|60338.8|60213.8|60136.2|60011.2|60540.9|60415.9|59946.9|59821.9|7501
1615759200000|2021-03-14 22:00:00|60136.5|60011.5|60277.8|60152.8|60366.4|60241.4|59825.6|59700.6|8779
1615762800000|2021-03-14 23:00:00|60277.9|60152.9|59070.6|58945.6|60801.5|60676.5|59057.3|58932.3|11541
1615766400000|2021-03-15 00:00:00|59067.1|58942.1|59511.3|59386.3|59973.8|59848.8|58847.4|58722.4|11780
1615770000000|2021-03-15 01:00:00|59494.9|59369.9|60094.7|59969.7|60307.2|60182.2|59330.1|59205.1|11387
1615773600000|2021-03-15 02:00:00|60094.8|59969.8|60110.4|59985.4|60362.5|60237.5|60082.8|59957.8|9321
1615777200000|2021-03-15 03:00:00|60110.3|59985.3|60424.2|60299.2|60530.4|60405.4|60110.3|59985.3|9443
1615780800000|2021-03-15 04:00:00|60424.3|60299.3|59819.1|59694.1|60648.5|60523.5|59713.5|59588.5|11029
1615784400000|2021-03-15 05:00:00|59819.7|59694.7|59070.4|58945.4|59960.2|59835.2|59070.1|58945.1|11447
1615788000000|2021-03-15 06:00:00|59072.1|58947.1|58828|58703|59407.3|59282.3|58514.8|58389.8|12254
1615791600000|2021-03-15 07:00:00|58828.3|58703.3|57892.5|57767.5|58838.4|58713.4|57400.3|57275.3|12857
1615795200000|2021-03-15 08:00:00|57887.9|57762.9|57830.8|57705.8|58418.6|58293.6|57612.5|57487.5|12270
1615798800000|2021-03-15 09:00:00|57829.2|57704.2|55888.3|55763.3|58110.3|57985.3|54770.2|54645.2|13326
1615802400000|2021-03-15 10:00:00|55890.4|55765.4|56436.2|56311.2|56474.8|56349.8|55625.8|55500.8|12707
1615806000000|2021-03-15 11:00:00|56438.3|56313.3|56227.7|56102.7|56625.9|56500.9|55978.3|55853.3|11716
1615809600000|2021-03-15 12:00:00|56227.5|56102.5|56448.6|56323.6|56520.3|56395.3|55148.9|55023.9|12437
1615813200000|2021-03-15 13:00:00|56451.5|56326.5|56964.6|56839.6|57122.8|56997.8|56358.1|56233.1|11548
1615816800000|2021-03-15 14:00:00|56963.9|56838.9|56255.1|56130.1|57374.3|57249.3|56254.9|56129.9|12101
1615820400000|2021-03-15 15:00:00|56234.5|56109.5|56320.6|56195.6|56853.7|56728.7|55966.2|55841.2|12079
1615824000000|2021-03-15 16:00:00|56303.9|56178.9|56355.2|56230.2|56746.7|56621.7|55780.8|55655.8|12234
1615827600000|2021-03-15 17:00:00|56355.5|56230.5|56113.9|55988.9|56407.2|56282.2|55579|55454|11822
1615831200000|2021-03-15 18:00:00|56114.3|55989.3|56213.9|56088.9|56454.9|56329.9|55897.4|55772.4|10473
1615834800000|2021-03-15 19:00:00|56214.3|56089.3|56687|56562|56732.2|56607.2|56205.8|56080.8|9342
1615838400000|2021-03-15 20:00:00|56682.1|56557.1|56469.3|56344.3|57008.8|56883.8|56310.3|56185.3|10768
1615842000000|2021-03-15 21:00:00|56470.2|56345.2|56821.1|56696.1|57011.5|56886.5|56450.5|56325.5|8775
1615845600000|2021-03-15 22:00:00|56820.6|56695.6|56207|56082|56992.1|56867.1|56082.8|55957.8|10599
1615849200000|2021-03-15 23:00:00|56206.9|56081.9|55686.6|55561.6|56737.5|56612.5|55658.4|55533.4|10601
1615852800000|2021-03-16 00:00:00|55682.5|55557.5|54124.3|53999.3|56117.4|55992.4|54033.7|53908.7|13317
1615856400000|2021-03-16 01:00:00|54124.4|53999.4|54554.5|54429.5|54654.5|54529.5|53322.9|53197.9|12536
1615860000000|2021-03-16 02:00:00|54560.3|54435.3|54640.2|54515.2|54724.8|54599.8|54219.8|54094.8|11040
1615863600000|2021-03-16 03:00:00|54638.2|54513.2|54305.8|54180.8|54687.6|54562.6|53885.1|53760.1|11360
1615867200000|2021-03-16 04:00:00|54304|54179|54461.2|54336.2|54877.6|54752.6|54241.5|54116.5|9876
1615870800000|2021-03-16 05:00:00|54461.5|54336.5|54099.2|53974.2|54503.2|54378.2|53666.9|53541.9|10629
1615874400000|2021-03-16 06:00:00|54099.1|53974.1|55095.5|54970.5|55355.6|55230.6|53684.7|53559.7|11092
1615878000000|2021-03-16 07:00:00|55096.9|54971.9|55281|55156|55540.2|55415.2|54878.2|54753.2|11216
1615881600000|2021-03-16 08:00:00|55285|55160|55973|55848|56163.4|56038.4|55212.5|55087.5|11473
1615885200000|2021-03-16 09:00:00|55972.9|55847.9|55952.5|55827.5|56469.6|56344.6|55803.6|55678.6|10413
1615888800000|2021-03-16 10:00:00|55953.3|55828.3|55881.8|55756.8|56195.5|56070.5|55507.2|55382.2|11460
1615892400000|2021-03-16 11:00:00|55881.7|55756.7|55493.1|55368.1|55942.4|55817.4|55144.1|55019.1|11346
1615896000000|2021-03-16 12:00:00|55493.5|55368.5|55103.6|54978.6|55647.1|55522.1|54677.5|54552.5|11801
1615899600000|2021-03-16 13:00:00|55118.8|54993.8|55356.1|55231.1|55930.1|55805.1|55074.4|54949.4|11661
1615903200000|2021-03-16 14:00:00|55357.4|55232.4|55705.9|55580.9|55753.8|55628.8|55281.6|55156.6|11924
1615906800000|2021-03-16 15:00:00|55706|55581|55911|55786|55978.2|55853.2|55505.7|55380.7|11089
1615910400000|2021-03-16 16:00:00|55911.1|55786.1|55730.3|55605.3|56147|56022|55516.6|55391.6|11286
1615914000000|2021-03-16 17:00:00|55730.7|55605.7|55310.5|55185.5|55904.9|55779.9|55035.7|54910.7|11763
1615917600000|2021-03-16 18:00:00|55309.1|55184.1|55403.1|55278.1|55699.2|55574.2|55178.3|55053.3|10754
1615921200000|2021-03-16 19:00:00|55404.9|55279.9|55818.4|55693.4|55877.1|55752.1|55231.7|55106.7|9379
1615924800000|2021-03-16 20:00:00|55817.6|55692.6|56442.2|56317.2|56496.6|56371.6|55763.4|55638.4|9802
1615928400000|2021-03-16 21:00:00|56442.7|56317.7|56536.9|56411.9|56663|56538|56192.3|56067.3|7096
1615932000000|2021-03-16 22:00:00|56536.1|56411.1|56346.2|56221.2|56885.3|56760.3|56342.1|56217.1|9705
1615935600000|2021-03-16 23:00:00|56346|56221|56970.7|56845.7|56984|56859|56188.6|56063.6|10133
1615939200000|2021-03-17 00:00:00|56971.2|56846.2|56616.1|56491.1|57225|57100|56357.7|56232.7|11788
1615942800000|2021-03-17 01:00:00|56615|56490|56361.5|56236.5|56617.2|56492.2|56160.7|56035.7|10636
1615946400000|2021-03-17 02:00:00|56361.8|56236.8|55889|55764|56362.6|56237.6|55720.7|55595.7|10675
1615950000000|2021-03-17 03:00:00|55888.7|55763.7|55580.2|55455.2|56215.8|56090.8|55497.8|55372.8|10587
1615953600000|2021-03-17 04:00:00|55580|55455|55650.2|55525.2|55931.5|55806.5|55499.3|55374.3|10123
1615957200000|2021-03-17 05:00:00|55649.9|55524.9|56038.9|55913.9|56057.6|55932.6|55273.2|55148.2|10675
1615960800000|2021-03-17 06:00:00|56039.3|55914.3|56388.1|56263.1|56398.4|56273.4|55946|55821|9822
1615964400000|2021-03-17 07:00:00|56389.2|56264.2|55899.2|55774.2|56395.1|56270.1|55801.5|55676.5|9305
1615968000000|2021-03-17 08:00:00|55899.6|55774.6|55843.3|55718.3|56123.6|55998.6|55713.6|55588.6|10542
1615971600000|2021-03-17 09:00:00|55841.3|55716.3|54853.4|54728.4|55920.2|55795.2|54598.1|54473.1|11574
1615975200000|2021-03-17 10:00:00|54852.5|54727.5|55137.5|55012.5|55317.4|55192.4|54697.6|54572.6|10638
1615978800000|2021-03-17 11:00:00|55141.9|55016.9|54886.1|54761.1|55256.1|55131.1|54649.2|54524.2|11561
1615982400000|2021-03-17 12:00:00|54889.9|54764.9|55238.6|55113.6|55460.1|55335.1|54210.9|54085.9|11946
1615986000000|2021-03-17 13:00:00|55239.3|55114.3|55187.4|55062.4|55478.9|55353.9|54782.3|54657.3|10226
1615989600000|2021-03-17 14:00:00|55187.1|55062.1|54637.3|54512.3|55221.8|55096.8|54637.1|54512.1|11687
1615993200000|2021-03-17 15:00:00|54641.4|54516.4|55027.4|54902.4|55306.7|55181.7|54411.5|54286.5|11879
1615996800000|2021-03-17 16:00:00|55027.2|54902.2|55359.8|55234.8|55655.3|55530.3|54850.4|54725.4|11349
1616000400000|2021-03-17 17:00:00|55360.4|55235.4|55613.7|55488.7|55709.1|55584.1|55269.4|55144.4|10079
1616004000000|2021-03-17 18:00:00|55616.3|55491.3|57678.9|57553.9|57688.1|57563.1|55616.3|55491.3|12842
1616007600000|2021-03-17 19:00:00|57679.8|57554.8|57954.4|57829.4|58286.2|58161.2|57475.5|57350.5|12645
1616011200000|2021-03-17 20:00:00|57955.9|57830.9|57812|57687|58364.9|58239.9|57810.7|57685.7|11425
1616014800000|2021-03-17 21:00:00|57811.7|57686.7|58507.6|58382.6|58793.5|58668.5|57702.9|57577.9|9701
1616018400000|2021-03-17 22:00:00|58512.1|58387.1|58377.5|58252.5|59036.6|58911.6|58359.1|58234.1|12085
1616022000000|2021-03-17 23:00:00|58390|58265|58974.6|58849.6|59027.5|58902.5|58361.7|58236.7|11092
1616025600000|2021-03-18 00:00:00|58977.2|58852.2|59008.8|58883.8|59604.7|59479.7|58855|58730|12364
1616029200000|2021-03-18 01:00:00|59010.8|58885.8|59114.7|58989.7|59389.9|59264.9|58830.1|58705.1|10837
1616032800000|2021-03-18 02:00:00|59112.9|58987.9|59069|58944|59365.4|59240.4|58985.8|58860.8|10558
1616036400000|2021-03-18 03:00:00|59068.8|58943.8|58775.5|58650.5|59104.6|58979.6|58671.9|58546.9|10130
1616040000000|2021-03-18 04:00:00|58775.4|58650.4|58885.2|58760.2|59255.6|59130.6|58704.7|58579.7|9370
1616043600000|2021-03-18 05:00:00|58885.5|58760.5|59043.3|58918.3|59210.5|59085.5|58748.5|58623.5|9746
1616047200000|2021-03-18 06:00:00|59039|58914|58984.1|58859.1|59130.9|59005.9|58745.1|58620.1|8538
1616050800000|2021-03-18 07:00:00|58983.7|58858.7|58413.6|58288.6|58997.4|58872.4|58201.7|58076.7|9938
1616054400000|2021-03-18 08:00:00|58414.5|58289.5|58060.9|57935.9|58574.9|58449.9|58025.4|57900.4|10050
1616058000000|2021-03-18 09:00:00|58060.1|57935.1|58465.7|58340.7|58537.6|58412.6|58027|57902|9597
1616061600000|2021-03-18 10:00:00|58465.8|58340.8|58588.7|58463.7|58700.7|58575.7|58310.8|58185.8|9116
1616065200000|2021-03-18 11:00:00|58589.1|58464.1|58217.6|58092.6|58613.4|58488.4|57965.4|57840.4|9619
1616068800000|2021-03-18 12:00:00|58217.5|58092.5|58145.4|58020.4|58219.4|58094.4|57653.6|57528.6|10339
1616072400000|2021-03-18 13:00:00|58144.2|58019.2|57894.3|57769.3|58239.5|58114.5|57849.1|57724.1|9506
1616076000000|2021-03-18 14:00:00|57897.1|57772.1|57920.1|57795.1|58093.2|57968.2|57602.9|57477.9|10659
1616079600000|2021-03-18 15:00:00|57920.6|57795.6|59580.7|59455.7|59652.2|59527.2|57785.9|57660.9|11284
1616083200000|2021-03-18 16:00:00|59586.8|59461.8|59117.3|58992.3|60147.4|60022.4|59083.2|58958.2|12358
1616086800000|2021-03-18 17:00:00|59112|58987|59308.1|59183.1|59496.4|59371.4|59101.6|58976.6|10605
1616090400000|2021-03-18 18:00:00|59308.8|59183.8|58265|58140|59352.6|59227.6|58081.1|57956.1|10992
1616094000000|2021-03-18 19:00:00|58264.6|58139.6|57372.2|57247.2|58458.9|58333.9|57274.6|57149.6|11670
1616097600000|2021-03-18 20:00:00|57366.9|57241.9|57566.8|57441.8|57948|57823|57175.2|57050.2|10658
1616101200000|2021-03-18 21:00:00|57568|57443|57980.4|57855.4|58049.8|57924.8|57504.5|57379.5|7497
1616104800000|2021-03-18 22:00:00|57977.4|57852.4|57718.3|57593.3|58196.8|58071.8|57718.3|57593.3|9822
1616108400000|2021-03-18 23:00:00|57719.5|57594.5|57701.2|57576.2|58090.9|57965.9|57447.2|57322.2|9738
1616112000000|2021-03-19 00:00:00|57699.8|57574.8|56931.2|56806.2|57734.2|57609.2|56356.6|56231.6|11885
1616115600000|2021-03-19 01:00:00|56935.2|56810.2|57460.3|57335.3|57490.2|57365.2|56728.7|56603.7|9208
1616119200000|2021-03-19 02:00:00|57459.2|57334.2|57421.4|57296.4|57817|57692|57278.7|57153.7|8854
1616122800000|2021-03-19 03:00:00|57421.2|57296.2|57852.5|57727.5|57955.1|57830.1|57371.2|57246.2|8470
1616126400000|2021-03-19 04:00:00|57851.5|57726.5|57940.2|57815.2|58314.5|58189.5|57715.7|57590.7|9597
1616130000000|2021-03-19 05:00:00|57940.7|57815.7|58405|58280|58441.1|58316.1|57684.6|57559.6|9767
1616133600000|2021-03-19 06:00:00|58407.5|58282.5|58193.4|58068.4|58523.8|58398.8|58040.2|57915.2|8622
1616137200000|2021-03-19 07:00:00|58193.5|58068.5|57869.8|57744.8|58419.2|58294.2|57817.7|57692.7|8370
1616140800000|2021-03-19 08:00:00|57869.5|57744.5|58386.8|58261.8|58616.4|58491.4|57562.8|57437.8|10526
1616144400000|2021-03-19 09:00:00|58386.9|58261.9|58360.6|58235.6|58891.5|58766.5|58288.5|58163.5|10603
1616148000000|2021-03-19 10:00:00|58359.3|58234.3|58674|58549|58755.9|58630.9|58213.4|58088.4|9382
1616151600000|2021-03-19 11:00:00|58673.7|58548.7|58896|58771|58907.1|58782.1|58502.9|58377.9|9991
1616155200000|2021-03-19 12:00:00|58899.4|58774.4|58896.8|58771.8|59294.4|59169.4|58793.6|58668.6|10863
1616158800000|2021-03-19 13:00:00|58896.7|58771.7|58318.1|58193.1|58906.9|58781.9|58126.4|58001.4|10293
1616162400000|2021-03-19 14:00:00|58320.3|58195.3|58796|58671|58846.8|58721.8|58015.8|57890.8|11240
1616166000000|2021-03-19 15:00:00|58802.5|58677.5|59067.7|58942.7|59222.4|59097.4|58589.4|58464.4|10348
1616169600000|2021-03-19 16:00:00|59066.8|58941.8|58937.7|58812.7|59239.8|59114.8|58744.1|58619.1|11116
1616173200000|2021-03-19 17:00:00|58937.6|58812.6|58957.8|58832.8|59039.8|58914.8|58730|58605|10083
1616176800000|2021-03-19 18:00:00|58955.2|58830.2|58885.5|58760.5|59026.2|58901.2|58450.5|58325.5|9813
1616180400000|2021-03-19 19:00:00|58885.7|58760.7|58929.8|58804.8|59034|58909|58758.6|58633.6|9603
1616184000000|2021-03-19 20:00:00|58929.5|58804.5|58490.6|58365.6|59509|59384|58221.7|58096.7|11244
1616227200000|2021-03-20 08:00:00|58755|58630|58763.2|58638.2|58885.1|58760.1|58665.5|58540.5|9565
1616230800000|2021-03-20 09:00:00|58762.4|58637.4|58852.5|58727.5|58957.3|58832.3|58674|58549|8221
1616234400000|2021-03-20 10:00:00|58852.9|58727.9|58763.6|58638.6|58957.5|58832.5|58684.6|58559.6|7978
1616238000000|2021-03-20 11:00:00|58763.9|58638.9|59310.2|59185.2|59352.8|59227.8|58718.4|58593.4|8770
1616241600000|2021-03-20 12:00:00|59310|59185|59244.6|59119.6|59371.6|59246.6|58874.1|58749.1|9534
1616245200000|2021-03-20 13:00:00|59240.9|59115.9|59103.5|58978.5|59936|59811|58738.1|58613.1|11949
1616248800000|2021-03-20 14:00:00|59100.5|58975.5|59428.8|59303.8|59441|59316|58868.3|58743.3|11589
1616252400000|2021-03-20 15:00:00|59429.3|59304.3|59332.8|59207.8|59775.1|59650.1|59143.2|59018.2|10734
1616256000000|2021-03-20 16:00:00|59334.1|59209.1|59100.6|58975.6|59376.3|59251.3|59012.3|58887.3|10528
1616259600000|2021-03-20 17:00:00|59100.8|58975.8|59222|59097|59379.4|59254.4|59094|58969|9498
1616263200000|2021-03-20 18:00:00|59221.9|59096.9|59232.1|59107.1|59529.7|59404.7|59190.4|59065.4|8445
1616266800000|2021-03-20 19:00:00|59231.6|59106.6|59331.5|59206.5|59475.9|59350.9|59214.4|59089.4|8782
1616270400000|2021-03-20 20:00:00|59331.7|59206.7|58602.4|58477.4|59429.9|59304.9|58233.1|58108.1|11658
1616274000000|2021-03-20 21:00:00|58603.1|58478.1|58810.4|58685.4|58837.9|58712.9|58470.2|58345.2|6461
1616277600000|2021-03-20 22:00:00|58810.3|58685.3|58583.3|58458.3|58878.6|58753.6|58452.2|58327.2|7585
1616281200000|2021-03-20 23:00:00|58583.9|58458.9|58183|58058|58583.9|58458.9|58086.3|57961.3|10714
1616284800000|2021-03-21 00:00:00|58175.3|58050.3|58431|58306|58666.1|58541.1|57901.2|57776.2|10275
1616288400000|2021-03-21 01:00:00|58431.6|58306.6|58262.6|58137.6|58547.3|58422.3|58183.9|58058.9|8321
1616292000000|2021-03-21 02:00:00|58262.7|58137.7|57679.4|57554.4|58262.9|58137.9|57574.6|57449.6|9970
1616295600000|2021-03-21 03:00:00|57681.5|57556.5|57874.1|57749.1|57925.3|57800.3|57533.7|57408.7|8323
1616299200000|2021-03-21 04:00:00|57876.1|57751.1|56971.4|56846.4|57876.3|57751.3|56836.9|56711.9|10976
1616302800000|2021-03-21 05:00:00|56973.3|56848.3|57235.7|57110.7|57312.4|57187.4|56933.4|56808.4|8913
1616306400000|2021-03-21 06:00:00|57235.3|57110.3|57159.5|57034.5|57497.4|57372.4|56790.1|56665.1|9796
1616310000000|2021-03-21 07:00:00|57161.1|57036.1|57076.4|56951.4|57397.3|57272.3|56971.2|56846.2|9237
1616313600000|2021-03-21 08:00:00|57074.1|56949.1|57251.2|57126.2|57377.9|57252.9|56985.8|56860.8|9676
1616317200000|2021-03-21 09:00:00|57252.1|57127.1|56063.1|55938.1|57334|57209|55606.5|55481.5|10132
1616320800000|2021-03-21 10:00:00|56059.6|55934.6|56219.1|56094.1|56455.4|56330.4|55727.1|55602.1|10833
1616324400000|2021-03-21 11:00:00|56218.3|56093.3|56328.9|56203.9|56399.8|56274.8|55912|55787|9864
1616328000000|2021-03-21 12:00:00|56335.3|56210.3|56277.9|56152.9|56347.7|56222.7|55962.7|55837.7|9864
1616331600000|2021-03-21 13:00:00|56279.7|56154.7|57109.1|56984.1|57414.9|57289.9|56278.4|56153.4|10918
1616335200000|2021-03-21 14:00:00|57106.7|56981.7|57275.8|57150.8|57413|57288|57099.8|56974.8|9080
1616338800000|2021-03-21 15:00:00|57276.5|57151.5|57278.3|57153.3|57623|57498|57146|57021|9676
1616342400000|2021-03-21 16:00:00|57277.8|57152.8|57337.2|57212.2|57507.5|57382.5|56972|56847|10885
1616346000000|2021-03-21 17:00:00|57336.3|57211.3|57352.8|57227.8|57397.5|57272.5|57099.7|56974.7|10301
1616349600000|2021-03-21 18:00:00|57355.3|57230.3|57484.1|57359.1|57576.9|57451.9|57303.9|57178.9|9131
1616353200000|2021-03-21 19:00:00|57484.3|57359.3|57630.2|57505.2|57778.7|57653.7|57483.7|57358.7|8926
1616356800000|2021-03-21 20:00:00|57630.6|57505.6|57887|57732|58089.5|57964.5|57630.5|57505.5|9505
1616360400000|2021-03-21 21:00:00|57886.9|57731.9|58184.2|58059.2|58210.2|58059.2|57619.1|57464.1|6280
1616364000000|2021-03-21 22:00:00|58180.6|58055.6|57677.8|57552.8|58200.1|58075.1|57650|57525|8985
1616367600000|2021-03-21 23:00:00|57678.4|57553.4|57431.6|57306.6|57874.4|57749.4|57269.9|57144.9|11145
1616371200000|2021-03-22 00:00:00|57432.1|57307.1|56670.2|56545.2|57510.1|57385.1|56511.6|56386.6|12211
1616374800000|2021-03-22 01:00:00|56647|56522|56702.1|56577.1|56802.6|56677.6|56385.5|56260.5|11078
1616378400000|2021-03-22 02:00:00|56705.6|56580.6|57048.3|56923.3|57107.4|56982.4|56529.7|56404.7|10380
1616382000000|2021-03-22 03:00:00|57050.7|56925.7|57630.8|57505.8|57680|57555|57049.7|56924.7|9886
1616385600000|2021-03-22 04:00:00|57630.7|57505.7|57678.7|57553.7|57889.6|57764.6|57513.5|57388.5|9754
1616389200000|2021-03-22 05:00:00|57678.8|57553.8|57660.8|57535.8|57831.1|57706.1|57385.1|57260.1|8848
1616392800000|2021-03-22 06:00:00|57660.2|57535.2|57759.1|57634.1|57943.1|57818.1|57642.7|57517.7|9610
1616396400000|2021-03-22 07:00:00|57757.3|57632.3|57648.4|57523.4|57907.8|57782.8|57597.1|57472.1|9477
1616400000000|2021-03-22 08:00:00|57648.2|57523.2|57261.5|57136.5|57759|57634|57176.1|57051.1|10691
1616403600000|2021-03-22 09:00:00|57261.2|57136.2|57436.1|57311.1|57457.6|57332.6|57124.1|56999.1|10175
1616407200000|2021-03-22 10:00:00|57436.7|57311.7|58008|57883|58488.2|58363.2|57364.9|57239.9|10920
1616410800000|2021-03-22 11:00:00|58011.5|57886.5|57795|57670|58212.3|58087.3|57651.6|57526.6|11037
1616414400000|2021-03-22 12:00:00|57793.7|57668.7|57341.3|57216.3|57818.1|57693.1|56951.9|56826.9|11871
1616418000000|2021-03-22 13:00:00|57341.7|57216.7|57050.9|56925.9|57462.9|57337.9|56624.1|56499.1|10516
1616421600000|2021-03-22 14:00:00|57049.8|56924.8|57088.6|56963.6|57356.4|57231.4|56870.4|56745.4|11582
1616425200000|2021-03-22 15:00:00|57089.4|56964.4|57159.4|57034.4|57309.6|57184.6|56964.6|56839.6|10111
1616428800000|2021-03-22 16:00:00|57159.9|57034.9|56838.4|56713.4|57275.4|57150.4|56295.2|56170.2|12149
1616432400000|2021-03-22 17:00:00|56839.8|56714.8|57153.9|57028.9|57258.3|57133.3|56645.2|56520.2|10207
1616436000000|2021-03-22 18:00:00|57154.4|57029.4|56557.3|56432.3|57235.1|57110.1|56453.1|56328.1|11536
1616439600000|2021-03-22 19:00:00|56559.4|56434.4|55676.5|55551.5|56604.6|56479.6|55664.9|55539.9|12356
1616443200000|2021-03-22 20:00:00|55680.1|55555.1|54616.6|54491.6|56061.4|55936.4|54304.5|54179.5|12719
1616446800000|2021-03-22 21:00:00|54616.9|54491.9|54635.5|54510.5|55017.4|54892.4|54405.8|54280.8|10965
1616450400000|2021-03-22 22:00:00|54633.9|54508.9|54684|54559|54684.5|54559.5|53860|53735|12902
1616454000000|2021-03-22 23:00:00|54685.2|54560.2|54153.3|54028.3|54944.2|54819.2|54153.3|54028.3|12566
1616457600000|2021-03-23 00:00:00|54156.3|54031.3|54773.8|54648.8|54828.7|54703.7|53900.1|53775.1|12763
1616461200000|2021-03-23 01:00:00|54759.7|54634.7|55217.6|55092.6|55391.8|55266.8|54613.3|54488.3|12049
1616464800000|2021-03-23 02:00:00|55218.3|55093.3|54627.9|54502.9|55240.1|55115.1|54533.6|54408.6|11810
1616468400000|2021-03-23 03:00:00|54626.5|54501.5|54757|54632|54784.6|54659.6|54465.6|54340.6|11122
1616472000000|2021-03-23 04:00:00|54756.4|54631.4|54496.6|54371.6|54820.8|54695.8|54132.7|54007.7|11019
1616475600000|2021-03-23 05:00:00|54497.3|54372.3|53585.9|53460.9|54529.9|54404.9|53206.8|53081.8|12791
1616479200000|2021-03-23 06:00:00|53586.3|53461.3|53370.5|53245.5|53795.5|53670.5|53066.8|52941.8|12747
1616482800000|2021-03-23 07:00:00|53368.8|53243.8|54257.9|54132.9|54320.7|54195.7|53368.8|53243.8|11564
1616486400000|2021-03-23 08:00:00|54258.2|54133.2|54387.8|54262.8|54546.3|54421.3|53929.4|53804.4|11279
1616490000000|2021-03-23 09:00:00|54387.1|54262.1|54676.5|54551.5|54754|54629|54310.2|54185.2|10472
1616493600000|2021-03-23 10:00:00|54677.6|54552.6|54746.9|54621.9|54871.3|54746.3|54520.8|54395.8|10965
1616497200000|2021-03-23 11:00:00|54747.9|54622.9|54286.1|54161.1|54856|54731|54173.7|54048.7|11112
1616500800000|2021-03-23 12:00:00|54286|54161|55176.4|55051.4|55278.5|55153.5|54286|54161|11944
1616504400000|2021-03-23 13:00:00|55175.7|55050.7|55330.1|55205.1|55515.9|55390.9|55111.2|54986.2|10796
1616508000000|2021-03-23 14:00:00|55330.4|55205.4|55234.4|55109.4|55418.4|55293.4|54818.4|54693.4|11429
1616511600000|2021-03-23 15:00:00|55237.8|55112.8|55244|55119|55390.1|55265.1|55032.4|54907.4|10600
1616515200000|2021-03-23 16:00:00|55242.6|55117.6|55596.8|55471.8|55820.4|55695.4|54932.8|54807.8|11572
1616518800000|2021-03-23 17:00:00|55596.9|55471.9|55766.2|55641.2|55851.8|55726.8|55510.7|55385.7|10250
1616522400000|2021-03-23 18:00:00|55766.1|55641.1|55470.5|55345.5|55902|55777|55463.8|55338.8|10343
1616526000000|2021-03-23 19:00:00|55469.5|55344.5|55085.3|54960.3|55599|55474|54904.2|54779.2|11765
1616529600000|2021-03-23 20:00:00|55083.1|54958.1|54507.9|54382.9|55132.7|55007.7|54394.4|54269.4|11128
1616533200000|2021-03-23 21:00:00|54508|54383|54715.9|54590.9|54788.4|54663.4|54268.8|54143.8|9483
1616536800000|2021-03-23 22:00:00|54714.9|54589.9|54449.5|54324.5|54943|54818|54432|54307|11165
1616540400000|2021-03-23 23:00:00|54448.4|54323.4|54422.4|54297.4|54871.5|54746.5|54402.8|54277.8|10820
1616544000000|2021-03-24 00:00:00|54422.5|54297.5|53772.5|53647.5|54728.1|54603.1|53667.4|53542.4|12399
1616547600000|2021-03-24 01:00:00|53773.5|53648.5|54530|54405|54612.5|54487.5|53602.2|53477.2|11697
1616551200000|2021-03-24 02:00:00|54529.3|54404.3|54480.3|54355.3|54680.2|54555.2|54425.4|54300.4|10431
1616554800000|2021-03-24 03:00:00|54479.3|54354.3|54412.8|54287.8|54793.8|54668.8|54113.2|53988.2|10087
1616558400000|2021-03-24 04:00:00|54411.4|54286.4|54174.3|54049.3|54610.2|54485.2|54058.7|53933.7|10353
1616562000000|2021-03-24 05:00:00|54176.1|54051.1|54195.8|54070.8|54348.9|54223.9|53858.8|53733.8|10079
1616565600000|2021-03-24 06:00:00|54197.1|54072.1|54721.7|54596.7|55023.8|54898.8|53805.4|53680.4|11594
1616569200000|2021-03-24 07:00:00|54721.9|54596.9|55558.6|55433.6|55658.2|55533.2|54697.4|54572.4|11798
1616572800000|2021-03-24 08:00:00|55556.5|55431.5|56363|56238|56397.8|56272.8|55543|55418|11764
1616576400000|2021-03-24 09:00:00|56363.1|56238.1|56468.8|56343.8|56719.2|56594.2|56363.1|56238.1|10775
1616580000000|2021-03-24 10:00:00|56468.7|56343.7|56506.8|56381.8|56638.6|56513.6|56093.9|55968.9|10395
1616583600000|2021-03-24 11:00:00|56507.4|56382.4|56651|56526|56671.9|56546.9|56365.3|56240.3|9982
1616587200000|2021-03-24 12:00:00|56647.6|56522.6|56989.7|56864.7|57096.7|56971.7|56625.7|56500.7|10884
1616590800000|2021-03-24 13:00:00|56989.8|56864.8|56833|56708|57267.9|57142.9|56498|56373|10617
1616594400000|2021-03-24 14:00:00|56832.7|56707.7|56578.5|56453.5|56989.6|56864.6|56515.4|56390.4|10477
1616598000000|2021-03-24 15:00:00|56580|56455|56346.7|56221.7|56693.4|56568.4|56076|55951|10575
1616601600000|2021-03-24 16:00:00|56348.3|56223.3|55811.2|55686.2|56444.5|56319.5|55801.8|55676.8|11334
1616605200000|2021-03-24 17:00:00|55808.7|55683.7|56190.1|56065.1|56420.5|56295.5|55649.4|55524.4|10825
1616608800000|2021-03-24 18:00:00|56189.4|56064.4|55411.7|55286.7|56398.4|56273.4|55411.7|55286.7|10478
1616612400000|2021-03-24 19:00:00|55414.2|55289.2|54771.1|54646.1|55577.2|55452.2|54684.7|54559.7|11247
1616616000000|2021-03-24 20:00:00|54769.1|54644.1|54111.9|53986.9|54769.1|54644.1|53277.6|53152.6|12734
1616619600000|2021-03-24 21:00:00|54113|53988|53786|53661|54281.6|54156.6|53637.3|53512.3|11556
1616623200000|2021-03-24 22:00:00|53787.8|53662.8|52589.9|52464.9|53789.3|53664.3|51766.9|51641.9|12732
1616626800000|2021-03-24 23:00:00|52590.1|52465.1|52353.2|52228.2|53009.3|52884.3|52347.6|52222.6|12753
1616630400000|2021-03-25 00:00:00|52352.9|52227.9|52677.6|52552.6|52827.1|52702.1|52083.6|51958.6|12814
1616634000000|2021-03-25 01:00:00|52679|52554|51875.4|51750.4|52806.1|52681.1|51817.6|51692.6|12757
1616637600000|2021-03-25 02:00:00|51878.1|51753.1|52291.5|52166.5|52584.1|52459.1|51612|51487|12833
1616641200000|2021-03-25 03:00:00|52290.8|52165.8|52183.1|52058.1|52607.2|52482.2|51887.6|51762.6|11836
1616644800000|2021-03-25 04:00:00|52182.8|52057.8|52319.6|52194.6|52551.2|52426.2|51972.7|51847.7|11253
1616648400000|2021-03-25 05:00:00|52319.4|52194.4|52760.5|52635.5|52904.4|52779.4|52220.8|52095.8|10856
1616652000000|2021-03-25 06:00:00|52760.2|52635.2|53029.5|52904.5|53294.1|53169.1|52733.9|52608.9|10447
1616655600000|2021-03-25 07:00:00|53029.8|52904.8|52316.5|52191.5|53190.2|53065.2|52296.5|52171.5|10580
1616659200000|2021-03-25 08:00:00|52316.9|52191.9|52666.5|52541.5|52833|52708|52153.6|52028.6|11790
1616662800000|2021-03-25 09:00:00|52666.1|52541.1|53007.2|52882.2|53063.8|52938.8|52430.1|52305.1|10709
1616666400000|2021-03-25 10:00:00|53009.4|52884.4|53025.6|52900.6|53102.3|52977.3|52592|52467|11118
1616670000000|2021-03-25 11:00:00|53025.3|52900.3|52217.1|52092.1|53201.5|53076.5|52203.3|52078.3|11636
1616673600000|2021-03-25 12:00:00|52218.2|52093.2|51134.4|51009.4|52368.8|52243.8|50534.8|50409.8|13278
1616677200000|2021-03-25 13:00:00|51131.3|51006.3|51717.5|51592.5|52016.9|51891.9|50519.1|50394.1|11840
1616680800000|2021-03-25 14:00:00|51717.7|51592.7|51345.6|51220.6|52126.7|52001.7|51116.7|50991.7|12965
1616684400000|2021-03-25 15:00:00|51345.2|51220.2|51003.1|50878.1|51572.2|51447.2|50692.6|50567.6|13249
1616688000000|2021-03-25 16:00:00|51016.2|50891.2|51377.7|51252.7|51748.5|51623.5|50625.5|50500.5|13417
1616691600000|2021-03-25 17:00:00|51376.8|51251.8|51697.3|51572.3|51857.2|51732.2|51197.5|51072.5|12604
1616695200000|2021-03-25 18:00:00|51697|51572|52302.7|52177.7|52576.5|52451.5|51578.2|51453.2|12419
1616698800000|2021-03-25 19:00:00|52301.7|52176.7|52254.3|52129.3|52357.4|52232.4|51701.6|51576.6|12028
1616702400000|2021-03-25 20:00:00|52251.6|52126.6|52051.9|51926.9|52750|52625|51925.2|51800.2|12018
1616706000000|2021-03-25 21:00:00|52052.7|51927.7|52499|52374|52632|52507|52037.6|51912.6|9399
1616709600000|2021-03-25 22:00:00|52500.5|52375.5|51811.2|51686.2|52759.9|52634.9|51696.9|51571.9|11696
1616713200000|2021-03-25 23:00:00|51813.3|51688.3|51384|51259|52116.1|51991.1|51309.3|51184.3|12385
1616716800000|2021-03-26 00:00:00|51383.5|51258.5|52149.8|52024.8|52323.1|52198.1|51332.5|51207.5|12430
1616720400000|2021-03-26 01:00:00|52152.1|52027.1|52331.6|52206.6|52422.2|52297.2|52057.5|51932.5|10730
1616724000000|2021-03-26 02:00:00|52332|52207|51759.8|51634.8|52453.8|52328.8|51619.9|51494.9|11411
1616727600000|2021-03-26 03:00:00|51761|51636|52492.5|52367.5|52774.1|52649.1|51760.7|51635.7|11286
1616731200000|2021-03-26 04:00:00|52491|52366|52771.7|52646.7|52838.5|52713.5|52260|52135|11170
1616734800000|2021-03-26 05:00:00|52771.5|52646.5|52892.5|52767.5|52957.2|52832.2|52596.9|52471.9|10965
1616738400000|2021-03-26 06:00:00|52890.2|52765.2|52666.8|52541.8|52954.7|52829.7|52555.6|52430.6|10682
1616742000000|2021-03-26 07:00:00|52667.2|52542.2|53692.9|53567.9|53704.9|53579.9|52492.1|52367.1|11206
1616745600000|2021-03-26 08:00:00|53693.6|53568.6|53458.9|53333.9|53912.7|53787.7|53275.4|53150.4|10565
1616749200000|2021-03-26 09:00:00|53458.8|53333.8|53410.1|53285.1|53690.1|53565.1|53317.5|53192.5|9673
1616752800000|2021-03-26 10:00:00|53409.9|53284.9|53466|53341|53659.6|53534.6|53274.2|53149.2|10147
1616756400000|2021-03-26 11:00:00|53465.2|53340.2|52781.8|52656.8|53523.2|53398.2|52662.1|52537.1|11755
1616760000000|2021-03-26 12:00:00|52781.1|52656.1|53083.7|52958.7|53274.7|53149.7|52612.3|52487.3|11652
1616763600000|2021-03-26 13:00:00|53084.5|52959.5|53404.6|53279.6|53413.6|53288.6|52843.5|52718.5|10649
1616767200000|2021-03-26 14:00:00|53402.3|53277.3|53514.6|53389.6|53563.8|53438.8|53221.8|53096.8|10446
1616770800000|2021-03-26 15:00:00|53517.6|53392.6|53372.8|53247.8|53619.2|53494.2|53310.9|53185.9|8145
1616774400000|2021-03-26 16:00:00|53373.2|53248.2|53855.8|53730.8|54115.1|53990.1|52992.8|52867.8|12161
1616778000000|2021-03-26 17:00:00|53855.9|53730.9|53934.7|53809.7|54004.4|53879.4|53639.6|53514.6|9754
1616781600000|2021-03-26 18:00:00|53935|53810|53790.2|53665.2|54011.1|53886.1|53592.7|53467.7|10362
1616785200000|2021-03-26 19:00:00|53790.1|53665.1|53901.6|53776.6|53917.9|53792.9|53643.6|53518.6|9455
1616788800000|2021-03-26 20:00:00|53901.8|53776.8|54090.1|53965.1|54350.5|54225.5|53898.6|53773.6|10544
1616832000000|2021-03-27 08:00:00|55105.6|54980.6|55003.1|54878.1|55207|55082|54763.9|54638.9|10833
1616835600000|2021-03-27 09:00:00|55002.8|54877.8|55087|54962|55090|54965|54869.7|54744.7|9260
1616839200000|2021-03-27 10:00:00|55086.5|54961.5|54764.9|54639.9|55181.8|55056.8|54758|54633|9597
1616842800000|2021-03-27 11:00:00|54765.5|54640.5|54517.5|54392.5|54877.1|54752.1|54417.6|54292.6|11114
1616846400000|2021-03-27 12:00:00|54517.9|54392.9|54356.4|54231.4|54647.8|54522.8|54057.5|53932.5|11898
1616850000000|2021-03-27 13:00:00|54356|54231|54815.8|54690.8|54887.9|54762.9|54155.3|54030.3|10941
1616853600000|2021-03-27 14:00:00|54813.5|54688.5|54718|54593|54818.3|54693.3|54479.3|54354.3|10743
1616857200000|2021-03-27 15:00:00|54719.6|54594.6|55042.3|54917.3|55124|54999|54608.9|54483.9|10427
1616860800000|2021-03-27 16:00:00|55041.2|54916.2|56243|56118|56261.4|56136.4|55037.4|54912.4|12321
1616864400000|2021-03-27 17:00:00|56242.7|56117.7|56155.2|56030.2|56326.8|56201.8|55943.3|55818.3|10755
1616868000000|2021-03-27 18:00:00|56154.5|56029.5|55815.6|55690.6|56155.6|56030.6|55663.6|55538.6|9853
1616871600000|2021-03-27 19:00:00|55815.8|55690.8|55849.7|55724.7|55967|55842|55721.3|55596.3|9778
1616875200000|2021-03-27 20:00:00|55852.9|55727.9|55948.4|55823.4|55994.8|55869.8|55789.6|55664.6|9259
1616878800000|2021-03-27 21:00:00|55947.8|55822.8|56499.7|56374.7|56647.7|56522.7|55805.4|55680.4|7235
1616882400000|2021-03-27 22:00:00|56499.8|56374.8|56456.4|56331.4|56581.8|56456.8|56138.2|56013.2|10733
1616886000000|2021-03-27 23:00:00|56457|56332|55920.7|55795.7|56518.6|56393.6|55851|55726|11129
1616889600000|2021-03-28 00:00:00|55912.9|55787.9|56103.6|55978.6|56185.5|56060.5|55664.4|55539.4|10691
1616893200000|2021-03-28 01:00:00|56103.5|55978.5|56171.8|56046.8|56251.8|56126.8|55886.4|55761.4|8750
1616896800000|2021-03-28 02:00:00|56171.7|56046.7|55900.6|55775.6|56194.9|56069.9|55848.8|55723.8|9424
1616900400000|2021-03-28 03:00:00|55902|55777|56130.7|56005.7|56225.7|56100.7|55847.6|55722.6|8352
1616904000000|2021-03-28 04:00:00|56131.1|56006.1|56344.8|56219.8|56557.2|56432.2|56131.1|56006.1|9811
1616907600000|2021-03-28 05:00:00|56346|56221|56340.1|56215.1|56464.7|56339.7|56187.7|56062.7|9419
1616911200000|2021-03-28 06:00:00|56338.8|56213.8|55996.9|55871.9|56381.6|56256.6|55918.8|55793.8|9386
1616914800000|2021-03-28 07:00:00|55997.8|55872.8|56280|56155|56336.9|56211.9|55956.4|55831.4|8752
1616918400000|2021-03-28 08:00:00|56279.7|56154.7|56365.7|56240.7|56370|56245|56058.7|55933.7|9625
1616922000000|2021-03-28 09:00:00|56365.8|56240.8|56165.2|56040.2|56596.6|56471.6|56144.6|56019.6|6140
1616925600000|2021-03-28 10:00:00|56167|56042|56159.2|56034.2|56241|56116|55806.7|55681.7|4099
1616929200000|2021-03-28 11:00:00|56157.9|56032.9|55863.6|55738.6|56157.9|56032.9|55862.1|55737.1|2935
1616932800000|2021-03-28 12:00:00|55865|55740|55586.6|55461.6|56057.7|55932.7|55378|55253|4572
1616936400000|2021-03-28 13:00:00|55586.3|55461.3|55835.8|55710.8|55941.9|55816.9|55531.3|55406.3|3597
1616940000000|2021-03-28 14:00:00|55835.7|55710.7|55871|55746|55871|55746|55582.3|55457.3|4104
1616943600000|2021-03-28 15:00:00|55872.5|55747.5|56417.4|56292.4|56429.2|56304.2|55744.7|55619.7|6733
1616947200000|2021-03-28 16:00:00|56417.8|56292.8|56339|56214|56532.7|56407.7|56099.5|55974.5|10967
1616950800000|2021-03-28 17:00:00|56337.9|56212.9|56035|55910|56362|56237|55904|55779|9728
1616954400000|2021-03-28 18:00:00|56034.1|55909.1|55267.5|55142.5|56055.2|55930.2|55259.6|55134.6|11015
1616958000000|2021-03-28 19:00:00|55266.7|55141.7|55284.7|55159.7|55469.8|55344.8|54771.8|54646.8|11397
1616961600000|2021-03-28 20:00:00|55284.6|55159.6|54921.8|54766.8|55284.7|55159.7|54869.2|54714.2|10482
1616965200000|2021-03-28 21:00:00|54922.2|54767.2|55201.5|55076.5|55381|55256|54896.1|54741.1|7991
1616968800000|2021-03-28 22:00:00|55201.3|55076.3|55673.2|55548.2|55705.2|55580.2|55071.9|54946.9|9202
1616972400000|2021-03-28 23:00:00|55672.4|55547.4|55842.3|55717.3|55932.9|55807.9|55580.4|55455.4|9240
1616976000000|2021-03-29 00:00:00|55842.6|55717.6|55453.7|55328.7|55965.6|55840.6|55361.5|55236.5|10535
1616979600000|2021-03-29 01:00:00|55454.2|55329.2|55283.7|55158.7|55548.7|55423.7|55043.3|54918.3|10155
1616983200000|2021-03-29 02:00:00|55284.6|55159.6|55410.2|55285.2|55555.9|55430.9|55207.7|55082.7|10255
1616986800000|2021-03-29 03:00:00|55403.3|55278.3|55423|55298|55590|55465|55336.9|55211.9|7871
1616990400000|2021-03-29 04:00:00|55422.8|55297.8|55380|55255|55557.9|55432.9|55168.6|55043.6|9131
1616994000000|2021-03-29 05:00:00|55379.2|55254.2|55095.7|54970.7|55471.5|55346.5|54982.9|54857.9|9223
1616997600000|2021-03-29 06:00:00|55095.2|54970.2|55449.6|55324.6|55548.7|55423.7|55085.5|54960.5|8641
1617001200000|2021-03-29 07:00:00|55450.5|55325.5|55977.6|55852.6|56213.6|56088.6|55427.1|55302.1|10124
1617004800000|2021-03-29 08:00:00|55977.8|55852.8|57164.2|57039.2|57217.7|57092.7|55977.8|55852.8|10476
1617008400000|2021-03-29 09:00:00|57169.9|57044.9|57999.1|57874.1|58239.9|58114.9|57059.7|56934.7|11895
1617012000000|2021-03-29 10:00:00|57998.5|57873.5|58092.1|57967.1|58378.5|58253.5|57867.7|57742.7|11261
1617015600000|2021-03-29 11:00:00|58092.8|57967.8|57921.2|57796.2|58165.1|58040.1|57701|57576|10557
1617019200000|2021-03-29 12:00:00|57923.9|57798.9|58098.4|57973.4|58457|58332|57867.7|57742.7|10699
1617022800000|2021-03-29 13:00:00|58098.7|57973.7|58025|57900|58270.4|58145.4|57885.2|57760.2|8958
1617026400000|2021-03-29 14:00:00|58025.1|57900.1|58216.8|58091.8|58273|58148|57908.1|57783.1|8035
1617030000000|2021-03-29 15:00:00|58216.7|58091.7|57777.8|57652.8|58246.5|58121.5|57366.4|57241.4|9089
1617033600000|2021-03-29 16:00:00|57779.1|57654.1|57677|57552|57899.6|57774.6|57265.8|57140.8|8880
1617037200000|2021-03-29 17:00:00|57680|57555|57966.3|57841.3|58348.1|58223.1|57635.1|57510.1|8447
1617040800000|2021-03-29 18:00:00|57966.7|57841.7|57863.3|57738.3|58062.2|57937.2|57633.3|57508.3|7749
1617044400000|2021-03-29 19:00:00|57864.2|57739.2|57735.7|57610.7|57905|57780|57494.6|57369.6|7572
1617048000000|2021-03-29 20:00:00|57737.5|57612.5|57299.2|57174.2|57780.7|57655.7|57169.6|57044.6|7979
1617051600000|2021-03-29 21:00:00|57299.7|57174.7|57599.1|57474.1|57669.1|57544.1|57254.9|57129.9|6044
1617055200000|2021-03-29 22:00:00|57599|57474|57803.1|57678.1|57953.4|57828.4|57543.3|57418.3|7751
1617058800000|2021-03-29 23:00:00|57803.2|57678.2|57682.5|57557.5|57835.2|57710.2|57369.1|57244.1|7539
1617062400000|2021-03-30 00:00:00|57681.5|57556.5|57589.2|57464.2|57796.8|57671.8|57469.3|57344.3|7965
1617066000000|2021-03-30 01:00:00|57589.5|57464.5|57455.9|57330.9|57650.4|57525.4|57294.9|57169.9|6431
1617069600000|2021-03-30 02:00:00|57455.2|57330.2|57359.3|57234.3|57456.5|57331.5|57224.9|57099.9|7877
1617073200000|2021-03-30 03:00:00|57357.5|57232.5|57195.3|57070.3|57397.8|57272.8|57145.4|57020.4|7220
1617076800000|2021-03-30 04:00:00|57195.9|57070.9|57625.9|57500.9|57852.3|57727.3|57111.9|56986.9|7712
1617080400000|2021-03-30 05:00:00|57628|57503|57715|57590|57720.1|57595.1|57426.8|57301.8|7724
1617084000000|2021-03-30 06:00:00|57715.3|57590.3|58114.4|57989.4|58305.5|58180.5|57561.1|57436.1|7496
1617087600000|2021-03-30 07:00:00|58114.5|57989.5|58170.9|58045.9|58318|58193|58021.1|57896.1|7466
1617091200000|2021-03-30 08:00:00|58174.9|58049.9|58016.2|57891.2|58254.2|58129.2|57812.7|57687.7|7397
1617094800000|2021-03-30 09:00:00|58015.6|57890.6|58907.5|58782.5|58941.2|58816.2|57923|57798|8175
1617098400000|2021-03-30 10:00:00|58907.7|58782.7|58922.5|58797.5|59365.9|59240.9|58705.7|58580.7|8359
1617102000000|2021-03-30 11:00:00|58921.6|58796.6|59328.6|59203.6|59333.5|59208.5|58914|58789|8053
1617105600000|2021-03-30 12:00:00|59328.5|59203.5|59215.2|59090.2|59450.1|59325.1|59113.2|58988.2|7496
1617109200000|2021-03-30 13:00:00|59213.6|59088.6|58970.1|58845.1|59332.9|59207.9|58910.4|58785.4|8051
1617112800000|2021-03-30 14:00:00|58969.3|58844.3|58934.4|58809.4|59064.2|58939.2|58706.2|58581.2|9524
1617116400000|2021-03-30 15:00:00|58935.6|58810.6|58587.1|58462.1|59001.8|58876.8|58571.1|58446.1|8088
1617120000000|2021-03-30 16:00:00|58586.5|58461.5|58768.5|58643.5|58907.2|58782.2|58540.4|58415.4|9983
1617123600000|2021-03-30 17:00:00|58770.5|58645.5|58787.1|58662.1|58944.1|58819.1|58753|58628|9329
1617127200000|2021-03-30 18:00:00|58786.5|58661.5|58942.8|58817.8|59180.7|59055.7|58786.3|58661.3|9523
1617130800000|2021-03-30 19:00:00|58943.9|58818.9|59146.9|59021.9|59149.8|59024.8|58797.5|58672.5|8792
1617134400000|2021-03-30 20:00:00|59146.8|59021.8|58719.7|58594.7|59158.1|59033.1|58479.3|58354.3|10027
1617138000000|2021-03-30 21:00:00|58719.8|58594.8|58807.7|58682.7|58912.9|58787.9|58646.4|58521.4|7098
1617141600000|2021-03-30 22:00:00|58808.8|58683.8|58766.1|58641.1|58997.7|58872.7|58709.8|58584.8|9799
1617145200000|2021-03-30 23:00:00|58766.2|58641.2|58827.9|58702.9|58848.8|58723.8|58638|58513|8963
1617148800000|2021-03-31 00:00:00|58826.1|58701.1|59098|58973|59105.4|58980.4|58753.4|58628.4|9107
1617152400000|2021-03-31 01:00:00|59098.2|58973.2|58993.5|58868.5|59129.2|59004.2|58922.3|58797.3|9291
1617156000000|2021-03-31 02:00:00|58993.6|58868.6|58742.7|58617.7|58995|58870|58742.5|58617.5|8685
1617159600000|2021-03-31 03:00:00|58742.4|58617.4|58696.1|58571.1|58788.2|58663.2|58484|58359|9353
1617163200000|2021-03-31 04:00:00|58695.8|58570.8|58804.9|58679.9|58846.8|58721.8|58568.8|58443.8|8770
1617166800000|2021-03-31 05:00:00|58805|58680|58787.9|58662.9|58806.5|58681.5|58625.2|58500.2|7438
1617170400000|2021-03-31 06:00:00|58786.4|58661.4|59771.3|59646.3|59864.3|59739.3|58749.1|58624.1|9651
1617174000000|2021-03-31 07:00:00|59771.5|59646.5|58203.1|58078.1|59846.6|59721.6|57650.8|57525.8|9674
1617177600000|2021-03-31 08:00:00|58212.8|58087.8|58059.6|57934.6|58300.7|58175.7|56940.2|56815.2|12965
1617181200000|2021-03-31 09:00:00|58059.2|57934.2|58032.8|57907.8|58319.9|58194.9|57779.4|57654.4|11293
1617184800000|2021-03-31 10:00:00|58028.4|57903.4|57797.4|57672.4|58139.8|58014.8|57371.2|57246.2|11566
1617188400000|2021-03-31 11:00:00|57796.4|57671.4|58081.6|57956.6|58199|58074|57726|57601|10224
1617192000000|2021-03-31 12:00:00|58079.8|57954.8|58222.4|58097.4|58375.5|58250.5|57757.8|57632.8|10191
1617195600000|2021-03-31 13:00:00|58222.6|58097.6|58641.6|58516.6|58861.9|58736.9|58138|58013|9349
1617199200000|2021-03-31 14:00:00|58641.5|58516.5|58670.6|58545.6|58834|58709|58450|58325|10671
1617202800000|2021-03-31 15:00:00|58670.3|58545.3|59373.9|59248.9|59495|59370|58669.5|58544.5|11925
1617206400000|2021-03-31 16:00:00|59372.7|59247.7|59069.3|58944.3|59709.2|59584.2|58860.3|58735.3|11241
1617210000000|2021-03-31 17:00:00|59070.9|58945.9|59320.7|59195.7|59333.8|59208.8|58994|58869|9663
1617213600000|2021-03-31 18:00:00|59320.4|59195.4|59372.2|59247.2|59646.1|59521.1|59248.9|59123.9|10154
1617217200000|2021-03-31 19:00:00|59371.1|59246.1|58671.8|58546.8|59630.2|59505.2|58578.3|58453.3|10904
1617220800000|2021-03-31 20:00:00|58660.4|58535.4|59019.4|58894.4|59159.2|59034.2|58439.8|58314.8|10723
1617224400000|2021-03-31 21:00:00|59020.6|58895.6|59017.5|58892.5|59346.7|59221.7|58814.2|58689.2|7780
1617228000000|2021-03-31 22:00:00|59018.9|58893.9|58699|58574|59067.2|58942.2|58677.2|58552.2|10031
1617231600000|2021-03-31 23:00:00|58698.5|58573.5|58832.2|58707.2|58980.1|58855.1|58650.1|58525.1|10697
1617235200000|2021-04-01 00:00:00|58847.9|58722.9|59287.8|59162.8|59307|59182|58832.9|58707.9|9572
1617238800000|2021-04-01 01:00:00|59288.1|59163.1|59249.2|59124.2|59385.8|59260.8|59021.8|58896.8|9579
1617242400000|2021-04-01 02:00:00|59254.4|59129.4|59175.5|59050.5|59372.7|59247.7|59121.6|58996.6|9749
1617246000000|2021-04-01 03:00:00|59174.2|59049.2|59188.1|59063.1|59236.5|59111.5|59029.3|58904.3|8881
1617249600000|2021-04-01 04:00:00|59188.2|59063.2|58975.9|58850.9|59309.8|59184.8|58721.8|58596.8|9794
1617253200000|2021-04-01 05:00:00|58975.3|58850.3|58860.1|58735.1|59051.8|58926.8|58787|58662|9988
1617256800000|2021-04-01 06:00:00|58860.2|58735.2|58817|58692|59101.5|58976.5|58764.3|58639.3|9558
1617260400000|2021-04-01 07:00:00|58817.2|58692.2|58909.5|58784.5|59013.4|58888.4|58599.5|58474.5|9739
1617264000000|2021-04-01 08:00:00|58909.3|58784.3|58904.4|58779.4|59542.1|59417.1|58639.8|58514.8|10564
1617267600000|2021-04-01 09:00:00|58904|58779|58904.7|58779.7|59305.8|59180.8|58801.5|58676.5|10152
1617271200000|2021-04-01 10:00:00|58904.8|58779.8|58690.6|58565.6|59034.4|58909.4|58569.4|58444.4|10113
1617274800000|2021-04-01 11:00:00|58689.9|58564.9|58651.8|58526.8|58752.2|58627.2|58230.4|58105.4|11223
1617278400000|2021-04-01 12:00:00|58651.4|58526.4|58802|58677|58807.7|58682.7|58493.7|58368.7|9518
1617282000000|2021-04-01 13:00:00|58801.6|58676.6|58993.9|58868.9|59167.5|59042.5|58793|58668|8562
1617285600000|2021-04-01 14:00:00|58992.8|58867.8|59068.7|58943.7|59130.4|59005.4|58871.1|58746.1|9830
1617289200000|2021-04-01 15:00:00|59068.8|58943.8|59049.2|58924.2|59322.5|59197.5|59018.1|58893.1|10188
1617292800000|2021-04-01 16:00:00|59050.7|58925.7|58828|58703|59199.9|59074.9|58715.2|58590.2|9443
1617296400000|2021-04-01 17:00:00|58827.4|58702.4|58560.4|58435.4|58879.5|58754.5|58397.8|58272.8|8741
1617300000000|2021-04-01 18:00:00|58560.5|58435.5|58754.5|58629.5|58857.7|58732.7|58027.2|57902.2|10848
1617303600000|2021-04-01 19:00:00|58755.7|58630.7|58977.5|58852.5|59005.5|58880.5|58651|58526|9655
1617307200000|2021-04-01 20:00:00|58977.4|58852.4|58919|58794|59059.9|58934.9|58792.4|58667.4|8146
1617310800000|2021-04-01 21:00:00|58919.8|58794.8|58816.3|58691.3|58981.9|58856.9|58634.5|58509.5|6690
1617314400000|2021-04-01 22:00:00|58816.6|58691.6|59053.2|58928.2|59069.8|58944.8|58703.9|58578.9|7321
1617318000000|2021-04-01 23:00:00|59053.8|58928.8|58789.9|58664.9|59099.9|58974.9|58778.7|58653.7|7747
1617321600000|2021-04-02 00:00:00|58789|58664|58707.3|58582.3|58931.2|58806.2|58538.4|58413.4|10409
1617325200000|2021-04-02 01:00:00|58708.1|58583.1|58939.2|58814.2|59070.7|58945.7|58707.5|58582.5|8870
1617328800000|2021-04-02 02:00:00|58939.3|58814.3|59706.3|59581.3|60150.6|60025.6|58927.1|58802.1|10549
1617332400000|2021-04-02 03:00:00|59706.2|59581.2|59879.7|59754.7|60033.6|59908.6|59616.6|59491.6|10330
1617336000000|2021-04-02 04:00:00|59880|59755|59622.1|59497.1|60005.9|59880.9|59485.7|59360.7|8011
1617339600000|2021-04-02 05:00:00|59621.9|59496.9|59588.9|59463.9|59719.9|59594.9|59430.9|59305.9|7067
1617343200000|2021-04-02 06:00:00|59594|59469|59590.3|59465.3|59696.7|59571.7|59381.3|59256.3|8053
1617346800000|2021-04-02 07:00:00|59589.5|59464.5|59527|59402|59766.4|59641.4|59527|59402|8302
1617350400000|2021-04-02 08:00:00|59521.9|59396.9|59544.5|59419.5|59686.7|59561.7|59487.9|59362.9|7996
1617354000000|2021-04-02 09:00:00|59544.4|59419.4|59703|59578|59750.3|59625.3|59327|59202|8442
1617357600000|2021-04-02 10:00:00|59702.9|59577.9|59692.3|59567.3|59727.5|59602.5|59534.5|59409.5|6908
1617361200000|2021-04-02 11:00:00|59692|59567|59618.8|59493.8|59737.8|59612.8|59514.9|59389.9|6826
1617364800000|2021-04-02 12:00:00|59619.8|59494.8|59570.7|59445.7|59675.6|59550.6|59288.8|59163.8|8757
1617368400000|2021-04-02 13:00:00|59570.9|59445.9|59264.9|59139.9|59573.8|59448.8|59066.5|58941.5|9086
1617372000000|2021-04-02 14:00:00|59266.9|59141.9|59427.5|59302.5|59437|59312|59131.5|59006.5|8617
1617375600000|2021-04-02 15:00:00|59427.3|59302.3|59550.4|59425.4|59685.8|59560.8|59417.8|59292.8|8792
1617379200000|2021-04-02 16:00:00|59550.7|59425.7|59312.6|59187.6|59646|59521|59232.2|59107.2|8495
1617382800000|2021-04-02 17:00:00|59313.5|59188.5|59257.5|59132.5|59327.6|59202.6|59167.9|59042.9|7284
1617386400000|2021-04-02 18:00:00|59257.9|59132.9|59167.5|59042.5|59347.1|59222.1|59083.6|58958.6|6743
1617390000000|2021-04-02 19:00:00|59162.4|59037.4|58919.9|58794.9|59162.4|59037.4|58616.4|58491.4|10416
1617393600000|2021-04-02 20:00:00|58920.6|58795.6|58744.1|58619.1|59015.3|58890.3|58653.2|58528.2|9129
1617433200000|2021-04-03 07:00:00|59493.3|59368.3|59365.4|59240.4|59502.8|59377.8|59354.7|59229.7|6609
1617436800000|2021-04-03 08:00:00|59366.2|59241.2|59107.6|58982.6|59837|59712|58835.1|58710.1|10028
1617440400000|2021-04-03 09:00:00|59108.9|58983.9|59482.2|59357.2|59487.7|59362.7|58885.2|58760.2|7666
1617444000000|2021-04-03 10:00:00|59481.8|59356.8|59399.1|59274.1|59770.4|59645.4|59399.1|59274.1|7998
1617447600000|2021-04-03 11:00:00|59399.2|59274.2|59344.4|59219.4|59504.3|59379.3|59271.3|59146.3|6963
1617451200000|2021-04-03 12:00:00|59340.6|59215.6|59323.7|59198.7|59467.5|59342.5|59217.9|59092.9|7226
1617454800000|2021-04-03 13:00:00|59324.4|59199.4|59481|59356|59520.2|59395.2|59233.2|59108.2|6719
1617458400000|2021-04-03 14:00:00|59480.4|59355.4|59209.7|59084.7|59508.7|59383.7|59199.1|59074.1|6701
1617462000000|2021-04-03 15:00:00|59216.1|59091.1|58892.2|58767.2|59299.9|59174.9|58875.2|58750.2|9028
1617465600000|2021-04-03 16:00:00|58892.9|58767.9|58862.2|58737.2|59192|59067|58699.4|58574.4|9609
1617469200000|2021-04-03 17:00:00|58864.7|58739.7|58297|58172|58866.1|58741.1|58285.8|58160.8|10760
1617472800000|2021-04-03 18:00:00|58296.9|58171.9|58537|58412|58559.5|58434.5|57872.9|57747.9|9628
1617476400000|2021-04-03 19:00:00|58537.1|58412.1|58666.3|58541.3|58815|58690|58253|58128|8398
1617480000000|2021-04-03 20:00:00|58664.9|58539.9|58137.7|58012.7|58665.7|58540.7|57956.8|57831.8|8464
1617483600000|2021-04-03 21:00:00|58137|58012|57715|57590|58335.5|58210.5|57591.8|57466.8|8871
1617487200000|2021-04-03 22:00:00|57714.2|57589.2|57638.3|57513.3|57834|57709|57185.1|57060.1|10583
1617490800000|2021-04-03 23:00:00|57638.4|57513.4|57144.6|57019.6|57863.1|57738.1|57010.2|56885.2|10855
1617494400000|2021-04-04 00:00:00|57144.7|57019.7|56796|56671|57291.8|57166.8|56635.3|56510.3|11283
1617498000000|2021-04-04 01:00:00|56795.5|56670.5|57028.3|56903.3|57201.2|57076.2|56542|56417|11429
1617501600000|2021-04-04 02:00:00|57027.4|56902.4|57456.9|57331.9|57510.1|57385.1|57026.7|56901.7|8181
1617505200000|2021-04-04 03:00:00|57456.4|57331.4|57598.3|57473.3|57645.1|57520.1|57295.8|57170.8|7633
1617508800000|2021-04-04 04:00:00|57599.8|57474.8|57636.8|57511.8|57750.3|57625.3|57477.4|57352.4|7658
1617512400000|2021-04-04 05:00:00|57636|57511|57565.9|57440.9|57726.5|57601.5|57398.8|57273.8|7825
1617516000000|2021-04-04 06:00:00|57565.5|57440.5|57520.5|57395.5|57632|57507|57256.1|57131.1|8969
1617519600000|2021-04-04 07:00:00|57520.3|57395.3|57685.7|57560.7|57686.3|57561.3|57356.6|57231.6|7825
1617523200000|2021-04-04 08:00:00|57686.7|57561.7|57514.8|57389.8|57775.2|57650.2|57513.2|57388.2|7060
1617526800000|2021-04-04 09:00:00|57515.4|57390.4|57761.2|57636.2|57770|57645|57515.3|57390.3|6828
1617530400000|2021-04-04 10:00:00|57763.7|57638.7|57786|57661|57838.9|57713.9|57619.2|57494.2|5951
1617534000000|2021-04-04 11:00:00|57787.2|57662.2|57358.3|57233.3|57829.2|57704.2|57261.1|57136.1|7527
1617537600000|2021-04-04 12:00:00|57358.8|57233.8|57835|57710|58017.5|57892.5|57131.9|57006.9|9435
1617541200000|2021-04-04 13:00:00|57834.9|57709.9|58225.2|58100.2|58248.4|58123.4|57834.9|57709.9|8575
1617544800000|2021-04-04 14:00:00|58225.3|58100.3|58190.7|58065.7|58377.5|58252.5|58122.1|57997.1|7582
1617548400000|2021-04-04 15:00:00|58190.3|58065.3|57993.2|57868.2|58556.1|58431.1|57856.3|57731.3|9919
1617552000000|2021-04-04 16:00:00|57995.6|57870.6|57988.5|57863.5|58097.2|57972.2|57808.4|57683.4|3988
1617555600000|2021-04-04 17:00:00|58104.6|57979.6|58244.9|58119.9|58341|58216|58104.3|57979.3|8460
1617559200000|2021-04-04 18:00:00|58244|58119|58183.4|58058.4|58317.7|58192.7|58053.7|57928.7|7727
1617562800000|2021-04-04 19:00:00|58183.8|58058.8|58036.3|57881.3|58239.8|58114.8|57839.1|57714.1|7118
1617566400000|2021-04-04 20:00:00|58036.6|57881.6|58122|57967|58145.3|57990.3|57931.8|57776.8|7419
1617570000000|2021-04-04 21:00:00|58122.1|57967.1|58186.6|58061.6|58249|58124|58073.1|57929.5|5457
1617573600000|2021-04-04 22:00:00|58188.1|58063.1|58193.8|58068.8|58266|58141|57971.9|57846.9|6882
1617577200000|2021-04-04 23:00:00|58194.2|58069.2|58274.8|58149.8|58368.1|58243.1|58183.7|58058.7|7437
1617580800000|2021-04-05 00:00:00|58270.2|58145.2|57983.2|57858.2|58456.7|58331.7|57972.3|57847.3|8650
1617584400000|2021-04-05 01:00:00|57982.1|57857.1|57856.3|57731.3|57986.1|57861.1|57741|57616|8717
1617588000000|2021-04-05 02:00:00|57855.7|57730.7|57682.1|57557.1|57865.6|57740.6|57560.2|57435.2|8807
1617591600000|2021-04-05 03:00:00|57682|57557|57540.6|57415.6|57788.4|57663.4|57425.3|57300.3|7714
1617595200000|2021-04-05 04:00:00|57539.2|57414.2|57367.2|57242.2|57676.9|57551.9|57365.1|57240.1|9410
1617598800000|2021-04-05 05:00:00|57366.2|57241.2|56990|56865|57433.5|57308.5|56946.3|56821.3|9219
1617602400000|2021-04-05 06:00:00|56994.2|56869.2|57228.1|57103.1|57379.2|57254.2|56906.5|56781.5|9200
1617606000000|2021-04-05 07:00:00|57227.9|57102.9|57330.3|57205.3|57430.9|57305.9|57068.1|56943.1|8496
1617609600000|2021-04-05 08:00:00|57331.2|57206.2|57208.5|57083.5|57404.3|57279.3|56893.6|56768.6|8355
1617613200000|2021-04-05 09:00:00|57208.3|57083.3|57599.5|57474.5|57604.8|57479.8|57067|56942|8126
1617616800000|2021-04-05 10:00:00|57597.8|57472.8|57732.4|57607.4|57771.8|57646.8|57407.3|57282.3|7598
1617620400000|2021-04-05 11:00:00|57731.9|57606.9|57817.5|57692.5|57817.5|57692.5|57642.3|57517.3|8640
1617624000000|2021-04-05 12:00:00|57816.8|57691.8|58036.8|57911.8|58187|58062|57816.5|57691.5|9010
1617627600000|2021-04-05 13:00:00|58036.5|57911.5|58197.8|58072.8|58199.4|58074.4|57861.3|57736.3|8182
1617631200000|2021-04-05 14:00:00|58199.6|58074.6|59235.9|59110.9|59235.9|59110.9|58196.9|58071.9|10248
1617634800000|2021-04-05 15:00:00|59235.5|59110.5|59087|58962|59317.9|59192.9|58938.5|58813.5|10480
1617638400000|2021-04-05 16:00:00|59087.3|58962.3|59050|58925|59292|59167|58940|58815|9695
1617642000000|2021-04-05 17:00:00|59050.4|58925.4|59022.1|58897.1|59138.9|59013.9|58688.4|58563.4|9439
1617645600000|2021-04-05 18:00:00|59021.4|58896.4|58948.8|58823.8|59097.9|58972.9|58815.7|58690.7|7948
1617649200000|2021-04-05 19:00:00|58949.4|58824.4|59081|58956|59155.4|59030.4|58880.1|58755.1|7767
1617652800000|2021-04-05 20:00:00|59081.9|58956.9|58860.2|58735.2|59158.1|59033.1|58833.4|58708.4|8003
1617656400000|2021-04-05 21:00:00|58860.3|58735.3|58742.8|58617.8|58950.8|58825.8|58579.5|58454.5|6748
1617660000000|2021-04-05 22:00:00|58743.5|58618.5|58945.2|58820.2|59021.9|58896.9|58743.5|58618.5|7793
1617663600000|2021-04-05 23:00:00|58944.9|58819.9|59187.6|59062.6|59187.6|59062.6|58622.4|58497.4|9380
1617667200000|2021-04-06 00:00:00|59187.2|59062.2|59403.3|59278.3|59526.9|59401.9|59115.7|58990.7|10540
1617670800000|2021-04-06 01:00:00|59404|59279|58870.4|58745.4|59523.2|59398.2|58821.3|58696.3|10118
1617674400000|2021-04-06 02:00:00|58870.5|58745.5|58829.9|58704.9|58918.6|58793.6|58717.7|58592.7|8348
1617678000000|2021-04-06 03:00:00|58829.4|58704.4|58684.3|58559.3|58998.6|58873.6|58673.8|58548.8|7796
1617681600000|2021-04-06 04:00:00|58684.2|58559.2|58850.6|58725.6|58937.3|58812.3|58678.3|58553.3|7891
1617685200000|2021-04-06 05:00:00|58849.9|58724.9|58921.7|58796.7|59077.5|58952.5|58829|58704|6131
1617688800000|2021-04-06 06:00:00|58921.4|58796.4|58904.5|58779.5|59016|58891|58712.9|58587.9|7755
1617692400000|2021-04-06 07:00:00|58903.5|58778.5|58637.1|58512.1|58973.1|58848.1|58424.2|58299.2|8199
1617696000000|2021-04-06 08:00:00|58636.7|58511.7|58550.2|58425.2|58969.2|58844.2|58372.3|58247.3|9735
1617699600000|2021-04-06 09:00:00|58552.2|58427.2|58733.6|58608.6|58793.5|58668.5|58474.8|58349.8|8187
1617703200000|2021-04-06 10:00:00|58734|58609|58444.9|58319.9|58802.6|58677.6|58439.4|58314.4|8844
1617706800000|2021-04-06 11:00:00|58445.2|58320.2|58596.8|58471.8|58612.8|58487.8|58409.8|58284.8|8387
1617710400000|2021-04-06 12:00:00|58597.6|58472.6|58524.5|58399.5|59045.1|58920.1|58511.7|58386.7|9578
1617714000000|2021-04-06 13:00:00|58525.2|58400.2|58474.6|58349.6|58711.1|58586.1|58411.2|58286.2|8677
1617717600000|2021-04-06 14:00:00|58474.8|58349.8|57995.9|57870.9|58474.8|58349.8|57447.5|57322.5|11390
1617721200000|2021-04-06 15:00:00|57996.3|57871.3|57915.7|57790.7|58099.7|57974.7|57706.7|57581.7|9643
1617724800000|2021-04-06 16:00:00|57914.6|57789.6|58146.5|58021.5|58248.6|58123.6|57820.2|57695.2|8312
1617728400000|2021-04-06 17:00:00|58145.6|58020.6|58317.1|58192.1|58324.1|58199.1|58078.9|57953.9|7711
1617732000000|2021-04-06 18:00:00|58316.4|58191.4|58317|58192|58324.8|58199.8|58096.8|57971.8|8179
1617735600000|2021-04-06 19:00:00|58317.4|58192.4|58310.9|58185.9|58334.4|58209.4|58116.5|57991.5|8334
1617739200000|2021-04-06 20:00:00|58310.6|58185.6|58300.9|58175.9|58378.7|58253.7|58247.6|58122.6|7204
1617742800000|2021-04-06 21:00:00|58301.1|58176.1|57947.9|57822.9|58306.6|58181.6|57720.1|57595.1|6683
1617746400000|2021-04-06 22:00:00|57947.6|57822.6|57972|57847|58115.6|57990.6|57754.6|57629.6|8508
1617750000000|2021-04-06 23:00:00|57973|57848|58080|57955|58237.1|58112.1|57930.8|57805.8|7693
1617753600000|2021-04-07 00:00:00|58079.6|57954.6|57732.1|57607.1|58275.3|58150.3|57601.8|57476.8|9677
1617757200000|2021-04-07 01:00:00|57732.5|57607.5|57578.7|57453.7|57750.2|57625.2|57311|57186|10131
1617760800000|2021-04-07 02:00:00|57579.9|57454.9|57854.9|57729.9|57973|57848|57561|57436|8325
1617764400000|2021-04-07 03:00:00|57855.5|57730.5|57979.3|57854.3|58166.3|58041.3|57752.4|57627.4|7762
1617768000000|2021-04-07 04:00:00|57980.2|57855.2|57707.4|57582.4|58028.4|57903.4|57343|57218|9741
1617771600000|2021-04-07 05:00:00|57707.5|57582.5|58353.4|58228.4|58377|58252|57630.3|57505.3|9227
1617775200000|2021-04-07 06:00:00|58353.2|58228.2|58113.9|57988.9|58709.2|58584.2|57960.5|57835.5|9878
1617778800000|2021-04-07 07:00:00|58113|57988|57916.9|57791.9|58139|58014|57513.7|57388.7|10309
1617782400000|2021-04-07 08:00:00|57917.1|57792.1|57820.5|57695.5|57989.1|57864.1|57530.7|57405.7|9304
1617786000000|2021-04-07 09:00:00|57819.8|57694.8|57536.7|57411.7|57874.5|57749.5|57069|56944|10929
1617789600000|2021-04-07 10:00:00|57536.2|57411.2|56891.5|56766.5|57664.8|57539.8|56721.4|56596.4|10630
1617793200000|2021-04-07 11:00:00|56888.9|56763.9|56378.6|56253.6|57250.4|57125.4|55832.2|55707.2|12409
1617796800000|2021-04-07 12:00:00|56375.1|56250.1|56536.2|56411.2|56614.9|56489.9|55702.5|55577.5|10618
1617800400000|2021-04-07 13:00:00|56536.7|56411.7|56835.7|56710.7|56869|56744|56437.1|56312.1|9907
1617804000000|2021-04-07 14:00:00|56836.3|56711.3|56741.8|56616.8|56980.1|56855.1|56684.6|56559.6|9090
1617807600000|2021-04-07 15:00:00|56741.3|56616.3|56528.6|56403.6|56931.7|56806.7|56358.6|56233.6|9144
1617811200000|2021-04-07 16:00:00|56528.4|56403.4|56602.1|56477.1|56846.8|56721.8|56272.1|56147.1|11297
1617814800000|2021-04-07 17:00:00|56602|56477|56102.9|55977.9|56625.3|56500.3|56036.7|55911.7|10338
1617818400000|2021-04-07 18:00:00|56098.5|55973.5|55907.1|55782.1|56483|56358|55887.2|55762.2|10595
1617822000000|2021-04-07 19:00:00|55905.9|55780.9|56170.4|56045.4|56170.4|56045.4|55521.3|55396.3|11143
1617825600000|2021-04-07 20:00:00|56171.3|56046.3|56287.3|56162.3|56287.3|56162.3|55780.9|55655.9|9980
1617829200000|2021-04-07 21:00:00|56289.1|56164.1|56257.2|56132.2|56430.3|56305.3|56141.2|56016.2|6939
1617832800000|2021-04-07 22:00:00|56256.4|56131.4|56510.1|56385.1|56610.1|56485.1|56173.6|56048.6|7009
1617836400000|2021-04-07 23:00:00|56508.4|56383.4|56003.9|55878.9|56613.2|56488.2|55944.2|55819.2|8148
1617840000000|2021-04-08 00:00:00|56004|55879|56472.4|56347.4|56550.2|56425.2|55779.8|55654.8|10685
1617843600000|2021-04-08 01:00:00|56472.6|56347.6|56558.9|56433.9|56744.5|56619.5|56301.2|56176.2|8613
1617847200000|2021-04-08 02:00:00|56559.1|56434.1|56546.8|56421.8|56581|56456|56266.6|56141.6|7857
1617850800000|2021-04-08 03:00:00|56546.4|56421.4|56607.6|56482.6|56697.9|56572.9|56328|56203|7388
1617854400000|2021-04-08 04:00:00|56608.3|56483.3|56980|56855|57119.2|56994.2|56605.7|56480.7|8002
1617858000000|2021-04-08 05:00:00|56979.6|56854.6|56884.1|56759.1|57089.4|56964.4|56860.3|56735.3|7218
1617861600000|2021-04-08 06:00:00|56890.3|56765.3|57174|57049|57307.3|57182.3|56890.3|56765.3|7572
1617865200000|2021-04-08 07:00:00|57181.3|57056.3|57088.4|56963.4|57361.9|57236.9|57065.7|56940.7|8140
1617868800000|2021-04-08 08:00:00|57086.8|56961.8|56954.2|56829.2|57310.8|57185.8|56842.7|56717.7|7653
1617872400000|2021-04-08 09:00:00|56953.5|56828.5|56730.8|56605.8|57079.1|56954.1|56673|56548|8225
1617876000000|2021-04-08 10:00:00|56730.7|56605.7|56796.6|56671.6|56887.8|56762.8|56494.4|56369.4|7846
1617879600000|2021-04-08 11:00:00|56796.7|56671.7|56504.7|56379.7|56824.5|56699.5|56428.3|56303.3|7987
1617883200000|2021-04-08 12:00:00|56503.9|56378.9|57521.6|57396.6|57593.9|57468.9|56412.3|56287.3|8870
1617886800000|2021-04-08 13:00:00|57521.8|57396.8|57508.1|57383.1|57743.2|57618.2|57348.7|57223.7|7228
1617890400000|2021-04-08 14:00:00|57508.3|57383.3|57753|57628|57951.1|57826.1|57439.2|57314.2|7955
1617894000000|2021-04-08 15:00:00|57753.6|57628.6|57828.1|57703.1|57944.5|57819.5|57638.3|57513.3|7935
1617897600000|2021-04-08 16:00:00|57830.7|57705.7|57800.9|57675.9|58021.1|57896.1|57701.9|57576.9|8262
1617901200000|2021-04-08 17:00:00|57800.1|57675.1|57821.4|57696.4|57868.3|57743.3|57628.2|57503.2|7263
1617904800000|2021-04-08 18:00:00|57819|57694|57985.4|57860.4|58211.2|58086.2|57768.8|57643.8|7483
1617908400000|2021-04-08 19:00:00|57985.5|57860.5|57788.8|57663.8|58043.4|57918.4|57685|57560|6614
1617912000000|2021-04-08 20:00:00|57793.1|57668.1|57735.2|57610.2|57862.6|57737.6|57654|57529|6584
1617915600000|2021-04-08 21:00:00|57736.6|57611.6|57738.1|57613.1|57797.5|57672.5|57524.4|57399.4|4862
1617919200000|2021-04-08 22:00:00|57737.9|57612.9|57967.7|57842.7|58144.5|58019.5|57634.1|57509.1|7849
1617922800000|2021-04-08 23:00:00|57970.8|57845.8|58138.8|58013.8|58139.7|58014.7|57834.6|57709.6|7462
1617926400000|2021-04-09 00:00:00|58138.3|58013.3|58350.8|58225.8|58446.5|58321.5|58102.7|57977.7|8657
1617930000000|2021-04-09 01:00:00|58352.3|58227.3|58043.7|57918.7|58453.8|58328.8|58011.9|57886.9|8510
1617933600000|2021-04-09 02:00:00|58044|57919|57970.2|57845.2|58240.3|58115.3|57936.9|57811.9|8043
1617937200000|2021-04-09 03:00:00|57969.2|57844.2|58062.9|57937.9|58250.2|58125.2|57894.3|57769.3|6174
1617940800000|2021-04-09 04:00:00|58063.5|57938.5|58265.7|58140.7|58267|58142|58054.6|57929.6|6311
1617944400000|2021-04-09 05:00:00|58265.4|58140.4|58022.8|57897.8|58367.3|58242.3|58022.1|57897.1|6513
1617948000000|2021-04-09 06:00:00|58021.5|57896.5|57901.1|57776.1|58171.8|58046.8|57894.7|57769.7|6311
1617951600000|2021-04-09 07:00:00|57905.6|57780.6|58126.6|58001.6|58137|58012|57752.8|57627.8|6997
1617955200000|2021-04-09 08:00:00|58126.4|58001.4|57819.9|57694.9|58126.4|58001.4|57751.3|57626.3|7474
1617958800000|2021-04-09 09:00:00|57821.7|57696.7|57966.4|57841.4|57966.5|57841.5|57820.5|57695.5|6648
1617962400000|2021-04-09 10:00:00|57966.3|57841.3|58684.3|58559.3|58686|58561|57925.3|57800.3|9117
1617966000000|2021-04-09 11:00:00|58684.7|58559.7|58577.1|58452.1|58944.3|58819.3|58520.8|58395.8|8403
1617969600000|2021-04-09 12:00:00|58577.8|58452.8|58550.1|58425.1|58750.7|58625.7|58411.8|58286.8|9193
1617973200000|2021-04-09 13:00:00|58550.2|58425.2|58470.9|58345.9|58825.4|58700.4|58388.8|58263.8|8079
1617976800000|2021-04-09 14:00:00|58470.6|58345.6|58414.2|58289.2|58588.1|58463.1|58105.5|57980.5|8982
1617980400000|2021-04-09 15:00:00|58414.7|58289.7|58287.3|58162.3|58418.8|58293.8|58116|57991|8422
1617984000000|2021-04-09 16:00:00|58287.2|58162.2|58249.5|58124.5|58330.2|58205.2|57963|57838|8444
1617987600000|2021-04-09 17:00:00|58250.2|58125.2|58455.4|58330.4|58489.6|58364.6|58165.6|58040.6|7589
1617991200000|2021-04-09 18:00:00|58455|58330|58429.9|58304.9|58558.6|58433.6|58307.3|58182.3|7405
1617994800000|2021-04-09 19:00:00|58429.4|58304.4|58429.7|58304.7|58535.8|58410.8|58274.7|58149.7|7715
1617998400000|2021-04-09 20:00:00|58430.4|58305.4|58411.2|58286.2|58654.6|58529.6|58347.2|58222.2|6945
1618038000000|2021-04-10 07:00:00|60645.6|60520.6|60535.3|60410.3|60863|60738|60454.2|60329.2|9144
1618041600000|2021-04-10 08:00:00|60535.8|60410.8|60577.6|60452.6|60836.7|60711.7|60493.1|60368.1|9336
1618045200000|2021-04-10 09:00:00|60577.5|60452.5|60808.4|60683.4|60833.7|60708.7|60507.4|60382.4|8618
1618048800000|2021-04-10 10:00:00|60808.3|60683.3|60695.8|60570.8|61019.9|60894.9|60571.9|60446.9|8961
1618052400000|2021-04-10 11:00:00|60695.4|60570.4|60592.6|60467.6|60742.4|60617.4|60533.6|60408.6|8194
1618056000000|2021-04-10 12:00:00|60592.3|60467.3|60120.6|59995.6|60810.2|60685.2|59953.4|59828.4|10016
1618059600000|2021-04-10 13:00:00|60121|59996|60527.8|60402.8|60534.9|60409.9|60049.1|59924.1|9771
1618063200000|2021-04-10 14:00:00|60526.8|60401.8|60441.9|60316.9|60531.1|60406.1|60324.4|60199.4|7456
1618066800000|2021-04-10 15:00:00|60441.7|60316.7|60297.8|60172.8|60496.9|60371.9|60168.7|60043.7|8370
1618070400000|2021-04-10 16:00:00|60298.5|60173.5|60275.6|60150.6|60576.8|60451.8|60165.9|60040.9|8603
1618074000000|2021-04-10 17:00:00|60275.4|60150.4|60105.4|59980.4|60276.5|60151.5|59954.7|59829.7|8016
1618077600000|2021-04-10 18:00:00|60108.8|59983.8|60039|59914|60114.3|59989.3|59639.2|59514.2|8721
1618081200000|2021-04-10 19:00:00|60039.5|59914.5|59611.6|59486.6|60039.5|59914.5|59594.2|59469.2|7475
1618084800000|2021-04-10 20:00:00|59611.5|59486.5|58631.7|58506.7|59816.8|59691.8|58429.6|58304.6|9610
1618088400000|2021-04-10 21:00:00|58632.2|58507.2|59198.4|59073.4|59268.9|59143.9|58542.5|58417.5|7952
1618092000000|2021-04-10 22:00:00|59198|59073|59082.9|58957.9|59422.6|59297.6|59079.3|58954.3|7975
1618095600000|2021-04-10 23:00:00|59082.8|58957.8|59838.1|59713.1|59872.8|59747.8|59082.1|58957.1|8722
1618099200000|2021-04-11 00:00:00|59838.2|59713.2|60180.5|60055.5|60424.3|60299.3|59678.7|59553.7|10724
1618102800000|2021-04-11 01:00:00|60180.3|60055.3|60625.5|60500.5|60628|60503|60084.3|59959.3|8450
1618106400000|2021-04-11 02:00:00|60623.8|60498.8|60557.6|60432.6|60624|60499|60328.6|60203.6|7380
1618110000000|2021-04-11 03:00:00|60557.8|60432.8|60309.4|60184.4|60730.8|60605.8|60281.5|60156.5|6561
1618113600000|2021-04-11 04:00:00|60309.5|60184.5|59945.1|59820.1|60359.1|60234.1|59850.5|59725.5|6680
1618117200000|2021-04-11 05:00:00|59945.4|59820.4|59696.5|59571.5|60033.4|59908.4|59588|59463|8017
1618120800000|2021-04-11 06:00:00|59697.4|59572.4|59764.4|59639.4|59930|59805|59384.9|59259.9|7609
1618124400000|2021-04-11 07:00:00|59764.5|59639.5|59701|59576|59811.2|59686.2|59445.8|59320.8|5900
1618128000000|2021-04-11 08:00:00|59704.2|59579.2|59993.4|59868.4|60138.1|60013.1|59701|59576|6822
1618131600000|2021-04-11 09:00:00|59993.3|59868.3|59696|59571|60071.5|59946.5|59490.6|59365.6|8813
1618135200000|2021-04-11 10:00:00|59696.1|59571.1|59612.1|59487.1|59980|59855|59524.6|59399.6|8588
1618138800000|2021-04-11 11:00:00|59612.2|59487.2|59748.8|59623.8|59852.2|59727.2|59478.4|59353.4|8955
1618142400000|2021-04-11 12:00:00|59749.2|59624.2|59727.8|59602.8|59849|59724|59484.2|59359.2|8065
1618146000000|2021-04-11 13:00:00|59729.5|59604.5|59361.9|59236.9|59755.3|59630.3|59262.9|59137.9|9171
1618149600000|2021-04-11 14:00:00|59363.1|59238.1|59590.4|59465.4|59655.6|59530.6|59274.5|59149.5|7156
1618153200000|2021-04-11 15:00:00|59591.2|59466.2|59686.7|59561.7|59785|59660|59590.6|59465.6|7698
1618156800000|2021-04-11 16:00:00|59685.7|59560.7|59572|59447|59795|59670|59513.2|59388.2|8205
1618160400000|2021-04-11 17:00:00|59572.8|59447.8|59887.4|59762.4|59979.3|59854.3|59448.9|59323.9|7589
1618164000000|2021-04-11 18:00:00|59888.8|59763.8|59898.1|59773.1|59964.3|59839.3|59794.5|59669.5|7145
1618167600000|2021-04-11 19:00:00|59898.6|59773.6|59745.6|59590.6|60201.1|60076.1|59609.6|59454.6|8972
1618171200000|2021-04-11 20:00:00|59745|59590|59749.6|59594.6|59838|59683|59553.6|59398.6|6912
1618174800000|2021-04-11 21:00:00|59749.7|59594.7|59636.4|59511.4|59749.7|59594.7|59558.8|59403.8|6356
1618178400000|2021-04-11 22:00:00|59635.4|59510.4|60128.1|60003.1|60141.4|60016.4|59481|59356|7468
1618182000000|2021-04-11 23:00:00|60128.2|60003.2|60045.4|59920.4|60133.1|60008.1|59847.5|59722.5|8223
1618185600000|2021-04-12 00:00:00|60046.1|59921.1|59858.3|59733.3|60355.4|60230.4|59632.8|59507.8|7965
1618189200000|2021-04-12 01:00:00|59857.6|59732.6|59887.9|59762.9|60177.4|60052.4|59848.4|59723.4|7380
1618192800000|2021-04-12 02:00:00|59892.6|59767.6|59716.1|59591.1|59952.7|59827.7|59627.7|59502.7|7716
1618196400000|2021-04-12 03:00:00|59716.2|59591.2|60394.9|60269.9|60473.3|60348.3|59704|59579|8181
1618200000000|2021-04-12 04:00:00|60394.2|60269.2|60148.5|60023.5|60633.8|60508.8|60118.8|59993.8|8768
1618203600000|2021-04-12 05:00:00|60150|60025|60234|60109|60284.3|60159.3|60070.2|59945.2|6246
1618207200000|2021-04-12 06:00:00|60233.8|60108.8|60865.7|60740.7|60879.7|60754.7|60153|60028|7516
1618210800000|2021-04-12 07:00:00|60867.8|60742.8|60749.7|60624.7|61294.8|61169.8|60715.4|60590.4|9578
1618214400000|2021-04-12 08:00:00|60751.3|60626.3|60715.5|60590.5|60842.3|60717.3|60573.6|60448.6|8395
1618218000000|2021-04-12 09:00:00|60715.4|60590.4|60045.4|59920.4|60889.7|60764.7|59743.6|59618.6|10062
1618221600000|2021-04-12 10:00:00|60045.3|59920.3|59831.4|59706.4|60296.4|60171.4|59486.5|59361.5|9922
1618225200000|2021-04-12 11:00:00|59825.8|59700.8|60291.2|60166.2|60305.2|60180.2|59796|59671|7699
1618228800000|2021-04-12 12:00:00|60291.6|60166.6|60488.6|60363.6|60609.3|60484.3|60213.9|60088.9|7190
1618232400000|2021-04-12 13:00:00|60487.5|60362.5|60364|60239|60629.1|60504.1|60359.2|60234.2|7032
1618236000000|2021-04-12 14:00:00|60365|60240|59937.8|59812.8|60391.4|60266.4|59936.6|59811.6|8284
1618239600000|2021-04-12 15:00:00|59938|59813|60055.9|59930.9|60187.5|60062.5|59694.9|59569.9|10053
1618243200000|2021-04-12 16:00:00|60055.4|59930.4|60002.9|59877.9|60145.6|60020.6|59768.4|59643.4|9217
1618246800000|2021-04-12 17:00:00|60001.7|59876.7|59785.3|59660.3|60002.2|59877.2|59785.3|59660.3|7173
1618250400000|2021-04-12 18:00:00|59782.2|59657.2|60014.6|59889.6|60038.5|59913.5|59728|59603|5491
1618254000000|2021-04-12 19:00:00|60014.9|59889.9|60100|59975|60240.4|60115.4|59933.5|59808.5|5576
1618257600000|2021-04-12 20:00:00|60097.1|59972.1|60044.2|59919.2|60258.7|60133.7|59954.2|59829.2|6726
1618261200000|2021-04-12 21:00:00|60043.4|59918.4|60026.5|59901.5|60075.8|59950.8|59813.5|59688.5|5200
1618264800000|2021-04-12 22:00:00|60026.6|59901.6|60103.5|59978.5|60113.9|59988.9|59891.6|59766.6|6585
1618268400000|2021-04-12 23:00:00|60103.2|59978.2|59904.3|59779.3|60147.3|60022.3|59901.4|59776.4|7311
1618272000000|2021-04-13 00:00:00|59903.3|59778.3|60487.3|60362.3|60499.2|60374.2|59863.2|59738.2|9601
1618275600000|2021-04-13 01:00:00|60487.5|60362.5|60679.1|60554.1|60792.1|60667.1|60259.4|60134.4|8586
1618279200000|2021-04-13 02:00:00|60678.8|60553.8|60866.7|60741.7|60988.9|60863.9|60611.4|60486.4|8878
1618282800000|2021-04-13 03:00:00|60867.3|60742.3|60488.4|60363.4|61123.5|60998.5|60445.2|60320.2|8467
1618286400000|2021-04-13 04:00:00|60489.3|60364.3|60624|60499|60677.8|60552.8|60394.6|60269.6|8153
1618290000000|2021-04-13 05:00:00|60623.5|60498.5|60728|60603|60845|60720|60523.8|60398.8|7748
1618293600000|2021-04-13 06:00:00|60729.4|60604.4|60771|60646|61416|61291|60504.4|60379.4|10580
1618297200000|2021-04-13 07:00:00|60770.8|60645.8|61099.5|60974.5|61235.7|61110.7|60648|60523|10349
1618300800000|2021-04-13 08:00:00|61100.5|60975.5|62708.1|62583.1|62803.6|62678.6|61099|60974|12373
1618304400000|2021-04-13 09:00:00|62708.3|62583.3|62955|62830|63247|63122|62359.5|62234.5|11630
1618308000000|2021-04-13 10:00:00|62955.3|62830.3|62812.7|62687.7|63122.7|62997.7|62522.6|62397.6|11136
1618311600000|2021-04-13 11:00:00|62812.1|62687.1|63002.9|62877.9|63139.1|63014.1|62583.8|62458.8|10663
1618315200000|2021-04-13 12:00:00|63006.4|62881.4|63097.6|62972.6|63310.7|63185.7|62863|62738|10412
1618318800000|2021-04-13 13:00:00|63097.7|62972.7|62871.8|62746.8|63126.4|63001.4|62613.1|62488.1|9620
1618322400000|2021-04-13 14:00:00|62872|62747|63024.3|62899.3|63101.6|62976.6|62694.2|62569.2|9611
1618326000000|2021-04-13 15:00:00|63024.6|62899.6|63466.8|63341.8|63739|63614|62858.3|62733.3|10340
1618329600000|2021-04-13 16:00:00|63466.7|63341.7|63202|63077|63797.6|63672.6|63082.6|62957.6|11385
1618333200000|2021-04-13 17:00:00|63198|63073|63433.8|63308.8|63443.7|63318.7|63114|62989|10481
1618336800000|2021-04-13 18:00:00|63432|63307|62716.8|62591.8|63626.7|63501.7|62704.7|62579.7|11184
1618340400000|2021-04-13 19:00:00|62719.4|62594.4|63096|62971|63142|63017|62652.3|62527.3|9882
1618344000000|2021-04-13 20:00:00|63097.2|62972.2|63258.7|63133.7|63284.2|63159.2|62942|62817|9574
1618347600000|2021-04-13 21:00:00|63259.3|63134.3|63198|63073|63370.1|63245.1|62957.9|62832.9|7613
1618351200000|2021-04-13 22:00:00|63199.2|63074.2|63317|63192|63350.3|63225.3|62939.9|62814.9|9260
1618354800000|2021-04-13 23:00:00|63317.2|63192.2|63647.2|63522.2|63716.8|63591.8|63269.1|63144.1|9431
1618358400000|2021-04-14 00:00:00|63648.7|63523.7|63406.6|63281.6|63901.4|63776.4|63312.8|63187.8|10707
1618362000000|2021-04-14 01:00:00|63407|63282|63545.6|63420.6|63567.1|63442.1|63197.5|63072.5|9691
1618365600000|2021-04-14 02:00:00|63545.4|63420.4|63304.6|63179.6|63548.1|63423.1|63205|63080|9860
1618369200000|2021-04-14 03:00:00|63298.9|63173.9|63821.4|63696.4|63949.2|63824.2|63167|63042|10122
1618372800000|2021-04-14 04:00:00|63829|63704|64344.6|64219.6|64347.3|64222.3|63721|63596|10585
1618376400000|2021-04-14 05:00:00|64345.3|64220.3|64137.9|64012.9|64620.2|64495.2|64001|63876|10712
1618380000000|2021-04-14 06:00:00|64138|64013|64667.6|64542.6|64924.5|64799.5|64024|63899|11236
1618383600000|2021-04-14 07:00:00|64667|64542|64412.4|64287.4|64725.4|64600.4|64399.4|64274.4|9456
1618387200000|2021-04-14 08:00:00|64413|64288|64073.6|63948.6|64653.7|64528.7|63611.1|63486.1|7549
1618390800000|2021-04-14 09:00:00|64071.8|63946.8|63709.6|63584.6|64257|64132|63177.7|63052.7|9597
1618394400000|2021-04-14 10:00:00|63709.5|63584.5|64204|64079|64272.6|64147.6|63556.7|63431.7|9583
1618398000000|2021-04-14 11:00:00|64202|64077|64619.3|64494.3|64873.2|64748.2|64196.8|64071.8|10118
1618401600000|2021-04-14 12:00:00|64619.4|64494.4|63969.2|63844.2|64702.6|64577.6|63812.6|63687.6|11665
1618405200000|2021-04-14 13:00:00|63969.1|63844.1|63874.8|63749.8|64606.2|64481.2|63699|63574|10248
1618408800000|2021-04-14 14:00:00|63875|63750|63060.7|62935.7|63875|63750|62669.4|62544.4|9114
1618412400000|2021-04-14 15:00:00|63062|62937|63112.1|62987.1|63435.9|63310.9|62465.1|62340.1|9035
1618416000000|2021-04-14 16:00:00|63110|62985|63591.9|63466.9|63781|63656|62867.7|62742.7|8774
1618419600000|2021-04-14 17:00:00|63591.4|63466.4|62367.1|62242.1|63829.2|63704.2|62344|62219|9311
1618423200000|2021-04-14 18:00:00|62370.2|62245.2|62149|62024|62729|62604|61726.4|61601.4|9534
1618426800000|2021-04-14 19:00:00|62149.5|62024.5|62191|62066|62534|62409|61394.2|61269.2|9465
1618430400000|2021-04-14 20:00:00|62189.1|62064.1|62440.3|62315.3|62516.8|62391.8|61930.4|61805.4|7847
1618434000000|2021-04-14 21:00:00|62440|62315|62840.4|62715.4|62884.4|62759.4|62426.6|62301.6|7463
1618437600000|2021-04-14 22:00:00|62837|62712|62910.9|62785.9|63080.9|62955.9|62631.7|62506.7|8254
1618441200000|2021-04-14 23:00:00|62911|62786|63038.6|62913.6|63102.7|62977.7|62675|62550|7625
1618444800000|2021-04-15 00:00:00|63038.2|62913.2|62792.3|62667.3|63452.6|63327.6|62792.3|62667.3|8368
1618448400000|2021-04-15 01:00:00|62791.5|62666.5|62732.3|62607.3|63227.2|63102.2|62700.1|62575.1|7895
1618452000000|2021-04-15 02:00:00|62733.7|62608.7|62894.9|62769.9|63111.1|62986.1|62405.4|62280.4|8550
1618455600000|2021-04-15 03:00:00|62893.8|62768.8|63124|62999|63290.5|63165.5|62732.2|62607.2|8038
1618459200000|2021-04-15 04:00:00|63124.5|62999.5|63033.2|62908.2|63531.3|63406.3|63000.6|62875.6|7795
1618462800000|2021-04-15 05:00:00|63034.5|62909.5|63186.1|63061.1|63347.4|63222.4|62779.8|62654.8|7707
1618466400000|2021-04-15 06:00:00|63186.2|63061.2|63015.4|62890.4|63364.6|63239.6|62844.4|62719.4|7386
1618470000000|2021-04-15 07:00:00|63015.9|62890.9|62942.8|62817.8|63274.6|63149.6|62842.2|62717.2|8071
1618473600000|2021-04-15 08:00:00|62942.2|62817.2|62681.4|62556.4|63194.7|63069.7|62595.8|62470.8|7954
1618477200000|2021-04-15 09:00:00|62680.3|62555.3|62692.5|62567.5|62892.6|62767.6|62593.6|62468.6|7541
1618480800000|2021-04-15 10:00:00|62689.7|62564.7|62224.6|62099.6|62780.4|62655.4|62223.5|62098.5|7700
1618484400000|2021-04-15 11:00:00|62225.7|62100.7|62423.6|62298.6|62528.1|62403.1|62108.7|61983.7|7376
1618488000000|2021-04-15 12:00:00|62417.1|62292.1|62718.2|62593.2|62804.5|62679.5|62417|62292|7009
1618491600000|2021-04-15 13:00:00|62719.1|62594.1|63046.3|62921.3|63178.6|63053.6|62710.1|62585.1|8221
1618495200000|2021-04-15 14:00:00|63044.3|62919.3|62744.1|62619.1|63104|62979|62674.1|62549.1|10389
1618498800000|2021-04-15 15:00:00|62742.5|62617.5|62818.2|62693.2|62861.6|62736.6|62521.6|62396.6|9685
1618502400000|2021-04-15 16:00:00|62818.1|62693.1|62790.6|62665.6|63063.9|62938.9|62594.7|62469.7|10536
1618506000000|2021-04-15 17:00:00|62790.2|62665.2|62689.6|62564.6|62821.6|62696.6|62428.1|62303.1|9951
1618509600000|2021-04-15 18:00:00|62689.7|62564.7|62860.4|62735.4|62965.4|62840.4|62616.3|62491.3|8287
1618513200000|2021-04-15 19:00:00|62861.3|62736.3|63519.1|63394.1|63704.4|63579.4|62856.1|62731.1|8989
1618516800000|2021-04-15 20:00:00|63518|63393|63451|63326|63693.7|63568.7|63300.4|63175.4|8539
1618520400000|2021-04-15 21:00:00|63450.9|63325.9|63495.2|63370.2|63854.6|63729.6|63386.2|63261.2|8526
1618524000000|2021-04-15 22:00:00|63495.3|63370.3|63387.5|63262.5|63657.3|63532.3|63333.3|63208.3|8291
1618527600000|2021-04-15 23:00:00|63387.6|63262.6|63290.3|63165.3|63465.9|63340.9|63126.6|63001.6|8200
1618531200000|2021-04-16 00:00:00|63291.7|63166.7|63492.5|63367.5|63643.9|63518.9|63189.2|63064.2|9657
1618534800000|2021-04-16 01:00:00|63492.1|63367.1|63146.4|63021.4|63593.3|63468.3|62850.6|62725.6|10179
1618538400000|2021-04-16 02:00:00|63146|63021|62908|62783|63313.8|63188.8|62839.3|62714.3|9658
1618542000000|2021-04-16 03:00:00|62908.1|62783.1|63051|62926|63283.1|63158.1|62841.7|62716.7|9699
1618545600000|2021-04-16 04:00:00|63051.5|62926.5|61770.1|61645.1|63071.8|62946.8|61719.9|61594.9|10511
1618549200000|2021-04-16 05:00:00|61768.4|61643.4|61933.5|61808.5|62272.7|62147.7|61549|61424|11033
1618552800000|2021-04-16 06:00:00|61933.6|61808.6|61566.9|61441.9|61933.6|61808.6|61195.5|61070.5|11638
1618556400000|2021-04-16 07:00:00|61566.1|61441.1|61503.8|61378.8|61730.8|61605.8|61171.3|61046.3|10361
1618560000000|2021-04-16 08:00:00|61512.2|61387.2|61321.8|61196.8|61725.6|61600.6|61269.8|61144.8|9789
1618563600000|2021-04-16 09:00:00|61321.7|61196.7|60765.3|60640.3|61353.6|61228.6|60532.8|60407.8|11766
1618567200000|2021-04-16 10:00:00|60766|60641|60361.3|60236.3|61027.1|60902.1|60361.3|60236.3|10928
1618570800000|2021-04-16 11:00:00|60362.1|60237.1|60958.5|60833.5|60971.5|60846.5|60131.7|60006.7|11030
1618574400000|2021-04-16 12:00:00|60959|60834|60867.3|60742.3|61112.4|60987.4|60662.6|60537.6|9790
1618578000000|2021-04-16 13:00:00|60867.4|60742.4|60751.1|60626.1|61382.2|61257.2|60442.2|60317.2|10380
1618581600000|2021-04-16 14:00:00|60751.3|60626.3|61502.9|61377.9|61682.2|61557.2|60721.7|60596.7|9364
1618585200000|2021-04-16 15:00:00|61502.3|61377.3|61778.2|61653.2|61817.3|61692.3|61346.7|61221.7|9695
1618588800000|2021-04-16 16:00:00|61778.6|61653.6|61865.5|61740.5|61942.3|61817.3|61419.7|61294.7|10242
1618592400000|2021-04-16 17:00:00|61867.8|61742.8|61739|61614|61985.2|61860.2|61730.3|61605.3|9399
1618596000000|2021-04-16 18:00:00|61739.5|61614.5|61939.1|61814.1|61947.1|61822.1|61292|61167|8746
1618599600000|2021-04-16 19:00:00|61937.3|61812.3|61883.7|61758.7|61990.5|61865.5|61538.1|61413.1|9183
1618603200000|2021-04-16 20:00:00|61885.4|61760.4|62028.3|61903.3|62134|62009|61799.2|61674.2|8216
1618642800000|2021-04-17 07:00:00|62025.4|61900.4|62236|62111|62428.9|62303.9|62025.4|61900.4|8805
1618646400000|2021-04-17 08:00:00|62241.7|62116.7|62500.6|62375.6|62501.2|62376.2|62241.7|62116.7|7568
1618650000000|2021-04-17 09:00:00|62500.9|62375.9|61788.6|61663.6|62557.2|62432.2|61594.7|61469.7|9380
1618653600000|2021-04-17 10:00:00|61793.1|61668.1|61460.4|61335.4|61983.4|61858.4|61387.1|61262.1|10092
1618657200000|2021-04-17 11:00:00|61464.3|61339.3|60989.4|60864.4|61518.4|61393.4|60799.3|60674.3|10669
1618660800000|2021-04-17 12:00:00|60989.1|60864.1|61148.5|61023.5|61159.7|61034.7|60618.2|60493.2|11123
1618664400000|2021-04-17 13:00:00|61147.8|61022.8|61151.8|61026.8|61256.7|61131.7|60501.8|60376.8|10370
1618668000000|2021-04-17 14:00:00|61151.9|61026.9|60769.6|60644.6|61329.7|61204.7|60719.1|60594.1|10296
1618671600000|2021-04-17 15:00:00|60769.5|60644.5|60392.4|60267.4|60788.9|60663.9|60221.3|60096.3|10377
1618675200000|2021-04-17 16:00:00|60392.5|60267.5|60501.9|60376.9|60775.8|60650.8|60084.7|59959.7|9936
1618678800000|2021-04-17 17:00:00|60493.3|60368.3|59836.5|59711.5|60702.9|60577.9|59812.6|59687.6|9787
1618682400000|2021-04-17 18:00:00|59831.8|59706.8|60496.6|60371.6|60633.7|60508.7|59762.6|59637.6|10042
1618686000000|2021-04-17 19:00:00|60495.6|60370.6|60814.8|60689.8|60891.4|60766.4|60495.4|60370.4|9375
1618689600000|2021-04-17 20:00:00|60817.1|60692.1|60929|60804|60996.1|60871.1|60718.3|60593.3|8052
1618693200000|2021-04-17 21:00:00|60929.7|60804.7|60837.7|60712.7|61064.8|60939.8|60721|60596|6444
1618696800000|2021-04-17 22:00:00|60834|60709|60777.1|60652.1|60941.4|60816.4|60494.3|60369.3|7841
1618700400000|2021-04-17 23:00:00|60775.9|60650.9|60119.9|59994.9|60914.9|60789.9|60091.4|59966.4|9076
1618704000000|2021-04-18 00:00:00|60119.2|59994.2|59512.7|59387.7|60473.3|60348.3|59446.5|59321.5|10780
1618707600000|2021-04-18 01:00:00|59512.8|59387.8|59343.2|59218.2|59821.7|59696.7|59106.1|58981.1|12203
1618711200000|2021-04-18 02:00:00|59341.8|59216.8|58930.5|58805.5|59568.8|59443.8|58719|58594|12205
1618714800000|2021-04-18 03:00:00|58935.9|58810.9|55478.2|55328.2|59069.5|58944.5|52378.8|52228.8|12890
1618718400000|2021-04-18 04:00:00|55456.2|55306.2|54992.4|54867.4|56346.7|56196.7|54575.9|54425.9|12277
1618722000000|2021-04-18 05:00:00|54992.2|54867.2|55791|55641|55982.8|55832.8|54861.2|54736.2|11409
1618725600000|2021-04-18 06:00:00|55790.9|55640.9|55913|55763|56554.2|56404.2|55514.6|55364.6|11649
1618729200000|2021-04-18 07:00:00|55915.9|55765.9|56349.3|56199.3|56723.4|56573.4|55911.1|55761.1|10081
1618732800000|2021-04-18 08:00:00|56348.9|56198.9|56002.2|55852.2|56664.6|56514.6|55872.4|55722.4|8192
1618736400000|2021-04-18 09:00:00|55125.7|54975.7|55166.4|55016.4|55395.2|55245.2|54306.3|54156.3|13132
1618740000000|2021-04-18 10:00:00|55166.3|55016.3|54834|54684|55487.7|55337.7|54703.9|54553.9|11892
1618743600000|2021-04-18 11:00:00|54833.8|54683.8|53429.8|53279.8|55247.7|55097.7|53254.6|53104.6|12156
1618747200000|2021-04-18 12:00:00|53431.6|53281.6|55143.9|54993.9|55144|54994|53431.6|53281.6|12625
1618750800000|2021-04-18 13:00:00|55143|54993|55366|55216|55483.9|55333.9|54851.4|54701.4|10837
1618754400000|2021-04-18 14:00:00|55365.8|55215.8|55293.1|55143.1|55956.2|55806.2|55223.4|55073.4|10426
1618758000000|2021-04-18 15:00:00|55295.5|55145.5|55624.5|55474.5|55653.4|55503.4|54899.6|54749.6|10391
1618761600000|2021-04-18 16:00:00|55624.9|55474.9|55574.1|55424.1|56116.7|55966.7|55423.7|55273.7|10271
1618765200000|2021-04-18 17:00:00|55574.9|55424.9|55291.8|55141.8|55780.6|55630.6|55035.6|54885.6|9350
1618768800000|2021-04-18 18:00:00|55291.9|55141.9|55620.8|55470.8|55812.3|55662.3|55143.8|54993.8|8930
1618772400000|2021-04-18 19:00:00|55620.7|55470.7|55892|55712|55962.4|55782.4|55445.2|55295.2|8700
1618776000000|2021-04-18 20:00:00|55891.9|55711.9|56336|56156|56471.8|56291.8|55891.9|55711.9|8529
1618779600000|2021-04-18 21:00:00|56337.1|56157.1|56443.1|56293.1|56494.2|56344.2|55711.6|55561.6|7325
1618783200000|2021-04-18 22:00:00|56441.7|56291.7|56736.5|56586.5|56847.6|56697.6|56188.1|56038.1|9438
1618786800000|2021-04-18 23:00:00|56736.6|56586.6|56318.6|56168.6|56774.2|56624.2|56209.5|56059.5|8096
1618790400000|2021-04-19 00:00:00|56320.1|56170.1|56932.2|56807.2|56972.1|56847.1|55868.6|55743.6|10242
1618794000000|2021-04-19 01:00:00|56932.5|56807.5|56941.5|56816.5|57262.8|57137.8|56828.4|56703.4|8865
1618797600000|2021-04-19 02:00:00|56941.8|56816.8|57068.3|56943.3|57360.7|57235.7|56719.5|56594.5|8032
1618801200000|2021-04-19 03:00:00|57067.4|56942.4|57200.9|57075.9|57439.9|57314.9|56906|56781|7496
1618804800000|2021-04-19 04:00:00|57204.6|57079.6|57123.3|56998.3|57322.2|57197.2|56917.7|56792.7|7896
1618808400000|2021-04-19 05:00:00|57122.4|56997.4|56677.2|56552.2|57123.5|56998.5|56588.7|56463.7|7778
1618812000000|2021-04-19 06:00:00|56676.5|56551.5|57394.1|57269.1|57455|57330|56674.2|56549.2|7982
1618815600000|2021-04-19 07:00:00|57394.2|57269.2|57486.5|57361.5|57627.9|57502.9|57199.1|57074.1|8243
1618819200000|2021-04-19 08:00:00|57486.7|57361.7|56922.1|56797.1|57653.2|57528.2|56908.8|56783.8|8795
1618822800000|2021-04-19 09:00:00|56921.5|56796.5|56821.6|56696.6|57213.1|57088.1|56735|56610|9119
1618826400000|2021-04-19 10:00:00|56822.1|56697.1|56649.5|56524.5|56883|56758|56263.8|56138.8|11025
1618830000000|2021-04-19 11:00:00|56649.2|56524.2|57233.5|57108.5|57409.9|57284.9|56589.3|56464.3|9852
1618833600000|2021-04-19 12:00:00|57233.4|57108.4|56650.5|56525.5|57274.6|57149.6|56605.9|56480.9|7987
1618837200000|2021-04-19 13:00:00|56649.6|56524.6|56748|56623|56877.4|56752.4|56147|56022|10011
1618840800000|2021-04-19 14:00:00|56748.5|56623.5|55553.1|55428.1|56749.9|56624.9|55207|55082|11828
1618844400000|2021-04-19 15:00:00|55551.9|55426.9|54669.6|54544.6|55551.9|55426.9|54368|54243|12577
1618848000000|2021-04-19 16:00:00|54669.2|54544.2|54975.8|54850.8|55562.6|55437.6|54469.2|54344.2|12353
1618851600000|2021-04-19 17:00:00|54972.5|54847.5|55509.8|55384.8|55596.3|55471.3|54701.9|54576.9|10863
1618855200000|2021-04-19 18:00:00|55508.6|55383.6|55762.9|55637.9|55945|55820|55463.9|55338.9|9349
1618858800000|2021-04-19 19:00:00|55762.5|55637.5|56076.3|55951.3|56192.5|56067.5|55530.6|55405.6|9245
1618862400000|2021-04-19 20:00:00|56037.5|55912.5|56242.9|56117.9|56533.5|56408.5|55887.7|55762.7|8034
1618866000000|2021-04-19 21:00:00|56242.8|56117.8|56375.9|56250.9|56702.4|56577.4|55842.7|55717.7|7677
1618869600000|2021-04-19 22:00:00|56375.2|56250.2|56121.2|55996.2|56429|56304|55927.1|55802.1|9081
1618873200000|2021-04-19 23:00:00|56121.8|55996.8|55755.9|55630.9|56290.4|56165.4|55675.2|55550.2|10825
1618876800000|2021-04-20 00:00:00|55756.5|55631.5|54692.5|54567.5|55882|55757|54502.9|54377.9|12225
1618880400000|2021-04-20 01:00:00|54698.4|54573.4|54918|54793|55268.8|55143.8|54585.4|54460.4|11717
1618884000000|2021-04-20 02:00:00|54920.3|54795.3|54311.9|54186.9|55038.7|54913.7|53713.1|53588.1|11855
1618887600000|2021-04-20 03:00:00|54312.4|54187.4|54663.1|54538.1|54905|54780|54207|54082|10258
1618891200000|2021-04-20 04:00:00|54655.9|54530.9|55394.4|55269.4|55460.4|55335.4|54532.7|54407.7|10833
1618894800000|2021-04-20 05:00:00|55394.5|55269.5|55051.8|54926.8|55545.2|55420.2|54899.2|54774.2|9149
1618898400000|2021-04-20 06:00:00|55052.8|54927.8|53929.4|53804.4|55247|55122|53660.8|53535.8|11428
1618902000000|2021-04-20 07:00:00|53955.4|53830.4|54502|54377|54505.5|54380.5|53472.6|53347.6|12448
1618905600000|2021-04-20 08:00:00|54505.6|54380.6|55335.3|55210.3|55398.6|55273.6|54340.1|54215.1|11128
1618909200000|2021-04-20 09:00:00|55336.1|55211.1|55006.1|54881.1|55537.6|55412.6|54918|54793|10532
1618912800000|2021-04-20 10:00:00|55006.2|54881.2|56040|55915|56309.6|56184.6|54956.9|54831.9|11604
1618916400000|2021-04-20 11:00:00|56038.7|55913.7|56375.1|56250.1|56492.5|56367.5|55803.3|55678.3|10657
1618920000000|2021-04-20 12:00:00|56373.6|56248.6|55928.6|55803.6|56394.2|56269.2|55757.1|55632.1|9944
1618923600000|2021-04-20 13:00:00|55930.2|55805.2|56420.9|56295.9|56420.9|56295.9|55887.7|55762.7|9175
1618927200000|2021-04-20 14:00:00|56419.7|56294.7|55432.8|55307.8|56572.1|56447.1|55314.4|55189.4|11128
1618930800000|2021-04-20 15:00:00|55432.7|55307.7|55425.4|55300.4|55662.5|55537.5|54807.4|54682.4|11974
1618934400000|2021-04-20 16:00:00|55428.8|55303.8|55889.2|55764.2|55890.9|55765.9|55211.4|55086.4|11277
1618938000000|2021-04-20 17:00:00|55888.6|55763.6|56003.6|55878.6|56059.5|55934.5|55660.1|55535.1|9672
1618941600000|2021-04-20 18:00:00|56006.2|55881.2|56339.1|56214.1|56490.8|56365.8|55844.4|55719.4|9594
1618945200000|2021-04-20 19:00:00|56338.4|56213.4|56698|56573|56838|56713|56303.9|56178.9|9717
1618948800000|2021-04-20 20:00:00|56696.3|56571.3|56858.3|56733.3|57153.6|57028.6|56484.8|56359.8|9961
1618952400000|2021-04-20 21:00:00|56857.8|56732.8|57119.5|56994.5|57121.9|56996.9|56531.8|56406.8|7810
1618956000000|2021-04-20 22:00:00|57121.4|56996.4|56499.1|56374.1|57162.2|57037.2|56221.5|56096.5|9336
1618959600000|2021-04-20 23:00:00|56499|56374|56563.7|56438.7|56687.9|56562.9|56331.5|56206.5|9412
1618963200000|2021-04-21 00:00:00|56562.4|56437.4|55772.7|55647.7|56865|56740|55722.8|55597.8|10850
1618966800000|2021-04-21 01:00:00|55775.8|55650.8|56161.9|56036.9|56298.7|56173.7|55442.7|55317.7|10695
1618970400000|2021-04-21 02:00:00|56160.7|56035.7|56244.2|56119.2|56347.7|56222.7|56007|55882|9301
1618974000000|2021-04-21 03:00:00|56234.7|56109.7|55316.4|55191.4|56283|56158|55288.4|55163.4|10171
1618977600000|2021-04-21 04:00:00|55316.9|55191.9|55505|55380|55661.1|55536.1|55087.6|54962.6|9834
1618981200000|2021-04-21 05:00:00|55505.1|55380.1|55498.2|55373.2|55771.3|55646.3|55182.7|55057.7|10445
1618984800000|2021-04-21 06:00:00|55499.1|55374.1|55647.7|55522.7|55888.9|55763.9|55236.9|55111.9|9375
1618988400000|2021-04-21 07:00:00|55646.2|55521.2|55386|55261|55790.2|55665.2|55277.7|55152.7|10112
1618992000000|2021-04-21 08:00:00|55387.8|55262.8|55540.2|55415.2|55756|55631|54893.2|54768.2|10849
1618995600000|2021-04-21 09:00:00|55539.8|55414.8|55673.6|55548.6|55823.2|55698.2|55391.3|55266.3|9216
1618999200000|2021-04-21 10:00:00|55673.7|55548.7|55014.2|54889.2|55677.7|55552.7|54910.6|54785.6|10779
1619002800000|2021-04-21 11:00:00|55014.4|54889.4|54663.5|54538.5|55243.8|55118.8|54401.3|54276.3|11551
1619006400000|2021-04-21 12:00:00|54663.8|54538.8|55525.5|55400.5|55624.7|55499.7|54402.5|54277.5|11934
1619010000000|2021-04-21 13:00:00|55525.2|55400.2|55671|55546|55771.4|55646.4|55395.1|55270.1|9076
1619013600000|2021-04-21 14:00:00|55671.4|55546.4|56269.8|56144.8|56416.4|56291.4|55330|55205|9627
1619017200000|2021-04-21 15:00:00|56270|56145|56241.3|56116.3|56438.5|56313.5|55915.3|55790.3|10470
1619020800000|2021-04-21 16:00:00|56241.6|56116.6|55822.6|55697.6|56400.3|56275.3|55731|55606|10325
1619024400000|2021-04-21 17:00:00|55822.8|55697.8|55617.1|55492.1|55877.6|55752.6|55489.3|55364.3|10469
1619028000000|2021-04-21 18:00:00|55616.9|55491.9|55398.7|55273.7|55687.9|55562.9|55242.2|55117.2|10707
1619031600000|2021-04-21 19:00:00|55398.8|55273.8|55559.2|55434.2|55800.8|55675.8|55398.8|55273.8|9637
1619035200000|2021-04-21 20:00:00|55561|55436|55050.2|54925.2|55561.4|55436.4|54896.2|54771.2|11026
1619038800000|2021-04-21 21:00:00|55051.7|54926.7|54836|54711|55285.6|55160.6|54793.7|54668.7|9257
1619042400000|2021-04-21 22:00:00|54835.9|54710.9|54102.3|53977.3|55111.9|54986.9|53879.1|53754.1|11001
1619046000000|2021-04-21 23:00:00|54103|53978|53867.5|53742.5|54394.6|54269.6|53700|53575|11726
1619049600000|2021-04-22 00:00:00|53868.9|53743.9|54151.9|54026.9|54226.4|54101.4|53305.3|53180.3|12172
1619053200000|2021-04-22 01:00:00|54151.8|54026.8|53997.5|53872.5|54715.6|54590.6|53994.1|53869.1|11372
1619056800000|2021-04-22 02:00:00|53992.7|53867.7|53844.8|53719.8|54018.9|53893.9|52695.8|52570.8|12378
1619060400000|2021-04-22 03:00:00|53845.5|53720.5|53555.7|53430.7|54221.2|54096.2|53401.7|53276.7|11899
1619064000000|2021-04-22 04:00:00|53555.5|53430.5|54338.7|54213.7|54420.5|54295.5|53506.5|53381.5|11663
1619067600000|2021-04-22 05:00:00|54338.8|54213.8|54539.6|54414.6|54687.9|54562.9|54110.2|53985.2|9866
1619071200000|2021-04-22 06:00:00|54540.1|54415.1|54549.5|54424.5|54926|54801|54464.4|54339.4|10087
1619074800000|2021-04-22 07:00:00|54547.9|54422.9|54235.3|54110.3|54675.6|54550.6|54190.5|54065.5|9756
1619078400000|2021-04-22 08:00:00|54240.7|54115.7|53720|53595|54337.2|54212.2|53189.9|53064.9|12011
1619082000000|2021-04-22 09:00:00|53712.6|53587.6|54379.6|54254.6|54417.1|54292.1|53365.1|53240.1|11084
1619085600000|2021-04-22 10:00:00|54380.1|54255.1|53990.4|53865.4|54494.5|54369.5|53961.7|53836.7|9746
1619089200000|2021-04-22 11:00:00|53981.8|53856.8|54933|54808|55248.7|55123.7|53969.6|53844.6|11616
1619092800000|2021-04-22 12:00:00|54929.6|54804.6|55095.1|54970.1|55519.6|55394.6|54815.2|54690.2|11642
1619096400000|2021-04-22 13:00:00|55095.9|54970.9|54498.6|54373.6|55343.8|55218.8|54492.7|54367.7|10031
1619100000000|2021-04-22 14:00:00|54502.3|54377.3|54842.3|54717.3|54940.6|54815.6|54473.9|54348.9|8855
1619103600000|2021-04-22 15:00:00|54842.5|54717.5|54735.2|54610.2|54929.1|54804.1|54419.4|54294.4|8004
1619107200000|2021-04-22 16:00:00|54734.4|54609.4|54997|54872|55206.7|55081.7|54591.4|54466.4|8069
1619110800000|2021-04-22 17:00:00|54994.5|54869.5|53488.9|53363.9|55089.2|54964.2|53454.7|53329.7|9150
1619114400000|2021-04-22 18:00:00|53490.3|53365.3|53420.2|53295.2|53652.9|53527.9|52769.9|52644.9|12698
1619118000000|2021-04-22 19:00:00|53419.9|53294.9|52977.6|52852.6|53556.3|53431.3|52304.3|52179.3|12245
1619121600000|2021-04-22 20:00:00|52977|52852|51732.8|51607.8|52977|52852|51542.2|51417.2|13681
1619125200000|2021-04-22 21:00:00|51732.4|51607.4|51752.1|51627.1|52102.6|51977.6|50545.3|50420.3|12860
1619128800000|2021-04-22 22:00:00|51752.3|51627.3|51675|51550|52287.5|52162.5|51392.6|51267.6|13038
1619132400000|2021-04-22 23:00:00|51674.6|51549.6|51775.5|51650.5|52265.9|52140.9|51518.1|51393.1|11952
1619136000000|2021-04-23 00:00:00|51770.1|51645.1|51572.9|51447.9|52169.1|52044.1|51350.2|51225.2|11675
1619139600000|2021-04-23 01:00:00|51577.3|51452.3|51123.1|50998.1|51765.1|51640.1|49901.5|49776.5|12882
1619143200000|2021-04-23 02:00:00|51121.5|50996.5|50045.5|49920.5|51434.4|51309.4|48650|48525|13321
1619146800000|2021-04-23 03:00:00|50050|49925|50367.1|50242.1|50487.8|50362.8|49719.5|49594.5|12789
1619150400000|2021-04-23 04:00:00|50367.2|50242.2|49207.7|49082.7|50635.1|50510.1|49152.6|49027.6|12613
1619154000000|2021-04-23 05:00:00|49207.5|49082.5|49549.4|49424.4|49920.5|49795.5|48509.3|48384.3|11247
1619157600000|2021-04-23 06:00:00|49552.1|49427.1|49101.4|48976.4|49572.3|49447.3|48564.4|48439.4|11860
1619161200000|2021-04-23 07:00:00|49105.4|48980.4|47955.3|47830.3|49534.1|49409.1|47791.4|47666.4|12948
1619164800000|2021-04-23 08:00:00|47950.9|47825.9|48813.8|48688.8|48861.1|48736.1|47575.5|47450.5|13115
1619168400000|2021-04-23 09:00:00|48812.4|48687.4|48279.2|48154.2|48824.9|48699.9|47937.8|47812.8|12623
1619172000000|2021-04-23 10:00:00|48278.8|48153.8|49558.6|49433.6|49750.5|49625.5|48187.8|48062.8|12572
1619175600000|2021-04-23 11:00:00|49558.4|49433.4|50190.1|50065.1|50359.2|50234.2|49403.6|49278.6|11835
1619179200000|2021-04-23 12:00:00|50185.3|50060.3|49337.1|49212.1|50386.3|50261.3|49325.3|49200.3|12082
1619182800000|2021-04-23 13:00:00|49340.5|49215.5|49227|49102|49558.5|49433.5|48637.7|48512.7|12017
1619186400000|2021-04-23 14:00:00|49226.8|49101.8|49825.1|49700.1|49998.2|49873.2|48924.8|48799.8|12049
1619190000000|2021-04-23 15:00:00|49826.8|49701.8|49972.2|49847.2|50033.4|49908.4|49104.1|48979.1|12333
1619193600000|2021-04-23 16:00:00|49962.6|49837.6|49963.7|49838.7|50222|50097|49614.1|49489.1|11480
1619197200000|2021-04-23 17:00:00|49963.6|49838.6|49963.8|49838.8|50224.9|50099.9|49677.5|49552.5|11219
1619200800000|2021-04-23 18:00:00|49965.6|49840.6|50706.1|50581.1|50903.6|50778.6|49755.4|49630.4|11275
1619204400000|2021-04-23 19:00:00|50703.1|50578.1|50995.1|50870.1|51020.1|50895.1|50562.6|50437.6|9846
1619208000000|2021-04-23 20:00:00|50996|50871|50631.3|50506.3|51421.2|51296.2|50620.9|50495.9|10491
1619247600000|2021-04-24 07:00:00|50189.5|50064.5|49931|49806|50236.9|50111.9|49799.3|49674.3|10444
1619251200000|2021-04-24 08:00:00|49929.7|49804.7|49872.9|49747.9|50305|50180|49833.6|49708.6|11056
1619254800000|2021-04-24 09:00:00|49873.7|49748.7|49624.6|49499.6|49889|49764|49564.9|49439.9|11159
1619258400000|2021-04-24 10:00:00|49624.8|49499.8|49118.1|48993.1|49629.7|49504.7|49079.6|48954.6|12496
1619262000000|2021-04-24 11:00:00|49118.9|48993.9|49183.4|49058.4|49590.5|49465.5|48791.6|48666.6|12088
1619265600000|2021-04-24 12:00:00|49181.1|49056.1|49667.5|49542.5|49866.2|49741.2|49042.1|48917.1|12294
1619269200000|2021-04-24 13:00:00|49667.6|49542.6|49662.9|49537.9|49836.9|49711.9|49472.7|49347.7|10735
1619272800000|2021-04-24 14:00:00|49662|49537|49418|49293|49662|49537|49227.5|49102.5|11362
1619276400000|2021-04-24 15:00:00|49418.6|49293.6|50321.1|50196.1|50421.6|50296.6|49051.1|48926.1|11884
1619280000000|2021-04-24 16:00:00|50320.4|50195.4|49998.4|49873.4|50361.9|50236.9|49951.4|49826.4|11090
1619283600000|2021-04-24 17:00:00|49998.9|49873.9|50232.5|50107.5|50267.6|50142.6|49773|49648|10640
1619287200000|2021-04-24 18:00:00|50232.4|50107.4|50687.2|50562.2|50881.7|50756.7|50107.2|49982.2|10120
1619290800000|2021-04-24 19:00:00|50687.5|50562.5|50787.5|50662.5|51012.5|50887.5|50687.4|50562.4|9354
1619294400000|2021-04-24 20:00:00|50788|50663|51027.3|50902.3|51084|50959|50653.4|50528.4|8709
1619298000000|2021-04-24 21:00:00|51030.6|50905.6|50965.2|50840.2|51106.8|50981.8|50771.8|50646.8|7192
1619301600000|2021-04-24 22:00:00|50964.9|50839.9|50426.4|50301.4|51050.5|50925.5|50389|50264|10718
1619305200000|2021-04-24 23:00:00|50423|50298|50153.1|50028.1|50619.5|50494.5|50059.5|49934.5|11522
1619308800000|2021-04-25 00:00:00|50153.3|50028.3|49924.5|49799.5|50402.6|50277.6|49861.1|49736.1|11285
1619312400000|2021-04-25 01:00:00|49926.6|49801.6|50245.7|50120.7|50410.6|50285.6|49920.7|49795.7|10538
1619316000000|2021-04-25 02:00:00|50246.1|50121.1|50399.4|50274.4|50715|50565|50239.8|50114.8|9465
1619319600000|2021-04-25 03:00:00|50399.2|50274.2|49753.6|49628.6|50436|50311|49732.4|49607.4|10822
1619323200000|2021-04-25 04:00:00|49754.1|49629.1|49742.7|49617.7|49877.8|49752.8|49491.3|49366.3|8275
1619326800000|2021-04-25 05:00:00|49743.4|49618.4|49901.1|49776.1|49917.7|49792.7|49691.1|49566.1|6826
1619330400000|2021-04-25 06:00:00|49900.4|49775.4|49501|49376|49946.1|49821.1|49428|49303|5977
1619334000000|2021-04-25 07:00:00|49500.9|49375.9|49762.6|49637.6|49799.1|49674.1|49250.1|49125.1|8630
1619337600000|2021-04-25 08:00:00|49762.9|49637.9|50178.9|50053.9|50356.8|50231.8|49618.6|49493.6|7608
1619341200000|2021-04-25 09:00:00|50179.3|50054.3|49606.3|49481.3|50287.5|50162.5|49318.1|49193.1|10773
1619344800000|2021-04-25 10:00:00|49606.2|49481.2|49442|49317|50015.8|49890.8|49322.3|49197.3|10738
1619348400000|2021-04-25 11:00:00|49441.9|49316.9|49642.7|49517.7|49772.8|49647.8|49355.8|49230.8|10014
1619352000000|2021-04-25 12:00:00|49641.6|49516.6|49962.4|49837.4|50023.2|49898.2|49560.6|49435.6|10456
1619355600000|2021-04-25 13:00:00|49963.1|49838.1|49984.6|49859.6|50247.2|50122.2|49860.5|49735.5|10684
1619359200000|2021-04-25 14:00:00|49985|49860|50427.8|50302.8|50542.1|50417.1|49817.8|49692.8|10317
1619362800000|2021-04-25 15:00:00|50428.8|50303.8|50352.2|50227.2|50620|50495|50291.3|50166.3|10085
1619366400000|2021-04-25 16:00:00|50351.8|50226.8|50481.9|50356.9|50482.7|50357.7|50155.5|50030.5|9664
1619370000000|2021-04-25 17:00:00|50488.8|50363.8|50034.7|49909.7|50527.8|50402.8|49897.7|49772.7|10323
1619373600000|2021-04-25 18:00:00|50033|49908|49723.5|49598.5|50048.1|49923.1|49591.3|49466.3|11188
1619377200000|2021-04-25 19:00:00|49723.6|49598.6|49455.4|49300.4|49875.8|49750.8|49418.9|49263.9|10907
1619380800000|2021-04-25 20:00:00|49452.1|49297.1|48201.2|48046.2|49696.9|49541.9|48056.7|47901.7|11421
1619384400000|2021-04-25 21:00:00|48199.2|48044.2|47713.2|47588.2|48464.2|48309.2|47129.7|47004.7|12621
1619388000000|2021-04-25 22:00:00|47708.2|47583.2|48780.4|48655.4|48897.3|48772.3|47628.5|47503.5|12399
1619391600000|2021-04-25 23:00:00|48777.1|48652.1|49162.8|49037.8|49224.1|49099.1|48619.2|48494.2|11740
1619395200000|2021-04-26 00:00:00|49161.5|49036.5|50975.6|50850.6|51033.7|50908.7|48889.3|48764.3|12976
1619398800000|2021-04-26 01:00:00|50972.2|50847.2|52032.9|51907.9|52068.8|51943.8|50552.5|50427.5|12746
1619402400000|2021-04-26 02:00:00|52032.1|51907.1|52052.3|51927.3|52582.4|52457.4|51816.4|51691.4|12227
1619406000000|2021-04-26 03:00:00|52051.1|51926.1|52494.7|52369.7|52509.9|52384.9|51962.7|51837.7|10354
1619409600000|2021-04-26 04:00:00|52497.6|52372.6|52413.9|52288.9|52790|52665|52165.6|52040.6|10712
1619413200000|2021-04-26 05:00:00|52419.6|52294.6|52645.3|52520.3|52668.5|52543.5|52201.1|52076.1|9837
1619416800000|2021-04-26 06:00:00|52646.8|52521.8|52986.2|52861.2|53166.7|53041.7|52558.9|52433.9|10304
1619420400000|2021-04-26 07:00:00|52986.4|52861.4|52948|52823|53081.9|52956.9|52573.7|52448.7|10133
1619424000000|2021-04-26 08:00:00|52948.3|52823.3|52715.8|52590.8|53060.3|52935.3|52658|52533|9677
1619427600000|2021-04-26 09:00:00|52718.2|52593.2|53574.1|53449.1|53611|53486|52448.9|52323.9|9937
1619431200000|2021-04-26 10:00:00|53573.1|53448.1|53347.5|53222.5|53639.4|53514.4|53253.5|53128.5|10597
1619434800000|2021-04-26 11:00:00|53347.9|53222.9|53761.4|53636.4|53811.6|53686.6|53344.7|53219.7|10311
1619438400000|2021-04-26 12:00:00|53760.4|53635.4|53625.7|53500.7|54052.3|53927.3|53566.2|53441.2|10514
1619442000000|2021-04-26 13:00:00|53626.9|53501.9|53819.6|53694.6|54033.8|53908.8|53375.2|53250.2|9496
1619445600000|2021-04-26 14:00:00|53819.7|53694.7|53678.2|53553.2|53970.2|53845.2|53525.1|53400.1|10252
1619449200000|2021-04-26 15:00:00|53680.1|53555.1|53710.3|53585.3|53829.2|53704.2|53409.4|53284.4|10495
1619452800000|2021-04-26 16:00:00|53710.1|53585.1|53424.1|53299.1|53870.6|53745.6|53018.2|52893.2|11590
1619456400000|2021-04-26 17:00:00|53423.6|53298.6|54170.8|54045.8|54441.4|54316.4|53415.3|53290.3|11126
1619460000000|2021-04-26 18:00:00|54172.6|54047.6|54375|54250|54403.4|54278.4|54035|53910|9865
1619463600000|2021-04-26 19:00:00|54376.7|54251.7|54157.7|54032.7|54444.7|54319.7|53843.7|53718.7|9905
1619467200000|2021-04-26 20:00:00|54158.4|54033.4|53308.5|53183.5|54160.6|54035.6|53307.7|53182.7|10504
1619470800000|2021-04-26 21:00:00|53308.4|53183.4|53453.6|53328.6|53571.3|53446.3|52706.2|52581.2|9897
1619474400000|2021-04-26 22:00:00|53459.7|53334.7|53692.3|53567.3|54301.3|54176.3|52982.9|52857.9|11883
1619478000000|2021-04-26 23:00:00|53681.2|53556.2|54115.1|53990.1|54125.1|54000.1|53567.8|53442.8|11290
1619481600000|2021-04-27 00:00:00|54113.5|53988.5|53767.5|53642.5|54248.7|54123.7|53644.5|53519.5|11480
1619485200000|2021-04-27 01:00:00|53767.3|53642.3|53890.8|53765.8|53914.3|53789.3|53700.1|53575.1|9429
1619488800000|2021-04-27 02:00:00|53890.4|53765.4|53948.7|53823.7|54108.5|53983.5|53857.9|53732.9|8992
1619492400000|2021-04-27 03:00:00|53947.5|53822.5|53584.7|53459.7|53949|53824|53449.4|53324.4|10048
1619496000000|2021-04-27 04:00:00|53586.4|53461.4|53588.4|53463.4|53711.8|53586.8|53396.3|53271.3|10247
1619499600000|2021-04-27 05:00:00|53589|53464|54051.2|53926.2|54066.4|53941.4|53550.3|53425.3|9640
1619503200000|2021-04-27 06:00:00|54051.5|53926.5|54834.7|54709.7|54896.3|54771.3|54039.1|53914.1|10547
1619506800000|2021-04-27 07:00:00|54835.2|54710.2|54650.4|54525.4|54972.9|54847.9|54452.2|54327.2|8472
1619510400000|2021-04-27 08:00:00|54650.1|54525.1|54568.1|54443.1|55059.4|54934.4|54512.4|54387.4|10631
1619514000000|2021-04-27 09:00:00|54568|54443|54630.4|54505.4|54811.6|54686.6|54463.6|54338.6|8827
1619517600000|2021-04-27 10:00:00|54631.7|54506.7|54842.4|54717.4|54913.9|54788.9|54569|54444|8507
1619521200000|2021-04-27 11:00:00|54842|54717|55264.2|55139.2|55358.9|55233.9|54800.4|54675.4|9105
1619524800000|2021-04-27 12:00:00|55268.3|55143.3|54963|54838|55394.5|55269.5|54904.3|54779.3|8478
1619528400000|2021-04-27 13:00:00|54963.1|54838.1|54829|54704|55141.4|55016.4|54578.3|54453.3|7174
1619532000000|2021-04-27 14:00:00|54824.3|54699.3|55078.1|54953.1|55190.8|55065.8|54506.7|54381.7|10905
1619535600000|2021-04-27 15:00:00|55079.2|54954.2|55127.1|55002.1|55406.2|55281.2|54990|54865|9464
1619539200000|2021-04-27 16:00:00|55124|54999|54780.6|54655.6|55209.5|55084.5|54675.6|54550.6|10081
1619542800000|2021-04-27 17:00:00|54780.8|54655.8|55010.7|54885.7|55038.1|54913.1|54389.2|54264.2|9976
1619546400000|2021-04-27 18:00:00|55011.9|54886.9|55086.9|54961.9|55121.4|54996.4|54756.2|54631.2|8398
1619550000000|2021-04-27 19:00:00|55086.1|54961.1|54899.4|54774.4|55102.9|54977.9|54763.8|54638.8|8630
1619553600000|2021-04-27 20:00:00|54897.7|54772.7|55257|55132|55284.6|55159.6|54897|54772|8595
1619557200000|2021-04-27 21:00:00|55256.8|55131.8|55393.9|55268.9|55556.1|55431.1|54950.6|54825.6|8116
1619560800000|2021-04-27 22:00:00|55393.5|55268.5|55035.2|54910.2|55423|55298|55019.3|54894.3|9814
1619564400000|2021-04-27 23:00:00|55037.2|54912.2|55132.5|55007.5|55161.7|55036.7|54881.6|54756.6|9867
1619568000000|2021-04-28 00:00:00|55133.4|55008.4|55497.6|55372.6|55552.3|55427.3|55126.6|55001.6|11121
1619571600000|2021-04-28 01:00:00|55497.3|55372.3|55603|55478|55833.2|55708.2|55417.9|55292.9|9548
1619575200000|2021-04-28 02:00:00|55603.5|55478.5|55328|55203|55769.2|55644.2|55318.9|55193.9|9177
1619578800000|2021-04-28 03:00:00|55327.2|55202.2|54919.1|54794.1|55391.8|55266.8|54919.1|54794.1|9466
1619582400000|2021-04-28 04:00:00|54923.4|54798.4|54948.4|54823.4|55106|54981|54784.1|54659.1|7986
1619586000000|2021-04-28 05:00:00|54949.2|54824.2|54722.2|54597.2|55068.9|54943.9|54573.8|54448.8|9796
1619589600000|2021-04-28 06:00:00|54722|54597|54259.1|54134.1|54749.1|54624.1|53947.3|53822.3|12019
1619593200000|2021-04-28 07:00:00|54258.9|54133.9|54379.4|54254.4|54630.2|54505.2|54159.9|54034.9|10112
1619596800000|2021-04-28 08:00:00|54378.4|54253.4|54187.4|54062.4|54625.1|54500.1|54185.1|54060.1|9020
1619600400000|2021-04-28 09:00:00|54187.3|54062.3|54330.8|54205.8|54477.4|54352.4|54031.4|53906.4|9811
1619604000000|2021-04-28 10:00:00|54330.5|54205.5|54506.5|54381.5|54566.1|54441.1|54205.3|54080.3|9423
1619607600000|2021-04-28 11:00:00|54506.4|54381.4|54947.5|54822.5|55178.2|55053.2|54506.4|54381.4|10576
1619611200000|2021-04-28 12:00:00|54948.7|54823.7|55276.8|55151.8|55392.5|55267.5|54867.2|54742.2|10885
1619614800000|2021-04-28 13:00:00|55276.9|55151.9|54870.7|54745.7|55290.4|55165.4|54725.8|54600.8|9139
1619618400000|2021-04-28 14:00:00|54870.6|54745.6|54601.9|54476.9|54989.9|54864.9|54579.6|54454.6|9188
1619622000000|2021-04-28 15:00:00|54602.5|54477.5|54442.4|54317.4|54691.7|54566.7|54235.9|54110.9|9491
1619625600000|2021-04-28 16:00:00|54441.5|54316.5|54805.9|54680.9|54868.4|54743.4|54356.1|54231.1|10298
1619629200000|2021-04-28 17:00:00|54805.7|54680.7|54943.6|54818.6|55084.4|54959.4|54620.6|54495.6|9133
1619632800000|2021-04-28 18:00:00|54948.9|54823.9|55071.8|54946.8|55172|55047|54772.1|54647.1|8821
1619636400000|2021-04-28 19:00:00|55070|54945|55523.7|55398.7|55525.7|55400.7|54855.2|54730.2|8887
1619640000000|2021-04-28 20:00:00|55523.6|55398.6|54494.7|54369.7|56517.3|56392.3|54361.3|54236.3|12252
1619643600000|2021-04-28 21:00:00|54496.1|54371.1|54925.5|54800.5|54998.9|54873.9|54178.7|54053.7|8710
1619647200000|2021-04-28 22:00:00|54925.7|54800.7|54533.5|54408.5|54951|54826|54423.3|54298.3|9686
1619650800000|2021-04-28 23:00:00|54533.6|54408.6|54943.3|54818.3|54963.1|54838.1|54476.5|54351.5|9519
1619654400000|2021-04-29 00:00:00|54945.8|54820.8|54814.7|54689.7|55268.8|55143.8|54785.2|54660.2|9215
1619658000000|2021-04-29 01:00:00|54814.6|54689.6|54683.2|54558.2|54869.1|54744.1|54546.7|54421.7|8869
1619661600000|2021-04-29 02:00:00|54684.2|54559.2|54675.7|54550.7|54849.6|54724.6|54427|54302|8634
1619665200000|2021-04-29 03:00:00|54675.5|54550.5|54370.7|54245.7|54724.6|54599.6|54200.1|54075.1|8497
1619668800000|2021-04-29 04:00:00|54370.3|54245.3|53689.5|53564.5|54371.7|54246.7|53664.2|53539.2|10109
1619672400000|2021-04-29 05:00:00|53689.4|53564.4|54015.2|53890.2|54076.7|53951.7|53630.2|53505.2|8336
1619676000000|2021-04-29 06:00:00|54014.3|53889.3|54471.3|54346.3|54582.7|54457.7|53976.5|53851.5|9105
1619679600000|2021-04-29 07:00:00|54469.9|54344.9|54543.8|54418.8|54563.4|54438.4|54375.5|54250.5|8722
1619683200000|2021-04-29 08:00:00|54549.6|54424.6|54041.7|53916.7|54560.1|54435.1|53964.1|53839.1|8962
1619686800000|2021-04-29 09:00:00|54041.6|53916.6|54643.9|54518.9|54804.6|54679.6|53876.7|53751.7|9766
1619690400000|2021-04-29 10:00:00|54641.3|54516.3|54532.3|54407.3|54775.2|54650.2|54431.3|54306.3|8936
1619694000000|2021-04-29 11:00:00|54532.1|54407.1|54419.7|54294.7|54647.1|54522.1|54229|54104|9215
1619697600000|2021-04-29 12:00:00|54416.4|54291.4|54438.8|54313.8|54622.4|54497.4|54276.2|54151.2|8604
1619701200000|2021-04-29 13:00:00|54439.2|54314.2|53687.2|53562.2|54504.9|54379.9|53655.4|53530.4|9162
1619704800000|2021-04-29 14:00:00|53687|53562|53759.8|53634.8|53994.6|53869.6|53598.6|53473.6|9520
1619708400000|2021-04-29 15:00:00|53756|53631|53808.8|53683.8|54002.6|53877.6|53442.7|53317.7|9692
1619712000000|2021-04-29 16:00:00|53808.9|53683.9|53053.4|52928.4|53883.3|53758.3|53037.4|52912.4|11012
1619715600000|2021-04-29 17:00:00|53051.8|52926.8|52839.5|52714.5|53253.2|53128.2|52805.7|52680.7|11829
1619719200000|2021-04-29 18:00:00|52839.3|52714.3|53006.5|52881.5|53088.3|52963.3|52588.2|52463.2|11448
1619722800000|2021-04-29 19:00:00|53005|52880|52953.9|52828.9|53109.8|52984.8|52894.5|52769.5|9713
1619726400000|2021-04-29 20:00:00|52954.6|52829.6|53050.2|52925.2|53392|53267|52452.8|52327.8|11106
1619730000000|2021-04-29 21:00:00|53052.2|52927.2|53411.2|53286.2|53434.8|53309.8|52899.5|52774.5|7871
1619733600000|2021-04-29 22:00:00|53411.3|53286.3|53476|53351|53528.4|53403.4|53189.2|53064.2|8418
1619737200000|2021-04-29 23:00:00|53476.3|53351.3|53644.7|53519.7|53732.9|53607.9|53394.2|53269.2|8286
1619740800000|2021-04-30 00:00:00|53645.3|53520.3|53470.5|53345.5|53888.6|53763.6|53140.9|53015.9|10934
1619744400000|2021-04-30 01:00:00|53470.6|53345.6|53488.6|53363.6|53701.6|53576.6|53296.4|53171.4|9678
1619748000000|2021-04-30 02:00:00|53488.5|53363.5|53630.8|53505.8|53699.2|53574.2|53451.2|53326.2|9032
1619751600000|2021-04-30 03:00:00|53634.7|53509.7|53797.8|53672.8|53849|53724|53527.1|53402.1|8352
1619755200000|2021-04-30 04:00:00|53798.8|53673.8|54232.6|54107.6|54309.9|54184.9|53796.4|53671.4|8726
1619758800000|2021-04-30 05:00:00|54233.2|54108.2|54378.1|54253.1|54405.8|54280.8|54032.7|53907.7|8324
1619762400000|2021-04-30 06:00:00|54376.7|54251.7|54529.5|54404.5|54547.4|54422.4|54280.8|54155.8|7991
1619766000000|2021-04-30 07:00:00|54524.3|54399.3|54426.2|54301.2|54652.1|54527.1|54357.6|54232.6|6800
1619769600000|2021-04-30 08:00:00|54426.5|54301.5|54629.2|54504.2|54723.8|54598.8|54220.3|54095.3|8008
1619773200000|2021-04-30 09:00:00|54628.5|54503.5|54438.1|54313.1|54878.5|54753.5|54433.5|54308.5|8059
1619776800000|2021-04-30 10:00:00|54433.5|54308.5|54284.9|54159.9|54598.1|54473.1|54233.1|54108.1|7914
1619780400000|2021-04-30 11:00:00|54283.8|54158.8|54334.2|54209.2|54471.9|54346.9|54176.7|54051.7|8532
1619784000000|2021-04-30 12:00:00|54335.6|54210.6|54774.7|54649.7|54805.2|54680.2|54303.2|54178.2|9427
1619787600000|2021-04-30 13:00:00|54775.2|54650.2|56059.4|55934.4|56059.4|55934.4|54546.8|54421.8|9620
1619791200000|2021-04-30 14:00:00|56059.5|55934.5|56060.9|55935.9|56404.6|56279.6|55860.5|55735.5|8775
1619794800000|2021-04-30 15:00:00|56067.1|55942.1|57270.1|57145.1|57335.8|57210.8|56066.7|55941.7|8628
1619798400000|2021-04-30 16:00:00|57268.8|57143.8|56809.6|56684.6|57433.6|57308.6|56668.1|56543.1|7693
1619802000000|2021-04-30 17:00:00|56809.5|56684.5|56659.3|56534.3|56893.8|56768.8|56412.9|56287.9|7231
1619805600000|2021-04-30 18:00:00|56659.8|56534.8|56988.9|56863.9|57153.4|57028.4|56648.5|56523.5|6772
1619809200000|2021-04-30 19:00:00|56990.4|56865.4|57122.7|56997.7|57170|57045|56924.6|56799.6|6227
1619812800000|2021-04-30 20:00:00|57119.9|56994.9|56866.8|56741.8|57150.9|57025.9|56552.6|56427.6|7738
1619852400000|2021-05-01 07:00:00|56819.8|56694.8|57856.7|57731.7|58156.6|58031.6|56819.8|56694.8|7068
1619856000000|2021-05-01 08:00:00|57855.3|57730.3|57581.3|57456.3|58056.9|57931.9|57579.7|57454.7|7727
1619859600000|2021-05-01 09:00:00|57580.7|57455.7|57610|57485|57956|57831|57260.8|57135.8|7367
1619863200000|2021-05-01 10:00:00|57609.5|57484.5|57494|57369|57764.9|57639.9|57452.8|57327.8|6440
1619866800000|2021-05-01 11:00:00|57493.5|57368.5|57926.2|57801.2|58081.8|57931.8|57493.5|57368.5|6505
1619870400000|2021-05-01 12:00:00|57926.4|57801.4|57894|57769|58161.3|58036.3|57809.3|57684.3|6615
1619874000000|2021-05-01 13:00:00|57891.7|57766.7|57722.7|57597.7|58138.7|58013.7|57661.3|57536.3|6618
1619877600000|2021-05-01 14:00:00|57730.6|57605.6|57539.3|57414.3|57807.5|57682.5|57372.4|57247.4|7591
1619881200000|2021-05-01 15:00:00|57542.7|57417.7|57474.8|57349.8|57618.1|57493.1|57127.9|57002.9|7628
1619884800000|2021-05-01 16:00:00|57474.2|57349.2|57588.6|57463.6|57797.3|57672.3|57318.1|57193.1|7512
1619888400000|2021-05-01 17:00:00|57589.4|57464.4|57666.4|57541.4|57854.1|57729.1|57589.1|57464.1|6798
1619892000000|2021-05-01 18:00:00|57666.2|57541.2|57717.4|57592.4|57770.2|57645.2|57518.5|57393.5|6281
1619895600000|2021-05-01 19:00:00|57718.9|57593.9|57882.3|57757.3|58108.3|57983.3|57563.7|57438.7|6880
1619899200000|2021-05-01 20:00:00|57881.3|57756.3|57793.5|57668.5|57992.5|57867.5|57767.9|57642.9|6496
1619902800000|2021-05-01 21:00:00|57795.5|57670.5|57567.9|57442.9|57804.6|57679.6|57496.8|57371.8|5679
1619906400000|2021-05-01 22:00:00|57568|57443|57762.5|57637.5|57816.9|57691.9|57421.1|57296.1|6811
1619910000000|2021-05-01 23:00:00|57762.6|57637.6|57916.2|57791.2|58054.9|57929.9|57691.1|57566.1|6828
1619913600000|2021-05-02 00:00:00|57918.5|57793.5|57562.1|57437.1|58014.6|57889.6|57494.7|57369.7|7367
1619917200000|2021-05-02 01:00:00|57562.4|57437.4|57516.4|57391.4|57595.6|57470.6|57386.9|57261.9|6401
1619920800000|2021-05-02 02:00:00|57518.3|57393.3|57750.8|57625.8|57803.9|57678.9|57517.6|57392.6|6005
1619924400000|2021-05-02 03:00:00|57751.1|57626.1|56589.7|56464.7|57795.2|57670.2|56493.3|56368.3|7303
1619928000000|2021-05-02 04:00:00|56576.1|56451.1|57010.4|56885.4|57021.3|56896.3|56291.5|56166.5|8586
1619931600000|2021-05-02 05:00:00|57010.1|56885.1|57017.9|56892.9|57205.9|57080.9|56739.7|56614.7|6845
1619935200000|2021-05-02 06:00:00|57018.3|56893.3|56981.6|56856.6|57144.7|57019.7|56801|56676|6314
1619938800000|2021-05-02 07:00:00|56981.5|56856.5|56738.3|56613.3|57085.9|56960.9|56515.7|56390.7|7364
1619942400000|2021-05-02 08:00:00|56738|56613|56370.2|56245.2|56859.5|56734.5|56330.7|56205.7|3993
1619946000000|2021-05-02 09:00:00|56626.6|56501.6|56544.8|56419.8|56739.2|56614.2|56168.7|56043.7|7748
1619949600000|2021-05-02 10:00:00|56544.7|56419.7|56939|56814|57003.2|56878.2|56484.4|56359.4|7460
1619953200000|2021-05-02 11:00:00|56935.6|56810.6|57173.9|57048.9|57174.1|57049.1|56645.3|56520.3|5709
1619956800000|2021-05-02 12:00:00|57181.8|57056.8|56939.3|56814.3|57352.8|57227.8|56805.1|56680.1|6985
1619960400000|2021-05-02 13:00:00|56940.1|56815.1|56768.9|56643.9|57004.4|56879.4|56571|56446|6552
1619964000000|2021-05-02 14:00:00|56768.5|56643.5|56922.3|56797.3|57093.5|56968.5|56760.1|56635.1|6720
1619967600000|2021-05-02 15:00:00|56921|56796|56696.6|56571.6|56946.5|56821.5|56559.9|56434.9|6793
1619971200000|2021-05-02 16:00:00|56694.1|56569.1|56665.8|56540.8|56867.9|56742.9|56433.8|56308.8|7452
1619974800000|2021-05-02 17:00:00|56665.1|56540.1|56887.2|56762.2|56928.8|56803.8|56581.4|56456.4|6144
1619978400000|2021-05-02 18:00:00|56886.8|56761.8|56940.9|56815.9|57009.3|56884.3|56820.1|56695.1|6539
1619982000000|2021-05-02 19:00:00|56940.6|56815.6|56958.1|56803.1|57056.6|56901.6|56682.2|56557.2|6598
1619985600000|2021-05-02 20:00:00|56958.5|56803.5|57115.3|56960.3|57128.7|56973.7|56793.1|56638.1|6148
1619989200000|2021-05-02 21:00:00|57115.9|56960.9|56760.5|56635.5|57257.9|57102.9|56744.2|56619.2|6512
1619992800000|2021-05-02 22:00:00|56765.5|56640.5|56494.1|56369.1|56840.7|56715.7|56330|56205|7559
1619996400000|2021-05-02 23:00:00|56491.2|56366.2|56673.6|56548.6|56693.8|56568.8|56424.5|56299.5|6108
1620000000000|2021-05-03 00:00:00|56674.2|56549.2|57508.2|57383.2|57682|57557|56634.1|56509.1|7950
1620003600000|2021-05-03 01:00:00|57508.8|57383.8|58124.6|57999.6|58350.1|58225.1|57455.9|57330.9|7754
1620007200000|2021-05-03 02:00:00|58126|58001|58144.9|58019.9|58338.4|58213.4|57973.1|57848.1|7231
1620010800000|2021-05-03 03:00:00|58144.6|58019.6|58015.2|57890.2|58328.2|58203.2|57881.1|57756.1|6377
1620014400000|2021-05-03 04:00:00|58018.3|57893.3|57910.1|57785.1|58122.8|57997.8|57795.1|57670.1|6056
1620018000000|2021-05-03 05:00:00|57909.9|57784.9|58021|57896|58190.5|58065.5|57885.7|57760.7|5966
1620021600000|2021-05-03 06:00:00|58022.1|57897.1|58039.5|57914.5|58135.2|58010.2|57957.9|57832.9|5777
1620025200000|2021-05-03 07:00:00|58039.6|57914.6|58872|58747|58922.4|58797.4|57915.7|57790.7|7100
1620028800000|2021-05-03 08:00:00|58872.8|58747.8|58859.7|58734.7|59047.6|58922.6|58705.8|58580.8|7118
1620032400000|2021-05-03 09:00:00|58862|58737|58510.1|58385.1|58887.6|58762.6|58395.9|58270.9|7079
1620036000000|2021-05-03 10:00:00|58509.2|58384.2|58572.7|58447.7|58708.1|58583.1|58458.2|58333.2|6289
1620039600000|2021-05-03 11:00:00|58573.1|58448.1|58750.6|58625.6|59036.4|58911.4|58571.1|58446.1|6675
1620043200000|2021-05-03 12:00:00|58749.5|58624.5|58643.6|58518.6|58864.9|58739.9|58388.5|58263.5|6835
1620046800000|2021-05-03 13:00:00|58644.4|58519.4|57781.8|57656.8|58726.5|58601.5|57402.6|57277.6|7934
1620050400000|2021-05-03 14:00:00|57781.9|57656.9|57879.3|57754.3|58288.2|58163.2|57692.4|57567.4|8156
1620054000000|2021-05-03 15:00:00|57880.7|57755.7|57711.9|57586.9|58126.1|58001.1|57503.6|57378.6|7614
1620057600000|2021-05-03 16:00:00|57712.3|57587.3|57787.2|57662.2|58009.9|57884.9|57300.5|57175.5|8551
1620061200000|2021-05-03 17:00:00|57785.5|57660.5|58058.5|57933.5|58271.5|58146.5|57693.1|57568.1|7492
1620064800000|2021-05-03 18:00:00|58058.6|57933.6|57872.7|57747.7|58181.6|58056.6|57861.7|57736.7|6903
1620068400000|2021-05-03 19:00:00|57871.7|57746.7|57646.4|57521.4|57871.7|57746.7|57420.6|57295.6|7203
1620072000000|2021-05-03 20:00:00|57646.9|57521.9|56870.6|56745.6|57649.6|57524.6|56728.1|56603.1|8340
1620075600000|2021-05-03 21:00:00|56870.1|56745.1|57207.1|57082.1|57247.8|57122.8|56564.2|56439.2|7350
1620079200000|2021-05-03 22:00:00|57206.3|57081.3|57391.8|57266.8|57496.3|57371.3|56818.2|56693.2|8449
1620082800000|2021-05-03 23:00:00|57392.3|57267.3|57269.6|57144.6|57568.2|57443.2|57016.4|56891.4|7941
1620086400000|2021-05-04 00:00:00|57270.4|57145.4|55396.3|55271.3|57301.6|57176.6|54739.6|54614.6|9024
1620090000000|2021-05-04 01:00:00|55399.3|55274.3|55789.4|55664.4|55929.1|55804.1|55217.3|55092.3|9121
1620093600000|2021-05-04 02:00:00|55789|55664|55791.6|55666.6|56100.7|55975.7|55562.5|55437.5|9173
1620097200000|2021-05-04 03:00:00|55792.5|55667.5|55534.2|55409.2|56043.9|55918.9|55364.8|55239.8|8643
1620100800000|2021-05-04 04:00:00|55534.8|55409.8|55918.5|55793.5|55999.6|55874.6|55319.3|55194.3|7919
1620104400000|2021-05-04 05:00:00|55918.8|55793.8|56104.3|55979.3|56342.4|56217.4|55882.8|55757.8|7811
1620108000000|2021-05-04 06:00:00|56100.5|55975.5|56183.8|56058.8|56254.3|56129.3|55971.7|55846.7|7225
1620111600000|2021-05-04 07:00:00|56182.2|56057.2|56005.1|55880.1|56446.1|56321.1|55986.9|55861.9|7260
1620115200000|2021-05-04 08:00:00|56003.7|55878.7|55807.1|55682.1|56096.7|55971.7|55665.2|55540.2|7828
1620118800000|2021-05-04 09:00:00|55815.7|55690.7|56176.4|56051.4|56444.6|56319.6|55815.7|55690.7|8837
1620122400000|2021-05-04 10:00:00|56176.3|56051.3|56507.1|56382.1|56701.5|56576.5|56174|56049|9620
1620126000000|2021-05-04 11:00:00|56511.2|56386.2|56249.5|56124.5|56528.1|56403.1|55991.1|55866.1|10290
1620129600000|2021-05-04 12:00:00|56248.9|56123.9|56104.8|55979.8|56390.2|56265.2|55611.6|55486.6|11513
1620133200000|2021-05-04 13:00:00|56105.5|55980.5|55553|55428|56197.9|56072.9|55341.8|55216.8|9174
1620136800000|2021-05-04 14:00:00|55553.5|55428.5|54910.9|54785.9|55619.2|55494.2|54584.4|54459.4|11808
1620140400000|2021-05-04 15:00:00|54909.1|54784.1|53896.8|53771.8|55036.1|54911.1|53686.4|53561.4|12577
1620144000000|2021-05-04 16:00:00|53899.6|53774.6|53910.9|53785.9|54390|54265|53378.7|53253.7|12850
1620147600000|2021-05-04 17:00:00|53910.4|53785.4|54269.1|54144.1|54391.1|54266.1|53847.2|53722.2|11841
1620151200000|2021-05-04 18:00:00|54269.2|54144.2|54658.8|54533.8|54817.1|54692.1|54122.8|53997.8|10976
1620154800000|2021-05-04 19:00:00|54657.7|54532.7|54654.5|54529.5|54684.6|54559.6|54365.7|54240.7|10152
1620158400000|2021-05-04 20:00:00|54655.6|54530.6|54825.5|54700.5|54908.5|54783.5|54057.5|53932.5|10309
1620162000000|2021-05-04 21:00:00|54826.2|54701.2|54457.4|54332.4|54898.3|54773.3|54334.9|54209.9|9681
1620165600000|2021-05-04 22:00:00|54458.5|54333.5|54164.8|54039.8|54522.6|54397.6|53638|53513|10772
1620169200000|2021-05-04 23:00:00|54164.1|54039.1|53296.2|53171.2|54324.2|54199.2|53206.7|53081.7|11521
1620172800000|2021-05-05 00:00:00|53296.5|53171.5|54644.8|54519.8|54930.9|54805.9|53033.8|52908.8|12061
1620176400000|2021-05-05 01:00:00|54639.6|54514.6|54833.6|54708.6|55152.9|55027.9|54639.6|54514.6|11729
1620180000000|2021-05-05 02:00:00|54836.6|54711.6|55137.8|55012.8|55472.1|55347.1|54738|54613|10248
1620183600000|2021-05-05 03:00:00|55137.7|55012.7|54875.6|54750.6|55307.8|55182.8|54818.1|54693.1|10355
1620187200000|2021-05-05 04:00:00|54876.4|54751.4|54635.6|54510.6|55360.6|55235.6|54542.7|54417.7|10730
1620190800000|2021-05-05 05:00:00|54636.1|54511.1|54781.3|54656.3|54998.8|54873.8|54393|54268|10900
1620194400000|2021-05-05 06:00:00|54777.9|54652.9|54513.3|54388.3|54815.9|54690.9|54048.5|53923.5|11194
1620198000000|2021-05-05 07:00:00|54512.6|54387.6|54965.1|54840.1|55133.2|55008.2|54419.7|54294.7|9275
1620201600000|2021-05-05 08:00:00|54964.4|54839.4|55526.8|55401.8|55627.7|55502.7|54813|54688|9425
1620205200000|2021-05-05 09:00:00|55526.7|55401.7|55454.8|55329.8|55569.5|55444.5|55183.1|55058.1|8079
1620208800000|2021-05-05 10:00:00|55455.1|55330.1|55737.2|55612.2|55890|55765|55174|55049|9877
1620212400000|2021-05-05 11:00:00|55737.4|55612.4|55214|55089|55764.6|55639.6|55110.6|54985.6|10414
1620216000000|2021-05-05 12:00:00|55213.3|55088.3|55697.9|55572.9|55836.3|55711.3|55157.6|55032.6|10626
1620219600000|2021-05-05 13:00:00|55696.2|55571.2|56353.1|56228.1|56366.6|56241.6|55662.1|55537.1|9300
1620223200000|2021-05-05 14:00:00|56358.5|56233.5|57096.9|56971.9|57120.5|56995.5|55806.5|55681.5|8625
1620226800000|2021-05-05 15:00:00|57099.8|56974.8|57717|57592|57780.8|57655.8|57047.2|56922.2|9218
1620230400000|2021-05-05 16:00:00|57718.5|57593.5|57511.3|57386.3|58008.4|57883.4|57384.7|57259.7|9123
1620234000000|2021-05-05 17:00:00|57517.4|57392.4|57391.4|57266.4|57769.2|57644.2|57366.7|57241.7|8028
1620237600000|2021-05-05 18:00:00|57392.5|57267.5|57419.8|57294.8|57620.1|57495.1|57191.7|57066.7|7577
1620241200000|2021-05-05 19:00:00|57418.7|57293.7|57239.5|57114.5|57616|57491|57170.7|57045.7|7530
1620244800000|2021-05-05 20:00:00|57241.3|57116.3|56946.8|56821.8|57328.9|57203.9|56696.1|56571.1|8596
1620248400000|2021-05-05 21:00:00|56945.9|56820.9|56910.4|56785.4|57053.9|56928.9|56799|56674|7200
1620252000000|2021-05-05 22:00:00|56909.2|56784.2|57207|57082|57684.6|57559.6|56865.2|56740.2|8364
1620255600000|2021-05-05 23:00:00|57209.6|57084.6|57560.5|57435.5|57569.8|57444.8|57097.1|56972.1|7203
1620259200000|2021-05-06 00:00:00|57559.9|57434.9|57057.4|56932.4|57688.1|57563.1|56718.1|56593.1|8825
1620262800000|2021-05-06 01:00:00|57060|56935|56939.9|56814.9|57300.6|57175.6|56707.2|56582.2|7738
1620266400000|2021-05-06 02:00:00|56941.3|56816.3|57150.5|57025.5|57266.4|57141.4|56832.1|56707.1|7285
1620270000000|2021-05-06 03:00:00|57149.9|57024.9|56932|56807|57150|57025|56762.8|56637.8|6974
1620273600000|2021-05-06 04:00:00|56928.8|56803.8|57055.9|56930.9|57661.3|57536.3|56852.5|56727.5|7700
1620277200000|2021-05-06 05:00:00|57063.7|56938.7|57298.5|57173.5|57468.8|57343.8|56893.7|56768.7|6869
1620280800000|2021-05-06 06:00:00|57297.9|57172.9|56705.7|56580.7|57298.1|57173.1|56614.7|56489.7|7760
1620284400000|2021-05-06 07:00:00|56705.5|56580.5|56934.8|56809.8|57000.5|56875.5|56518|56393|6954
1620288000000|2021-05-06 08:00:00|56935|56810|57031.4|56906.4|57316.5|57191.5|56923.2|56798.2|6918
1620291600000|2021-05-06 09:00:00|57032.2|56907.2|57371.4|57246.4|57419.9|57294.9|56889.3|56764.3|7100
1620295200000|2021-05-06 10:00:00|57372|57247|58101.8|57976.8|58461.6|58336.6|57257.6|57132.6|8151
1620298800000|2021-05-06 11:00:00|58103.9|57978.9|58106.9|57981.9|58251.1|58126.1|57817.4|57692.4|7422
1620302400000|2021-05-06 12:00:00|58106.4|57981.4|57766.6|57641.6|58182.6|58057.6|57627.8|57502.8|8084
1620306000000|2021-05-06 13:00:00|57767|57642|57371.6|57246.6|57823.1|57698.1|57203.8|57078.8|8370
1620309600000|2021-05-06 14:00:00|57394.1|57269.1|57289.3|57164.3|57516.9|57391.9|57025.4|56900.4|9213
1620313200000|2021-05-06 15:00:00|57289.6|57164.6|57222.7|57097.7|57462.9|57337.9|56925.8|56800.8|10809
1620316800000|2021-05-06 16:00:00|57225.2|57100.2|56845.2|56720.2|57565.4|57440.4|56718.6|56593.6|11518
1620320400000|2021-05-06 17:00:00|56848.7|56723.7|56910.4|56785.4|57208.5|57083.5|56832.2|56707.2|9774
1620324000000|2021-05-06 18:00:00|56908.6|56783.6|55858|55733|57077.5|56952.5|55582.4|55457.4|10900
1620327600000|2021-05-06 19:00:00|55860.5|55735.5|56238.7|56113.7|56419|56294|55375.6|55250.6|11841
1620331200000|2021-05-06 20:00:00|56238.8|56113.8|56017.5|55892.5|56350.2|56225.2|55797.2|55672.2|10603
1620334800000|2021-05-06 21:00:00|56018|55893|56411.1|56286.1|56553.7|56428.7|56003.3|55878.3|7523
1620338400000|2021-05-06 22:00:00|56410.5|56285.5|56602.1|56477.1|56654.7|56529.7|56301.2|56176.2|9707
1620342000000|2021-05-06 23:00:00|56602.2|56477.2|56485|56360|56875.2|56750.2|56397.9|56272.9|9177
1620345600000|2021-05-07 00:00:00|56485.2|56360.2|56515.5|56390.5|57173.8|57048.8|56153.1|56028.1|11420
1620349200000|2021-05-07 01:00:00|56511.1|56386.1|56272.3|56147.3|56639.1|56514.1|56045.6|55920.6|10558
1620352800000|2021-05-07 02:00:00|56272.5|56147.5|55909.6|55784.6|56465.1|56340.1|55643.1|55518.1|11104
1620356400000|2021-05-07 03:00:00|55909.7|55784.7|55808.6|55683.6|56183.9|56058.9|55606.1|55481.1|10293
1620360000000|2021-05-07 04:00:00|55809|55684|55922.1|55797.1|55971.6|55846.6|55364.5|55239.5|11521
1620363600000|2021-05-07 05:00:00|55921.7|55796.7|55906.1|55781.1|56164.7|56039.7|55827.4|55702.4|9995
1620367200000|2021-05-07 06:00:00|55906.4|55781.4|56217.3|56092.3|56293.3|56168.3|55757.6|55632.6|8533
1620370800000|2021-05-07 07:00:00|56217.9|56092.9|55863|55738|56370.5|56245.5|55804.5|55679.5|9310
1620374400000|2021-05-07 08:00:00|55860.5|55735.5|56186.1|56061.1|56243.1|56118.1|55677.6|55552.6|9839
1620378000000|2021-05-07 09:00:00|56184.6|56059.6|56332|56207|56558|56433|56147.4|56022.4|8873
1620381600000|2021-05-07 10:00:00|56332.9|56207.9|56520.8|56395.8|56765.3|56640.3|56332.2|56207.2|9667
1620385200000|2021-05-07 11:00:00|56520.7|56395.7|56580|56455|56879.6|56754.6|56329.1|56204.1|9024
1620388800000|2021-05-07 12:00:00|56580.3|56455.3|57576.2|57451.2|57644.6|57519.6|56349.1|56224.1|11054
1620392400000|2021-05-07 13:00:00|57575.8|57450.8|57108.4|56983.4|57752.4|57627.4|57046.4|56921.4|8552
1620396000000|2021-05-07 14:00:00|57109.9|56984.9|57227.9|57102.9|57342|57217|56853.7|56728.7|7287
1620399600000|2021-05-07 15:00:00|57203.5|57078.5|57660.3|57535.3|57727.7|57602.7|57196.7|57071.7|7509
1620403200000|2021-05-07 16:00:00|57660.4|57535.4|58416.9|58291.9|58416.9|58291.9|57328|57203|8168
1620406800000|2021-05-07 17:00:00|58417|58292|58227.1|58102.1|58760.1|58635.1|58118.4|57993.4|9494
1620410400000|2021-05-07 18:00:00|58227.2|58102.2|58011.7|57886.7|58240.4|58115.4|57770.5|57645.5|9740
1620414000000|2021-05-07 19:00:00|58010.3|57885.3|57670|57545|58092.2|57967.2|57561.1|57436.1|10259
1620417600000|2021-05-07 20:00:00|57664.1|57539.1|57711.3|57586.3|58191.9|58066.9|57522.3|57397.3|8886
1620457200000|2021-05-08 07:00:00|57872.7|57747.7|58581.8|58456.8|58651.5|58526.5|57739.7|57614.7|8121
1620460800000|2021-05-08 08:00:00|58581.3|58456.3|58985.6|58860.6|59453.2|59328.2|58581.3|58456.3|10815
1620464400000|2021-05-08 09:00:00|58987.5|58862.5|58940.7|58815.7|59280.5|59155.5|58780.6|58655.6|8867
1620468000000|2021-05-08 10:00:00|58938.3|58813.3|58680.3|58555.3|59007.5|58882.5|58494.2|58369.2|9211
1620471600000|2021-05-08 11:00:00|58680.7|58555.7|58696.1|58571.1|58937.1|58812.1|58562.6|58437.6|8211
1620475200000|2021-05-08 12:00:00|58699.7|58574.7|58946.6|58821.6|59202|59077|58393.2|58268.2|9954
1620478800000|2021-05-08 13:00:00|58972.2|58847.2|58990.3|58865.3|59549.7|59424.7|58846.2|58721.2|10589
1620482400000|2021-05-08 14:00:00|58990|58865|59066|58941|59181.9|59056.9|58772.1|58647.1|9527
1620486000000|2021-05-08 15:00:00|59067.5|58942.5|57745.6|57620.6|59071.4|58946.4|57672.4|57547.4|10937
1620489600000|2021-05-08 16:00:00|57748.7|57623.7|58500.1|58375.1|58594.2|58469.2|57748.7|57623.7|11781
1620493200000|2021-05-08 17:00:00|58501.8|58376.8|59060.6|58935.6|59135.1|59010.1|58297.8|58172.8|11475
1620496800000|2021-05-08 18:00:00|59059.1|58934.1|59189.5|59064.5|59397.3|59272.3|59057.6|58932.6|10366
1620500400000|2021-05-08 19:00:00|59190.4|59065.4|59164.7|59039.7|59431|59306|59051.7|58926.7|9548
1620504000000|2021-05-08 20:00:00|59165.3|59040.3|59063|58938|59591.7|59466.7|58920.3|58795.3|9821
1620507600000|2021-05-08 21:00:00|59061|58936|58923.5|58798.5|59210.2|59085.2|58833.6|58708.6|8273
1620511200000|2021-05-08 22:00:00|58923.3|58798.3|58702.6|58577.6|59228.9|59103.9|58644.3|58519.3|9466
1620514800000|2021-05-08 23:00:00|58701.5|58576.5|59013.8|58888.8|59015.7|58890.7|58625.6|58500.6|8123
1620518400000|2021-05-09 00:00:00|59014.5|58889.5|58660.9|58535.9|59193.4|59068.4|58654.1|58529.1|9668
1620522000000|2021-05-09 01:00:00|58661.4|58536.4|59256.3|59131.3|59335.4|59210.4|58498.2|58373.2|9670
1620525600000|2021-05-09 02:00:00|59255.6|59130.6|58755.8|58630.8|59264.5|59139.5|58650.8|58525.8|9568
1620529200000|2021-05-09 03:00:00|58755.7|58630.7|58676.6|58551.6|59139.8|59014.8|58523.2|58398.2|10001
1620532800000|2021-05-09 04:00:00|58674.4|58549.4|58264.1|58139.1|58949.2|58824.2|57922.6|57797.6|11439
1620536400000|2021-05-09 05:00:00|58263.3|58138.3|58554.8|58429.8|58634.5|58509.5|58069.6|57944.6|9306
1620540000000|2021-05-09 06:00:00|58554.6|58429.6|58436.2|58311.2|58653.2|58528.2|58333.6|58208.6|8821
1620543600000|2021-05-09 07:00:00|58436.3|58311.3|58066.1|57941.1|58437.2|58312.2|57851.5|57726.5|9334
1620547200000|2021-05-09 08:00:00|58065.9|57940.9|58260.3|58135.3|58323.3|58198.3|57932.3|57807.3|8083
1620550800000|2021-05-09 09:00:00|58261.7|58136.7|58035.1|57910.1|58442.4|58317.4|57701.2|57576.2|9804
1620554400000|2021-05-09 10:00:00|58035.3|57910.3|58048.2|57923.2|58125.2|58000.2|57652.4|57527.4|9655
1620558000000|2021-05-09 11:00:00|58045.6|57920.6|57965.9|57840.9|58253.8|58128.8|57965.9|57840.9|9756
1620561600000|2021-05-09 12:00:00|57965|57840|56493.1|56368.1|58034.2|57909.2|56349.9|56224.9|12217
1620565200000|2021-05-09 13:00:00|56498.3|56373.3|57316|57191|57407.5|57282.5|56477.4|56352.4|10630
1620568800000|2021-05-09 14:00:00|57316.4|57191.4|57259|57134|57521.3|57396.3|57248|57123|9568
1620572400000|2021-05-09 15:00:00|57260.4|57135.4|57494.8|57369.8|57516.2|57391.2|57131.1|57006.1|9269
1620576000000|2021-05-09 16:00:00|57495.1|57370.1|57695|57570|57969.3|57844.3|57426.8|57301.8|10424
1620579600000|2021-05-09 17:00:00|57694.9|57569.9|57570.9|57445.9|57738.4|57613.4|57398.8|57273.8|9421
1620583200000|2021-05-09 18:00:00|57571.1|57446.1|57570.6|57445.6|57748.5|57623.5|57344.7|57219.7|9581
1620586800000|2021-05-09 19:00:00|57569.6|57444.6|57407.7|57252.7|57681.6|57556.6|57220.3|57095.3|10221
1620590400000|2021-05-09 20:00:00|57407.9|57252.9|58006.4|57851.4|58042.2|57887.2|57346.4|57191.4|10209
1620594000000|2021-05-09 21:00:00|58003.3|57848.3|58143.1|58018.1|58274.2|58149.2|57951.6|57796.6|8800
1620597600000|2021-05-09 22:00:00|58142.4|58017.4|58058|57933|58331.7|58206.7|57991.2|57866.2|8675
1620601200000|2021-05-09 23:00:00|58058.2|57933.2|58368.4|58243.4|58548|58423|58058|57933|8952
1620604800000|2021-05-10 00:00:00|58369.1|58244.1|58959.9|58834.9|58970.4|58845.4|58164.7|58039.7|8562
1620608400000|2021-05-10 01:00:00|58962.6|58837.6|58820|58695|59078.5|58953.5|58737|58612|8717
1620612000000|2021-05-10 02:00:00|58821.5|58696.5|59101.3|58976.3|59167.5|59042.5|58775.6|58650.6|8096
1620615600000|2021-05-10 03:00:00|59102.2|58977.2|59477.1|59352.1|59528.5|59403.5|59058.9|58933.9|9441
1620619200000|2021-05-10 04:00:00|59476.6|59351.6|59295.1|59170.1|59644.4|59519.4|59151.2|59026.2|8870
1620622800000|2021-05-10 05:00:00|59285.8|59160.8|59166|59041|59535|59410|58815.9|58690.9|9550
1620626400000|2021-05-10 06:00:00|59170.3|59045.3|58956.5|58831.5|59305.2|59180.2|58896.1|58771.1|7301
1620630000000|2021-05-10 07:00:00|58953.2|58828.2|58473.9|58348.9|59068.6|58943.6|58468.3|58343.3|8148
1620633600000|2021-05-10 08:00:00|58475.9|58350.9|58512.1|58387.1|58687.3|58562.3|58161.8|58036.8|9362
1620637200000|2021-05-10 09:00:00|58511.9|58386.9|58022.1|57897.1|58687.3|58562.3|57875.3|57750.3|8840
1620640800000|2021-05-10 10:00:00|58022.5|57897.5|57975.9|57850.9|58280.2|58155.2|57711.3|57586.3|8353
1620644400000|2021-05-10 11:00:00|57976|57851|58236.4|58111.4|58418.9|58293.9|57464.7|57339.7|10511
1620648000000|2021-05-10 12:00:00|58230.8|58105.8|57803.1|57678.1|58373.4|58248.4|57698.2|57573.2|10109
1620651600000|2021-05-10 13:00:00|57802.2|57677.2|57821.2|57696.2|58065.1|57940.1|57620.7|57495.7|8740
1620655200000|2021-05-10 14:00:00|57819.9|57694.9|57045.5|56920.5|57819.9|57694.9|57045.5|56920.5|8650
1620658800000|2021-05-10 15:00:00|57054.5|56929.5|58438.2|58313.2|58465.2|58340.2|56911.9|56786.9|8613
1620662400000|2021-05-10 16:00:00|58447.8|58322.8|57748.8|57623.8|58664.7|58539.7|57748.8|57623.8|8454
1620666000000|2021-05-10 17:00:00|57721.2|57596.2|57079|56954|57794.7|57669.7|57000.5|56875.5|8254
1620669600000|2021-05-10 18:00:00|57077.9|56952.9|56799.5|56674.5|57294.5|57169.5|56569.6|56444.6|8688
1620673200000|2021-05-10 19:00:00|56846.1|56721.1|55807.2|55682.2|57071.5|56946.5|55618.4|55493.4|8717
1620676800000|2021-05-10 20:00:00|55810.7|55685.7|55337.7|55217.7|55810.7|55685.7|53732.2|53607.2|9189
1620680400000|2021-05-10 21:00:00|55332.4|55212.4|55797.1|55677.1|55901.2|55781.2|55176.2|55056.2|7298
1620684000000|2021-05-10 22:00:00|55791.5|55671.5|56324.2|56204.2|56337.6|56217.6|55560.4|55440.4|8193
1620687600000|2021-05-10 23:00:00|56326.1|56206.1|55926.8|55806.8|56346.8|56226.8|55623.1|55503.1|8400
1620691200000|2021-05-11 00:00:00|55926.3|55806.3|55594.8|55474.8|56493|56373|55548.4|55428.4|8837
1620694800000|2021-05-11 01:00:00|55586.9|55466.9|55652.6|55532.6|55900.4|55780.4|55227.5|55107.5|9099
1620698400000|2021-05-11 02:00:00|55655.1|55535.1|54708.6|54588.6|56023|55903|54640.4|54520.4|8900
1620702000000|2021-05-11 03:00:00|54706.2|54586.2|55234.4|55114.4|55350|55230|54582.3|54462.3|8974
1620705600000|2021-05-11 04:00:00|55234|55114|55430.1|55310.1|55641.8|55521.8|55087.9|54967.9|8363
1620709200000|2021-05-11 05:00:00|55429.7|55309.7|54906.7|54786.7|55557.6|55437.6|54725.2|54605.2|8252
1620712800000|2021-05-11 06:00:00|54906.9|54786.9|55836.9|55716.9|55899.7|55779.7|54849.8|54729.8|8082
1620716400000|2021-05-11 07:00:00|55829|55709|55858.9|55738.9|55959.4|55839.4|55551.7|55431.7|9518
1620720000000|2021-05-11 08:00:00|55858.8|55738.8|55421.5|55301.5|55954.8|55834.8|55290.1|55170.1|10803
1620723600000|2021-05-11 09:00:00|55419.6|55299.6|56017.5|55897.5|56099|55979|55401|55281|10062
1620727200000|2021-05-11 10:00:00|56018.3|55898.3|55962.1|55842.1|56263.6|56143.6|55860.1|55740.1|9700
1620730800000|2021-05-11 11:00:00|55961.9|55841.9|55319.4|55199.4|56076|55956|55265.2|55145.2|9459
1620734400000|2021-05-11 12:00:00|55318.7|55198.7|55486.8|55366.8|55495.8|55375.8|54877.3|54757.3|11535
1620738000000|2021-05-11 13:00:00|55487|55367|55856.1|55736.1|55856.1|55736.1|55005.9|54885.9|10895
1620741600000|2021-05-11 14:00:00|55856|55736|55805.8|55685.8|55988.7|55868.7|55622.1|55502.1|11074
1620745200000|2021-05-11 15:00:00|55806.9|55686.9|56166.2|56046.2|56267.3|56147.3|55664.3|55544.3|9962
1620748800000|2021-05-11 16:00:00|56166|56046|56114.4|55994.4|56619.8|56499.8|55875.2|55755.2|10396
1620752400000|2021-05-11 17:00:00|56112.3|55992.3|56510|56390|56563.7|56443.7|56047.4|55927.4|10199
1620756000000|2021-05-11 18:00:00|56511|56391|56505.5|56385.5|56804.9|56684.9|56378.5|56258.5|10108
1620759600000|2021-05-11 19:00:00|56506.5|56386.5|56757.7|56637.7|56956.8|56836.8|56481.5|56361.5|10098
1620763200000|2021-05-11 20:00:00|56757.3|56637.3|56960.1|56840.1|56995.4|56875.4|56632.8|56512.8|9178
1620766800000|2021-05-11 21:00:00|56962.1|56842.1|56647.8|56527.8|56988.7|56868.7|56470.6|56350.6|7988
1620770400000|2021-05-11 22:00:00|56646.9|56526.9|56532.9|56412.9|56735.7|56615.7|56483.7|56363.7|7752
1620774000000|2021-05-11 23:00:00|56534|56414|56810.8|56690.8|56885.9|56765.9|56373.5|56253.5|9187
1620777600000|2021-05-12 00:00:00|56810.7|56690.7|57407.7|57287.7|57429.6|57309.6|56704.9|56584.9|10547
1620781200000|2021-05-12 01:00:00|57414|57294|57159.4|57039.4|57463.8|57343.8|57072.7|56952.7|8816
1620784800000|2021-05-12 02:00:00|57160.1|57040.1|57275.4|57155.4|57433|57313|57065|56945|8045
1620788400000|2021-05-12 03:00:00|57280.6|57160.6|57879.1|57759.1|57962.2|57842.2|57116.8|56996.8|9345
1620792000000|2021-05-12 04:00:00|57881.3|57761.3|57463.8|57343.8|58056.1|57936.1|57418.2|57298.2|8843
1620795600000|2021-05-12 05:00:00|57464.6|57344.6|57344.2|57224.2|57613.5|57493.5|57294|57174|7911
1620799200000|2021-05-12 06:00:00|57343.9|57223.9|57118.5|56998.5|57468|57348|57063.4|56943.4|9290
1620802800000|2021-05-12 07:00:00|57123.2|57003.2|57224.5|57104.5|57337.4|57217.4|57018|56898|8225
1620806400000|2021-05-12 08:00:00|57223.7|57103.7|57028.4|56908.4|57288.8|57168.8|56749.3|56629.3|9460
1620810000000|2021-05-12 09:00:00|57029.7|56909.7|56990.9|56870.9|57303.8|57183.8|56868.3|56748.3|7715
1620813600000|2021-05-12 10:00:00|56990.2|56870.2|56155.9|56035.9|56992.1|56872.1|56102.7|55982.7|10352
1620817200000|2021-05-12 11:00:00|56153.8|56033.8|56569.7|56449.7|56610.9|56490.9|56133.5|56013.5|9686
1620820800000|2021-05-12 12:00:00|56570.7|56450.7|56462.6|56342.6|56746.9|56626.9|56321.2|56201.2|9301
1620824400000|2021-05-12 13:00:00|56463.9|56343.9|56875.4|56755.4|56966.1|56846.1|55917.1|55797.1|9651
1620828000000|2021-05-12 14:00:00|56879.4|56759.4|56176|56056|57010|56890|56149.2|56029.2|10064
1620831600000|2021-05-12 15:00:00|56180.5|56060.5|55579|55459|56242.3|56122.3|55402.7|55282.7|12045
1620835200000|2021-05-12 16:00:00|55580.5|55460.5|55082.4|54962.4|55741.8|55621.8|54484.2|54364.2|13058
1620838800000|2021-05-12 17:00:00|55082.6|54962.6|54953.9|54833.9|55388.5|55268.5|54811.3|54691.3|10770
1620842400000|2021-05-12 18:00:00|54954.3|54834.3|54171.1|54051.1|55230.7|55110.7|53717.7|53597.7|12693
1620846000000|2021-05-12 19:00:00|54172.2|54052.2|54568.7|54448.7|54580.4|54460.4|53621.5|53501.5|11728
1620849600000|2021-05-12 20:00:00|54568.2|54448.2|54523.5|54403.5|54723.6|54603.6|54130.3|54010.3|10206
1620853200000|2021-05-12 21:00:00|54528.8|54408.8|54649.4|54529.4|54829.6|54709.6|54422|54302|7777
1620856800000|2021-05-12 22:00:00|54649.3|54529.3|52943.1|52823.1|54839.9|54719.9|51612.2|51492.2|12420
1620860400000|2021-05-12 23:00:00|52952.7|52832.7|49530.9|49410.9|52954|52834|48670.8|48550.8|12956
1620864000000|2021-05-13 00:00:00|49491.9|49371.9|49784.8|49664.8|50662.7|50542.7|46130.9|46010.9|12238
1620867600000|2021-05-13 01:00:00|49766.4|49646.4|50623|50503|50636.6|50516.6|49527.3|49407.3|11508
1620871200000|2021-05-13 02:00:00|50622.2|50502.2|50362.7|50242.7|50938.6|50818.6|50148.3|50028.3|11777
1620874800000|2021-05-13 03:00:00|50364.5|50244.5|50477.1|50357.1|50494.6|50374.6|49650.2|49530.2|12379
1620878400000|2021-05-13 04:00:00|50479.6|50359.6|50542|50422|51051.5|50931.5|50383.8|50263.8|12109
1620882000000|2021-05-13 05:00:00|50539.8|50419.8|50993.3|50873.3|51157.6|51037.6|50539.7|50419.7|10967
1620885600000|2021-05-13 06:00:00|50993.1|50873.1|51407.7|51287.7|51424.7|51304.7|50906.7|50786.7|10877
1620889200000|2021-05-13 07:00:00|51405.5|51285.5|50975.1|50855.1|51436.8|51316.8|50802.4|50682.4|10664
1620892800000|2021-05-13 08:00:00|50973.3|50853.3|50105.3|49985.3|51036.5|50916.5|50040|49920|12124
1620896400000|2021-05-13 09:00:00|50105.9|49985.9|49279|49159|50428.7|50308.7|48847.9|48727.9|13346
1620900000000|2021-05-13 10:00:00|49280.9|49160.9|49256.3|49136.3|50303.8|50183.8|48998.7|48878.7|13554
1620903600000|2021-05-13 11:00:00|49258.5|49138.5|49850.2|49730.2|49970.3|49850.3|48545|48425|13500
1620907200000|2021-05-13 12:00:00|49850.3|49730.3|50240.9|50120.9|50425|50305|49633.9|49513.9|12566
1620910800000|2021-05-13 13:00:00|50243|50123|50609.7|50489.7|50654.8|50534.8|49724|49604|9774
1620914400000|2021-05-13 14:00:00|50608.4|50488.4|50403.3|50283.3|50953.6|50833.6|50338|50218|11565
1620918000000|2021-05-13 15:00:00|50403.1|50283.1|49738.2|49618.2|50466.3|50346.3|49624.8|49504.8|12391
1620921600000|2021-05-13 16:00:00|49733.1|49613.1|48737.9|48617.9|50474.1|50354.1|48618|48498|12900
1620925200000|2021-05-13 17:00:00|48732.9|48612.9|48521.6|48401.6|48906.2|48786.2|47088.8|46968.8|13823
1620928800000|2021-05-13 18:00:00|48521.7|48401.7|47905.8|47785.8|49011.4|48891.4|47754.2|47634.2|13453
1620932400000|2021-05-13 19:00:00|47907.7|47787.7|48599.6|48479.6|49413.9|49293.9|47907|47787|12890
1620936000000|2021-05-13 20:00:00|48599.9|48479.9|49365.6|49245.6|49501.5|49381.5|48444.8|48324.8|12322
1620939600000|2021-05-13 21:00:00|49365.5|49245.5|49650.7|49530.7|49923.1|49803.1|49094.9|48974.9|10590
1620943200000|2021-05-13 22:00:00|49650.6|49530.6|48976.3|48856.3|49937.7|49817.7|48975.1|48855.1|12245
1620946800000|2021-05-13 23:00:00|48970.8|48850.8|49763.5|49643.5|49801.6|49681.6|48508.8|48388.8|12824
1620950400000|2021-05-14 00:00:00|49764.7|49644.7|50121.8|50001.8|50311.8|50191.8|49607.5|49487.5|12369
1620954000000|2021-05-14 01:00:00|50128.1|50008.1|50128.4|50008.4|50479.4|50359.4|49975.8|49855.8|11723
1620957600000|2021-05-14 02:00:00|50130.1|50010.1|49582.7|49462.7|50179.3|50059.3|49545.2|49425.2|11959
1620961200000|2021-05-14 03:00:00|49582.1|49462.1|49247.4|49127.4|49759.5|49639.5|49157.6|49037.6|11798
1620964800000|2021-05-14 04:00:00|49249.4|49129.4|49264.5|49144.5|49623.4|49503.4|48953.4|48833.4|12144
1620968400000|2021-05-14 05:00:00|49267.2|49147.2|49777|49657|49820.4|49700.4|49167.5|49047.5|11559
1620972000000|2021-05-14 06:00:00|49776.8|49656.8|49175.8|49055.8|49809.7|49689.7|48987.7|48867.7|11773
1620975600000|2021-05-14 07:00:00|49169.9|49049.9|50101|49981|50344.2|50224.2|49168.4|49048.4|11835
1620979200000|2021-05-14 08:00:00|50101.1|49981.1|50490.5|50370.5|50527.8|50407.8|50025.9|49905.9|11268
1620982800000|2021-05-14 09:00:00|50490.4|50370.4|50563.3|50443.3|50939.1|50819.1|50296.6|50176.6|10647
1620986400000|2021-05-14 10:00:00|50563.4|50443.4|50857|50737|50877.7|50757.7|50400.2|50280.2|10044
1620990000000|2021-05-14 11:00:00|50856.8|50736.8|50683.6|50563.6|51074.5|50954.5|50639.2|50519.2|10019
1620993600000|2021-05-14 12:00:00|50683.3|50563.3|50461.6|50341.6|50761.1|50641.1|50380.5|50260.5|11100
1620997200000|2021-05-14 13:00:00|50462.1|50342.1|51061|50941|51082.5|50962.5|50198.2|50078.2|10336
1621000800000|2021-05-14 14:00:00|51062.3|50942.3|51001.4|50881.4|51068.9|50948.9|50635.1|50515.1|11183
1621004400000|2021-05-14 15:00:00|51001.1|50881.1|51353.5|51233.5|51581.5|51461.5|50999.9|50879.9|12091
1621008000000|2021-05-14 16:00:00|51354.2|51234.2|50944.2|50824.2|51445|51325|50835|50715|11646
1621011600000|2021-05-14 17:00:00|50940.5|50820.5|50709.2|50589.2|51155.7|51035.7|50694.5|50574.5|9974
1621015200000|2021-05-14 18:00:00|50708.6|50588.6|50571.8|50451.8|50820|50700|50475.1|50355.1|9961
1621018800000|2021-05-14 19:00:00|50572|50452|50238.2|50118.2|50577.2|50457.2|50217.9|50097.9|10376
1621022400000|2021-05-14 20:00:00|50237.7|50117.7|49398.8|49278.8|50398.2|50278.2|49191.4|49071.4|10891
1621062000000|2021-05-15 07:00:00|49117.2|48997.2|48575.3|48455.3|49140.6|49020.6|48521.5|48401.5|12704
1621065600000|2021-05-15 08:00:00|48578|48458|48920.4|48800.4|49112.8|48992.8|48335.9|48215.9|13015
1621069200000|2021-05-15 09:00:00|48920.2|48800.2|48733.6|48613.6|49346.1|49226.1|48458.3|48338.3|12994
1621072800000|2021-05-15 10:00:00|48737|48617|48508.9|48388.9|48737|48617|47895.3|47775.3|13370
1621076400000|2021-05-15 11:00:00|48507.9|48387.9|49033.2|48913.2|49093.4|48973.4|48471.5|48351.5|12209
1621080000000|2021-05-15 12:00:00|49035.5|48915.5|49277.6|49157.6|49391|49271|48767.1|48647.1|11892
1621083600000|2021-05-15 13:00:00|49277.5|49157.5|49094.8|48974.8|49433.2|49313.2|48848.9|48728.9|11396
1621087200000|2021-05-15 14:00:00|49093.2|48973.2|49498.5|49378.5|49655.4|49535.4|48952.9|48832.9|12337
1621090800000|2021-05-15 15:00:00|49498.3|49378.3|49080.5|48960.5|49664.9|49544.9|48951.8|48831.8|11427
1621094400000|2021-05-15 16:00:00|49080.8|48960.8|47976.8|47856.8|49087.1|48967.1|47718.2|47598.2|13521
1621098000000|2021-05-15 17:00:00|47977.1|47857.1|47906.8|47786.8|48303.5|48183.5|47550.2|47430.2|13123
1621101600000|2021-05-15 18:00:00|47907.2|47787.2|48005.9|47885.9|48289|48169|47638.4|47518.4|12754
1621105200000|2021-05-15 19:00:00|48005.8|47885.8|48162|48042|48172.3|48052.3|47018.3|46898.3|13386
1621108800000|2021-05-15 20:00:00|48170.7|48050.7|48308.4|48188.4|48656.3|48536.3|48150.6|48030.6|12066
1621112400000|2021-05-15 21:00:00|48308.3|48188.3|48508.4|48388.4|48777|48657|48306.7|48186.7|10197
1621116000000|2021-05-15 22:00:00|48508.5|48388.5|48051.4|47931.4|48758.1|48638.1|47849.2|47729.2|12003
1621119600000|2021-05-15 23:00:00|48049.7|47929.7|46836.7|46716.7|48110.8|47990.8|46657.8|46537.8|13595
1621123200000|2021-05-16 00:00:00|46835|46715|47342.7|47222.7|47756.2|47636.2|46581.7|46461.7|13332
1621126800000|2021-05-16 01:00:00|47342.8|47222.8|48132.4|48012.4|48264.6|48144.6|47342.8|47222.8|12556
1621130400000|2021-05-16 02:00:00|48132.5|48012.5|48223.1|48103.1|48378.9|48258.9|48044.5|47924.5|11503
1621134000000|2021-05-16 03:00:00|48221.9|48101.9|48465.8|48345.8|48469.8|48349.8|47843.8|47723.8|11046
1621137600000|2021-05-16 04:00:00|48462.3|48342.3|48189.5|48069.5|48860.4|48740.4|48153.9|48033.9|10648
1621141200000|2021-05-16 05:00:00|48189.6|48069.6|48242.2|48122.2|48430.2|48310.2|48127.7|48007.7|10600
1621144800000|2021-05-16 06:00:00|48242.1|48122.1|49119.4|48999.4|49542.2|49422.2|48221.4|48101.4|11336
1621148400000|2021-05-16 07:00:00|49120.4|49000.4|49434.4|49314.4|49436.5|49316.5|48930.4|48810.4|9951
1621152000000|2021-05-16 08:00:00|49434|49314|48993.1|48873.1|49470.8|49350.8|48748|48628|11128
1621155600000|2021-05-16 09:00:00|48993.8|48873.8|49343.3|49223.3|49533|49413|48971.8|48851.8|10482
1621159200000|2021-05-16 10:00:00|49343.4|49223.4|49654.4|49534.4|49844.7|49724.7|49305.5|49185.5|9616
1621162800000|2021-05-16 11:00:00|49653.2|49533.2|49115.7|48995.7|49701.5|49581.5|49025.5|48905.5|9110
1621166400000|2021-05-16 12:00:00|49116.5|48996.5|48709.5|48589.5|49250.7|49130.7|48655.9|48535.9|10893
1621170000000|2021-05-16 13:00:00|48709.9|48589.9|49017.2|48897.2|49078.2|48958.2|48545.6|48425.6|10894
1621173600000|2021-05-16 14:00:00|49016.8|48896.8|48393.1|48273.1|49273.9|49153.9|48154.3|48034.3|11649
1621177200000|2021-05-16 15:00:00|48389.2|48269.2|47818.4|47698.4|48414|48294|47774.8|47654.8|12446
1621180800000|2021-05-16 16:00:00|47818.7|47698.7|47351.2|47231.2|48170|48050|47067.1|46947.1|13239
1621184400000|2021-05-16 17:00:00|47351|47231|47181.5|47061.5|47454.7|47334.7|46373.6|46253.6|13434
1621188000000|2021-05-16 18:00:00|47184.5|47064.5|45514.1|45394.1|47430.5|47310.5|45481.6|45361.6|13678
1621191600000|2021-05-16 19:00:00|45513|45393|45600.5|45480.5|46256.4|46136.4|44629.2|44509.2|13788
1621195200000|2021-05-16 20:00:00|45595.6|45475.6|44183.6|44033.6|45919.4|45769.4|43946.6|43796.6|13761
1621198800000|2021-05-16 21:00:00|44182.8|44032.8|45263.9|45143.9|45646.2|45526.2|44000.4|43850.4|13087
1621202400000|2021-05-16 22:00:00|45269|45149|45607.1|45487.1|46343.7|46223.7|45268.1|45148.1|12793
1621206000000|2021-05-16 23:00:00|45608.6|45488.6|46505.9|46385.9|46556|46436|45464.1|45344.1|13064
1621209600000|2021-05-17 00:00:00|46503.7|46383.7|45625.2|45505.2|46686.5|46566.5|45575.2|45455.2|12425
1621213200000|2021-05-17 01:00:00|45625.6|45505.6|44917.8|44797.8|45675.3|45555.3|44624.7|44504.7|13165
1621216800000|2021-05-17 02:00:00|44921.3|44801.3|44532.3|44412.3|45303.8|45183.8|44308.7|44188.7|12843
1621220400000|2021-05-17 03:00:00|44533.4|44413.4|42962.3|42842.3|44760.8|44640.8|42866.5|42746.5|13449
1621224000000|2021-05-17 04:00:00|42973.6|42853.6|43617.3|43497.3|43778.2|43658.2|42249.2|42129.2|13596
1621227600000|2021-05-17 05:00:00|43615.8|43495.8|44171.7|44051.7|44196|44076|42464|42344|12676
1621231200000|2021-05-17 06:00:00|44178.5|44058.5|44396.8|44276.8|45315.9|45195.9|43980.4|43860.4|13299
1621234800000|2021-05-17 07:00:00|44397.1|44277.1|45233.8|45113.8|45326.5|45206.5|44236.3|44116.3|12174
1621238400000|2021-05-17 08:00:00|45237.1|45117.1|45429|45309|45597.6|45477.6|44806.6|44686.6|11413
1621242000000|2021-05-17 09:00:00|45427.4|45307.4|45509.5|45389.5|45584.9|45464.9|45063.6|44943.6|11448
1621245600000|2021-05-17 10:00:00|45511.2|45391.2|44632.9|44512.9|45588.5|45468.5|44551.3|44431.3|10821
1621249200000|2021-05-17 11:00:00|44633.3|44513.3|45838.9|45718.9|45884.3|45764.3|44474.9|44354.9|12052
1621252800000|2021-05-17 12:00:00|45824.4|45704.4|45041.3|44921.3|45887.2|45767.2|44827.9|44707.9|11639
1621256400000|2021-05-17 13:00:00|45038.1|44918.1|45116.6|44996.6|45289.4|45169.4|44662.5|44542.5|11988
1621260000000|2021-05-17 14:00:00|45112.3|44992.3|44528.8|44408.8|45200.1|45080.1|43888.9|43768.9|12337
1621263600000|2021-05-17 15:00:00|44525.6|44405.6|43415.3|43295.3|44706.9|44586.9|43241.8|43121.8|13261
1621267200000|2021-05-17 16:00:00|43412.3|43292.3|42619.7|42499.7|43850.5|43730.5|42582.8|42462.8|13429
1621270800000|2021-05-17 17:00:00|42618.3|42498.3|42653.1|42533.1|43166.5|43046.5|42198.7|42078.7|13581
1621274400000|2021-05-17 18:00:00|42651.5|42531.5|43573.6|43453.6|43789.3|43669.3|42393.7|42273.7|13517
1621278000000|2021-05-17 19:00:00|43570.2|43450.2|44305.6|44185.6|44451.4|44331.4|43570.2|43450.2|11981
1621281600000|2021-05-17 20:00:00|44309.6|44189.6|44869.2|44749.2|44987.2|44867.2|44164.1|44044.1|11697
1621285200000|2021-05-17 21:00:00|44869.5|44749.5|43589.8|43469.8|44895.5|44775.5|43396.8|43276.8|10902
1621288800000|2021-05-17 22:00:00|43594.5|43474.5|42981.1|42861.1|44432.5|44312.5|42750.2|42630.2|13438
1621292400000|2021-05-17 23:00:00|42979.1|42859.1|43631.9|43511.9|43891.6|43771.6|42613.1|42493.1|13556
1621296000000|2021-05-18 00:00:00|43621.8|43501.8|44452.7|44332.7|44682|44562|43258|43138|13069
1621299600000|2021-05-18 01:00:00|44452.9|44332.9|45149.6|45029.6|45316.6|45196.6|44398.1|44278.1|12989
1621303200000|2021-05-18 02:00:00|45145.1|45025.1|45113.3|44993.3|45303.1|45183.1|44625.1|44505.1|12946
1621306800000|2021-05-18 03:00:00|45113.2|44993.2|44862.3|44742.3|45131.4|45011.4|44766.4|44646.4|12067
1621310400000|2021-05-18 04:00:00|44859.7|44739.7|45424.3|45304.3|45643.4|45523.4|44834.5|44714.5|12577
1621314000000|2021-05-18 05:00:00|45426.6|45306.6|45462.3|45342.3|45602.5|45482.5|45176.9|45056.9|11928
1621317600000|2021-05-18 06:00:00|45461.5|45341.5|45008.7|44888.7|45893.7|45773.7|44929.1|44809.1|11722
1621321200000|2021-05-18 07:00:00|45009.3|44889.3|45253.4|45133.4|45296|45176|44956.4|44836.4|12040
1621324800000|2021-05-18 08:00:00|45253.5|45133.5|45031.8|44911.8|45478.4|45358.4|44949.6|44829.6|11677
1621328400000|2021-05-18 09:00:00|45032.1|44912.1|45050.6|44930.6|45214.1|45094.1|44723.6|44603.6|11733
1621332000000|2021-05-18 10:00:00|45050.8|44930.8|45451.1|45331.1|45521.2|45401.2|44853.8|44733.8|11589
1621335600000|2021-05-18 11:00:00|45453.1|45333.1|45438.2|45318.2|45753.9|45633.9|45235.5|45115.5|11976
1621339200000|2021-05-18 12:00:00|45441.5|45321.5|44070.5|43950.5|45471.8|45351.8|43870.7|43750.7|12775
1621342800000|2021-05-18 13:00:00|44071.4|43951.4|43799.7|43679.7|44169.3|44049.3|43420.7|43300.7|12667
1621346400000|2021-05-18 14:00:00|43801.3|43681.3|43321.2|43201.2|43804.7|43684.7|42772|42652|13533
1621350000000|2021-05-18 15:00:00|43320.4|43200.4|43114.8|42994.8|43878.5|43758.5|42908.6|42788.6|13265
1621353600000|2021-05-18 16:00:00|43113.3|42993.3|43725.6|43605.6|43786.3|43666.3|42768|42648|13611
1621357200000|2021-05-18 17:00:00|43724.8|43604.8|43437.8|43317.8|43917.3|43797.3|43413.7|43293.7|12742
1621360800000|2021-05-18 18:00:00|43437.4|43317.4|42920.6|42800.6|43438.1|43318.1|42479.8|42359.8|13025
1621364400000|2021-05-18 19:00:00|42916.3|42796.3|43363.9|43243.9|43671.4|43551.4|42606.4|42486.4|13256
1621368000000|2021-05-18 20:00:00|43362.2|43242.2|43341|43221|43594.7|43474.7|42822.2|42702.2|12458
1621371600000|2021-05-18 21:00:00|43342.3|43222.3|43069.2|42949.2|43584.2|43464.2|42862.3|42742.3|11153
1621375200000|2021-05-18 22:00:00|43069.3|42949.3|42907.5|42787.5|43349.2|43229.2|42807.6|42687.6|12607
1621378800000|2021-05-18 23:00:00|42906.8|42786.8|42936.2|42816.2|43246.8|43126.8|42365|42245|13421
1621382400000|2021-05-19 00:00:00|42938.5|42818.5|42690.6|42570.6|43641.3|43521.3|42601.8|42481.8|13330
1621386000000|2021-05-19 01:00:00|42691.2|42571.2|40928.5|40808.5|42760.8|42640.8|40609.6|40489.6|13580
1621389600000|2021-05-19 02:00:00|40927.2|40807.2|40373.4|40253.4|41370.4|41250.4|40371.6|40251.6|13459
1621393200000|2021-05-19 03:00:00|40383.9|40263.9|40646.8|40526.8|41095.7|40975.7|40191.9|40071.9|12945
1621396800000|2021-05-19 04:00:00|40649|40529|39285.7|39165.7|40866|40746|38634.6|38514.6|12908
1621400400000|2021-05-19 05:00:00|39283.7|39163.7|39269.7|39149.7|39961.6|39841.6|39073.1|38953.1|12596
1621404000000|2021-05-19 06:00:00|39267.9|39147.9|39435.5|39315.5|39933.2|39813.2|39165.4|39045.4|12324
1621407600000|2021-05-19 07:00:00|39435.7|39315.7|40443.8|40343.8|40501.1|40400.6|38623.4|38503.4|13209
1621411200000|2021-05-19 08:00:00|40446.1|40346.1|40515.7|40415.7|40770.4|40670.4|39930.7|39830.7|13405
1621414800000|2021-05-19 09:00:00|40515|40415|40378.9|40278.9|40744.1|40644.1|40109.6|40009.6|12852
1621418400000|2021-05-19 10:00:00|40379.1|40279.1|39406.3|39306.3|40468.1|40368.1|38917|38817|13392
1621422000000|2021-05-19 11:00:00|39407.3|39307.3|38678.9|38548.9|39526.5|39426.5|36351.6|36251.6|12997
1621425600000|2021-05-19 12:00:00|38712.7|38582.7|34388.5|34238.5|39095.9|38965.9|32583.8|32434.1|11525
1621429200000|2021-05-19 13:00:00|34468|34318|36110.3|35910.3|37453|37303|30092.8|29962.8|8402
1621432800000|2021-05-19 14:00:00|36112.7|35912.7|37511.1|37311.1|37511.1|37311.1|34342.3|34142.3|7391
1621436400000|2021-05-19 15:00:00|37654.9|37454.9|37555.7|37355.7|38061.3|37861.3|36787|36587|6640
1621440000000|2021-05-19 16:00:00|37555.4|37355.4|39891.2|39691.2|40345.2|40145.2|36592.1|36392.1|7843
1621443600000|2021-05-19 17:00:00|39891.4|39691.4|39563.5|39363.5|40708.9|40508.9|39096|38896|6648
1621447200000|2021-05-19 18:00:00|39567.5|39367.5|38207.1|38007.1|39803.9|39603.9|37837.8|37637.8|6914
1621450800000|2021-05-19 19:00:00|38208.8|38008.8|39530.4|39330.4|39665|39465|37976|37776|7439
1621454400000|2021-05-19 20:00:00|39530.7|39330.7|38444|38244|40330.7|40130.7|38215|38015|7061
1621458000000|2021-05-19 21:00:00|38439.4|38239.4|38886|38736|39046.1|38896.1|37237.7|37037.7|10104
1621461600000|2021-05-19 22:00:00|38883.6|38733.6|39206.7|39056.7|39631.1|39481.1|38424.7|38274.7|12976
1621465200000|2021-05-19 23:00:00|39202|39052|36802.1|36652.1|39345|39195|36783.7|36633.7|13348
1621468800000|2021-05-20 00:00:00|36799.6|36649.6|35934.4|35784.4|38238.5|38088.5|35095|34945|13526
1621472400000|2021-05-20 01:00:00|35932.2|35782.2|37091.2|36941.2|37576.3|37426.3|35717.5|35567.5|13589
1621476000000|2021-05-20 02:00:00|37092.9|36942.9|38210.7|38060.7|38347.3|38197.3|37011.9|36861.9|13047
1621479600000|2021-05-20 03:00:00|38201.7|38051.7|38444.8|38294.8|38683.1|38533.1|37977.2|37827.2|12643
1621483200000|2021-05-20 04:00:00|38450.4|38300.4|39520.4|39370.4|39857.8|39707.8|38327.5|38177.5|12729
1621486800000|2021-05-20 05:00:00|39523.5|39373.5|40014.9|39864.9|40076.5|39926.5|39317.6|39167.6|12120
1621490400000|2021-05-20 06:00:00|40013.6|39863.6|39867.1|39717.1|40254.3|40104.3|39384.1|39234.1|12210
1621494000000|2021-05-20 07:00:00|39866.9|39716.9|40077.6|39927.6|40833.7|40683.7|39850.5|39700.5|12696
1621497600000|2021-05-20 08:00:00|40071.3|39921.3|39931.5|39781.5|40342.8|40192.8|39455.9|39305.9|11809
1621501200000|2021-05-20 09:00:00|39934.7|39784.7|40044.6|39894.6|40260.4|40110.4|38900.5|38750.5|12286
1621504800000|2021-05-20 10:00:00|40046.3|39896.3|40534.6|40384.6|40563.4|40413.4|39661.5|39511.5|12446
1621508400000|2021-05-20 11:00:00|40537.7|40387.7|40542.5|40392.5|40797.9|40647.9|39864.1|39714.1|12548
1621512000000|2021-05-20 12:00:00|40552.4|40402.4|41836.7|41686.7|42058.6|41908.6|40244.5|40094.5|12841
1621515600000|2021-05-20 13:00:00|41838.6|41688.6|41860.8|41710.8|42523|42373|41562|41412|10797
1621519200000|2021-05-20 14:00:00|41864.3|41714.3|41560.7|41410.7|42294.7|42144.7|41407.1|41257.1|12792
1621522800000|2021-05-20 15:00:00|41561.1|41411.1|41556.1|41406.1|42117.9|41967.9|41188.5|41038.5|12187
1621526400000|2021-05-20 16:00:00|41573.3|41423.3|39450.4|39300.4|41578.5|41428.5|38272.3|38122.3|13505
1621530000000|2021-05-20 17:00:00|39446.2|39296.2|39874.2|39724.2|40218.4|40068.4|38913.2|38763.2|13004
1621533600000|2021-05-20 18:00:00|39867.9|39717.9|39958.8|39808.8|40130.2|39980.2|39400.5|39250.5|12611
1621537200000|2021-05-20 19:00:00|39958.6|39808.6|40332.1|40182.1|40506.7|40356.7|39703.8|39553.8|12415
1621540800000|2021-05-20 20:00:00|40313.5|40163.5|40124|39974|40715.4|40565.4|39853.4|39703.4|11861
1621544400000|2021-05-20 21:00:00|40123.1|39973.1|40808.4|40658.4|40909.1|40759.1|39844.2|39694.2|9816
1621548000000|2021-05-20 22:00:00|40807.9|40657.9|41630.8|41480.8|41864.6|41714.6|39663.6|39513.6|12583
1621551600000|2021-05-20 23:00:00|41624.6|41474.6|40650.8|40500.8|41783.1|41633.1|40415.5|40265.5|13090
1621555200000|2021-05-21 00:00:00|40665.4|40515.4|41850.6|41700.6|42301.3|42151.3|40623.7|40473.7|12964
1621558800000|2021-05-21 01:00:00|41849.9|41699.9|41577.7|41427.7|41936.3|41786.3|41435.4|41285.4|11933
1621562400000|2021-05-21 02:00:00|41578.3|41428.3|41386.6|41236.6|41750.5|41600.5|41220.4|41070.4|11545
1621566000000|2021-05-21 03:00:00|41386.5|41236.5|40820.5|40670.5|41417.8|41267.8|40592.7|40442.7|10801
1621569600000|2021-05-21 04:00:00|40817.8|40667.8|40094.5|39944.5|40838.1|40688.1|39832.2|39682.2|11783
1621573200000|2021-05-21 05:00:00|40094.1|39944.1|39971.1|39821.1|40417.7|40267.7|39745|39595|12102
1621576800000|2021-05-21 06:00:00|39979.1|39829.1|40666.1|40516.1|40801.2|40651.2|39361.8|39211.8|12239
1621580400000|2021-05-21 07:00:00|40658.8|40508.8|39905.9|39755.9|40671.8|40521.8|39621.8|39471.8|12230
1621584000000|2021-05-21 08:00:00|39905.8|39755.8|40147.2|39997.2|40390|40240|39448.1|39298.1|12672
1621587600000|2021-05-21 09:00:00|40145.5|39995.5|40990.9|40840.9|41160.6|41010.6|40118.5|39968.5|11992
1621591200000|2021-05-21 10:00:00|40991|40841|40868.2|40718.2|41271.1|41121.1|40727.8|40577.8|12051
1621594800000|2021-05-21 11:00:00|40866.9|40716.9|41260.2|41110.2|41312.7|41162.7|40374.4|40224.4|12113
1621598400000|2021-05-21 12:00:00|41257.6|41107.6|40642.9|40492.9|41602.4|41452.4|40605.7|40455.7|12589
1621602000000|2021-05-21 13:00:00|40643.9|40493.9|41235.8|41085.8|41360.9|41210.9|40442.2|40292.2|10582
1621605600000|2021-05-21 14:00:00|41237.7|41087.7|37951.4|37801.4|41818.4|41668.4|36778.1|36628.1|13582
1621609200000|2021-05-21 15:00:00|37954.5|37804.5|36784.4|36634.4|38381.8|38231.8|36636.7|36486.7|13630
1621612800000|2021-05-21 16:00:00|36797.6|36647.6|37195|37045|37868|37718|36287.8|36137.8|13558
1621616400000|2021-05-21 17:00:00|37195.5|37045.5|37461.1|37311.1|37472.3|37322.3|36791.6|36641.6|12494
1621620000000|2021-05-21 18:00:00|37461.5|37311.5|37287|37137|37467.1|37317.1|36525.4|36375.4|12235
1621623600000|2021-05-21 19:00:00|37282.8|37132.8|36164.7|36014.7|37288.9|37138.9|35661.8|35511.8|13065
1621627200000|2021-05-21 20:00:00|36167.6|36017.6|35292.9|35142.9|36431.5|36281.5|35284|35134|13000
1621674000000|2021-05-22 09:00:00|36971.9|36821.9|37283.7|37133.7|37458.3|37308.3|36629.5|36479.5|12311
1621677600000|2021-05-22 10:00:00|37283.4|37133.4|38447.5|38297.5|38877|38727|36973.2|36823.2|13057
1621681200000|2021-05-22 11:00:00|38448.3|38298.3|38267|38117|38584|38434|37807.9|37657.9|12425
1621684800000|2021-05-22 12:00:00|38266.9|38116.9|38269.2|38119.2|38801|38651|37879.9|37729.9|12858
1621688400000|2021-05-22 13:00:00|38269.7|38119.7|38405.1|38255.1|38929.8|38779.8|38092.3|37942.3|12488
1621692000000|2021-05-22 14:00:00|38408.2|38258.2|37921.2|37771.2|38618.1|38468.1|37509.3|37359.3|12768
1621695600000|2021-05-22 15:00:00|37913.9|37763.9|38279.1|38129.1|38784.1|38634.1|37234.8|37084.8|12012
1621699200000|2021-05-22 16:00:00|38282.2|38132.2|38276.8|38126.8|38564.2|38414.2|37714.9|37564.9|12202
1621702800000|2021-05-22 17:00:00|38276.4|38126.4|38100.4|37950.4|38659.4|38509.4|37932|37782|12536
1621706400000|2021-05-22 18:00:00|38099.3|37949.3|37752.7|37602.7|38225.2|38075.2|37439.1|37289.1|12793
1621710000000|2021-05-22 19:00:00|37753|37603|37414.4|37264.4|38046.5|37896.5|37342.3|37192.3|12346
1621713600000|2021-05-22 20:00:00|37414.2|37264.2|38151.1|38001.1|38247.1|38097.1|37402.1|37252.1|11973
1621717200000|2021-05-22 21:00:00|38150.9|38000.9|38280.1|38130.1|38442.3|38292.3|37966.9|37816.9|9681
1621720800000|2021-05-22 22:00:00|38280|38130|37732.5|37582.5|38417|38267|37475.2|37325.2|12886
1621724400000|2021-05-22 23:00:00|37731.5|37581.5|37554.7|37404.7|37954.3|37804.3|37511.1|37361.1|12041
1621728000000|2021-05-23 00:00:00|37554.8|37404.8|38295|38145|38361.9|38211.9|36837.4|36687.4|13015
1621731600000|2021-05-23 01:00:00|38293.6|38143.6|38016.2|37866.2|38309|38159|38003.3|37853.3|11137
1621735200000|2021-05-23 02:00:00|38017.8|37867.8|37567.7|37417.7|38110.6|37960.6|37494.4|37344.4|12027
1621738800000|2021-05-23 03:00:00|37570.4|37420.4|37556.4|37406.4|37767.2|37617.2|37379.1|37229.1|11511
1621742400000|2021-05-23 04:00:00|37555.9|37405.9|37312.6|37162.6|37555.9|37405.9|37188.2|37038.2|12145
1621746000000|2021-05-23 05:00:00|37312.9|37162.9|37020.4|36870.4|37312.9|37162.9|36772|36622|12182
1621749600000|2021-05-23 06:00:00|37019.3|36869.3|36757.4|36607.4|37385.8|37235.8|36468.5|36318.5|12938
1621753200000|2021-05-23 07:00:00|36756.5|36606.5|36025.5|35875.5|36884.5|36734.5|35667.9|35517.9|12950
1621756800000|2021-05-23 08:00:00|36024.9|35874.9|34486.9|34336.9|36027.6|35877.6|33962.2|33812.2|13868
1621760400000|2021-05-23 09:00:00|34476.3|34326.3|34309.8|34159.8|35286.8|35136.8|34125.8|33975.8|13917
1621764000000|2021-05-23 10:00:00|34309.9|34159.9|35118.9|34968.9|35848.4|35698.4|34270.5|34120.5|13593
1621767600000|2021-05-23 11:00:00|35123.2|34973.2|35511.3|35361.3|35870.6|35720.6|34805.6|34655.6|13410
1621771200000|2021-05-23 12:00:00|35511.8|35361.8|34018.3|33868.3|35842.4|35692.4|33368.5|33218.5|13865
1621774800000|2021-05-23 13:00:00|34019.6|33869.6|33753|33603|34146|33996|32792.5|32642.5|13649
1621778400000|2021-05-23 14:00:00|33753.1|33603.1|34004.6|33854.6|34560.1|34410.1|33183.3|33033.3|12926
1621782000000|2021-05-23 15:00:00|34004.5|33854.5|33409.7|33259.7|34088.8|33938.8|33118.9|32968.9|13651
1621785600000|2021-05-23 16:00:00|33411|33261|32338.8|32188.8|33681|33531|31233.4|31083.4|13691
1621789200000|2021-05-23 17:00:00|32334.7|32184.7|32791.5|32641.5|33923|33773|32270|32120|12856
1621792800000|2021-05-23 18:00:00|32792|32642|32643.1|32493.1|33340.7|33190.7|31925.7|31775.7|12928
1621796400000|2021-05-23 19:00:00|32643.6|32493.6|33195.2|33015.2|33555.5|33405.5|32068.9|31818.9|12583
1621800000000|2021-05-23 20:00:00|33193.8|33013.8|33789.1|33609.1|34687.8|34402.8|33187.7|32955.7|12718
1621803600000|2021-05-23 21:00:00|33777.9|33597.9|34128.9|33978.9|34570.8|34390.8|33746.9|33543.2|10911
1621807200000|2021-05-23 22:00:00|34128.5|33978.5|33945.8|33795.8|34981.8|34831.8|33738.3|33588.3|12225
1621810800000|2021-05-23 23:00:00|33946.7|33796.7|34747.6|34597.6|35082.6|34932.6|33942.6|33792.6|12207
1621814400000|2021-05-24 00:00:00|34749.9|34599.9|35340.2|35190.2|35846.5|35696.5|34749.9|34599.9|12139
1621818000000|2021-05-24 01:00:00|35333.9|35183.9|35222.6|35072.6|35647.1|35497.1|34824.3|34674.3|12469
1621821600000|2021-05-24 02:00:00|35223.8|35073.8|35395.1|35245.1|35543.1|35393.1|34975.4|34825.4|11914
1621825200000|2021-05-24 03:00:00|35396.6|35246.6|35382.9|35232.9|35977.3|35827.3|35284.1|35134.1|12008
1621828800000|2021-05-24 04:00:00|35382.6|35232.6|35032.6|34882.6|35547.3|35397.3|34544.7|34394.7|11352
1621832400000|2021-05-24 05:00:00|35031.9|34881.9|35427.6|35277.6|35569.6|35419.6|34907.8|34757.8|11719
1621836000000|2021-05-24 06:00:00|35426.2|35276.2|36205.3|36055.3|36220.5|36070.5|35156.1|35006.1|11552
1621839600000|2021-05-24 07:00:00|36210.8|36060.8|36800.9|36650.9|36963.9|36813.9|36204.8|36054.8|12120
1621843200000|2021-05-24 08:00:00|36794.3|36644.3|36737.6|36587.6|36975.4|36825.4|36299.1|36149.1|11811
1621846800000|2021-05-24 09:00:00|36737.5|36587.5|36342.6|36192.6|36743|36593|36306.1|36156.1|11841
1621850400000|2021-05-24 10:00:00|36342.7|36192.7|36522.2|36372.2|36743.5|36593.5|36023.5|35873.5|11323
1621854000000|2021-05-24 11:00:00|36524.1|36374.1|37721.6|37571.6|38002.2|37852.2|36499.8|36349.8|11944
1621857600000|2021-05-24 12:00:00|37721.5|37571.5|38340.9|38190.9|38747.9|38597.9|37520.7|37370.7|12187
1621861200000|2021-05-24 13:00:00|38341|38191|37703.4|37553.4|38523.8|38373.8|37563.9|37413.9|11860
1621864800000|2021-05-24 14:00:00|37704.5|37554.5|37749.8|37599.8|38118.2|37968.2|37436.8|37286.8|12650
1621868400000|2021-05-24 15:00:00|37748.2|37598.2|37659.8|37509.8|38270.5|38120.5|37437.8|37287.8|11867
1621872000000|2021-05-24 16:00:00|37659.7|37509.7|37458.7|37308.7|38048.3|37898.3|36962.8|36812.8|12662
1621875600000|2021-05-24 17:00:00|37460.5|37310.5|37745.1|37595.1|37959.3|37809.3|37314.5|37164.5|12484
1621879200000|2021-05-24 18:00:00|37745.4|37595.4|38039.5|37889.5|38413.9|38263.9|37517.1|37367.1|12556
1621882800000|2021-05-24 19:00:00|38038.6|37888.6|39715.7|39565.7|39848.4|39698.4|37869.5|37719.5|12826
1621886400000|2021-05-24 20:00:00|39715.1|39565.1|39077.8|38927.8|39952|39802|38911.5|38761.5|12763
1621890000000|2021-05-24 21:00:00|39077.9|38927.9|38627.3|38477.3|39400.9|39250.9|38463.5|38313.5|10916
1621893600000|2021-05-24 22:00:00|38624.6|38474.6|38520.1|38370.1|38939.7|38789.7|38106.2|37956.2|12057
1621897200000|2021-05-24 23:00:00|38525.1|38375.1|38888|38738|38990.7|38840.7|38331.5|38181.5|12495
1621900800000|2021-05-25 00:00:00|38884.3|38734.3|39518.2|39368.2|39893.4|39743.4|38647.9|38497.9|12485
1621904400000|2021-05-25 01:00:00|39512.4|39362.4|38936.7|38786.7|39652.5|39502.5|38798.1|38648.1|12306
1621908000000|2021-05-25 02:00:00|38936.3|38786.3|38210.5|38060.5|39029.7|38879.7|38128.5|37978.5|12024
1621911600000|2021-05-25 03:00:00|38209.8|38059.8|38445.8|38295.8|38500.2|38350.2|37921.9|37771.9|12555
1621915200000|2021-05-25 04:00:00|38434.8|38284.8|38460|38310|38795.6|38645.6|37791.6|37641.6|12360
1621918800000|2021-05-25 05:00:00|38466.2|38316.2|38452.2|38302.2|38541.3|38391.3|37993.5|37843.5|12215
1621922400000|2021-05-25 06:00:00|38450.3|38300.3|38996.8|38846.8|39263.4|39113.4|38240.2|38090.2|12124
1621926000000|2021-05-25 07:00:00|39000.2|38850.2|39105.6|38955.6|39281.7|39131.7|38759|38609|11432
1621929600000|2021-05-25 08:00:00|39110.6|38960.6|38258.1|38108.1|39213|39063|38157.3|38007.3|11830
1621933200000|2021-05-25 09:00:00|38262.7|38112.7|38040.8|37890.8|38362.2|38212.2|37893.3|37743.3|11585
1621936800000|2021-05-25 10:00:00|38038|37888|37228.1|37078.1|38040.5|37890.5|36830.2|36680.2|12517
1621940400000|2021-05-25 11:00:00|37227.2|37077.2|36660.9|36510.9|37539.8|37389.8|36625.7|36475.7|12448
1621944000000|2021-05-25 12:00:00|36660.5|36510.5|37234.7|37084.7|37306|37156|36579.1|36429.1|12578
1621947600000|2021-05-25 13:00:00|37232.9|37082.9|37604.3|37454.3|37946.8|37796.8|37048.9|36898.9|10429
1621951200000|2021-05-25 14:00:00|37603.4|37453.4|37763.2|37613.2|38242.2|38092.2|37482.9|37332.9|11622
1621954800000|2021-05-25 15:00:00|37763|37613|38379|38229|38512.2|38362.2|37279.8|37129.8|12803
1621958400000|2021-05-25 16:00:00|38376.3|38226.3|37909.5|37759.5|38396.7|38246.7|37775.6|37625.6|12280
1621962000000|2021-05-25 17:00:00|37909|37759|38062.2|37912.2|38131.7|37981.7|37634.9|37484.9|11939
1621965600000|2021-05-25 18:00:00|38061.8|37911.8|38003.2|37853.2|38341.2|38191.2|37881.1|37731.1|11639
1621969200000|2021-05-25 19:00:00|38003.3|37853.3|37383.9|37233.9|38065.2|37915.2|37262.5|37112.5|12323
1621972800000|2021-05-25 20:00:00|37384|37234|37714.6|37564.6|37865.8|37715.8|37358|37208|11682
1621976400000|2021-05-25 21:00:00|37709.6|37559.6|38051.5|37901.5|38197.2|38047.2|37569.5|37419.5|8716
1621980000000|2021-05-25 22:00:00|38051.3|37901.3|38500|38350|38742.3|38592.3|38027.5|37877.5|12563
1621983600000|2021-05-25 23:00:00|38502|38352|38447.8|38297.8|38542.2|38392.2|38090.4|37940.4|11869
1621987200000|2021-05-26 00:00:00|38447.7|38297.7|38201.9|38051.9|38684.5|38534.5|37908|37758|11539
1621990800000|2021-05-26 01:00:00|38204.6|38054.6|38780.2|38630.2|38924|38774|38199.8|38049.8|11076
1621994400000|2021-05-26 02:00:00|38783.4|38633.4|39331.9|39181.9|39598.7|39448.7|38777.7|38627.7|12163
1621998000000|2021-05-26 03:00:00|39331.7|39181.7|39618|39468|39721.4|39571.4|39226.2|39076.2|10564
1622001600000|2021-05-26 04:00:00|39619.7|39469.7|39503.6|39353.6|39709.9|39559.9|39131.7|38981.7|10380
1622005200000|2021-05-26 05:00:00|39503.5|39353.5|39327.7|39177.7|39611.6|39461.6|39282.3|39132.3|8984
1622008800000|2021-05-26 06:00:00|39325.7|39175.7|40665.7|40515.7|40838.4|40688.4|39283.1|39133.1|10744
1622012400000|2021-05-26 07:00:00|40666|40516|40580.5|40430.5|40698.6|40548.6|40402.1|40252.1|9626
1622016000000|2021-05-26 08:00:00|40576.7|40426.7|40269.6|40119.6|40935.4|40785.4|39913.9|39763.9|11044
1622019600000|2021-05-26 09:00:00|40269.9|40119.9|40294.3|40144.3|40507.1|40357.1|40190.8|40040.8|9705
1622023200000|2021-05-26 10:00:00|40293.6|40143.6|39782|39632|40421.9|40271.9|39668|39518|10419
1622026800000|2021-05-26 11:00:00|39782.5|39632.5|39988|39838|40007.5|39857.5|39547.6|39397.6|9477
1622030400000|2021-05-26 12:00:00|39988.7|39838.7|40252.8|40102.8|40356|40206|39879.9|39729.9|8682
1622034000000|2021-05-26 13:00:00|40258.1|40108.1|38977|38827|40260.7|40110.7|38956|38806|9633
1622037600000|2021-05-26 14:00:00|38976.8|38826.8|39249.5|39099.5|39420.9|39270.9|38910.4|38760.4|9893
1622041200000|2021-05-26 15:00:00|39249.2|39099.2|38853.4|38703.4|39314.1|39164.1|38595|38445|11242
1622044800000|2021-05-26 16:00:00|38853.5|38703.5|38675.9|38525.9|39416.7|39266.7|38610.3|38460.3|11148
1622048400000|2021-05-26 17:00:00|38675.8|38525.8|39096.8|38946.8|39138.8|38988.8|38203.9|38053.9|10783
1622052000000|2021-05-26 18:00:00|39093.7|38943.7|38744.1|38594.1|39093.7|38943.7|38485.5|38335.5|11212
1622055600000|2021-05-26 19:00:00|38744.3|38594.3|38584.4|38434.4|38744.6|38594.6|38054.8|37904.8|11284
1622059200000|2021-05-26 20:00:00|38582.1|38432.1|38821.1|38671.1|38923.2|38773.2|38438.9|38288.9|9130
1622062800000|2021-05-26 21:00:00|38821.2|38671.2|39159.6|39009.6|39281|39131|38671.1|38521.1|7378
1622066400000|2021-05-26 22:00:00|39161.6|39011.6|39082|38932|39214.1|39064.1|38901.3|38751.3|7299
1622070000000|2021-05-26 23:00:00|39083|38933|39344.8|39194.8|39546.6|39396.6|38793.5|38643.5|9013
1622073600000|2021-05-27 00:00:00|39349.9|39199.9|38733.4|38583.4|39363.8|39213.8|38552.9|38402.9|8383
1622077200000|2021-05-27 01:00:00|38734.8|38584.8|37727.1|37577.1|38813.2|38663.2|37628.9|37478.9|10741
1622080800000|2021-05-27 02:00:00|37727|37577|37942.4|37792.4|38096.6|37946.6|37615.8|37465.8|10835
1622084400000|2021-05-27 03:00:00|37941.2|37791.2|37721.9|37571.9|37941.2|37791.2|37273.4|37123.4|10477
1622088000000|2021-05-27 04:00:00|37726.6|37576.6|37852.6|37702.6|37876|37726|37347.3|37197.3|9538
1622091600000|2021-05-27 05:00:00|37858.1|37708.1|38260.7|38110.7|38281.8|38131.8|37577.8|37427.8|9718
1622095200000|2021-05-27 06:00:00|38262.1|38112.1|38353.3|38203.3|38387.8|38237.8|38020.7|37870.7|8613
1622098800000|2021-05-27 07:00:00|38353.6|38203.6|38392.2|38242.2|38512.7|38362.7|38174.3|38024.3|7420
1622102400000|2021-05-27 08:00:00|38392.8|38242.8|38934|38784|39215|39065|37986.2|37836.2|8949
1622106000000|2021-05-27 09:00:00|38932.7|38782.7|39374.3|39224.3|39570.7|39420.7|38930.8|38780.8|7946
1622109600000|2021-05-27 10:00:00|39375.1|39225.1|39312.2|39162.2|39688.3|39538.3|39191.4|39041.4|7986
1622113200000|2021-05-27 11:00:00|39314.3|39164.3|39847.2|39697.2|39892.3|39742.3|39309.8|39159.8|8721
1622116800000|2021-05-27 12:00:00|39845.4|39695.4|39415.9|39265.9|40017.4|39867.4|39383.5|39233.5|7272
1622120400000|2021-05-27 13:00:00|39413|39263|39959.9|39809.9|40468.1|40318.1|39409.6|39259.6|8109
1622124000000|2021-05-27 14:00:00|39955|39805|40133.3|39983.3|40435.2|40285.2|39955|39805|9195
1622127600000|2021-05-27 15:00:00|40131.8|39981.8|39769.3|39619.3|40195.3|40045.3|39599.1|39449.1|9200
1622131200000|2021-05-27 16:00:00|39770.6|39620.6|38933.1|38783.1|39813.1|39663.1|38848.5|38698.5|10210
1622134800000|2021-05-27 17:00:00|38933.5|38783.5|39162.3|39012.3|39354.6|39204.6|38809.7|38659.7|9362
1622138400000|2021-05-27 18:00:00|39158.9|39008.9|39212.7|39062.7|39314.2|39164.2|38913.6|38763.6|9026
1622142000000|2021-05-27 19:00:00|39205.5|39055.5|38900.3|38750.3|39226.3|39076.3|38637.3|38487.3|9617
1622145600000|2021-05-27 20:00:00|38896.7|38746.7|38544|38394|38923.6|38773.6|38530|38380|9643
1622149200000|2021-05-27 21:00:00|38545.3|38395.3|39081.5|38931.5|39255.9|39105.9|38301.7|38151.7|8535
1622152800000|2021-05-27 22:00:00|39088.1|38938.1|38609.9|38459.9|39232|39082|38499.9|38349.9|10615
1622156400000|2021-05-27 23:00:00|38607|38457|38587.3|38437.3|38840.9|38690.9|38396|38246|8699
1622160000000|2021-05-28 00:00:00|38588.6|38438.6|38105.3|37955.3|38936.1|38786.1|38074.3|37924.3|10206
1622163600000|2021-05-28 01:00:00|38107.8|37957.8|38251.7|38101.7|38328.7|38178.7|37825.4|37675.4|10805
1622167200000|2021-05-28 02:00:00|38252.2|38102.2|38385.6|38235.6|38429.4|38279.4|38104.1|37954.1|8784
1622170800000|2021-05-28 03:00:00|38383.6|38233.6|38351.2|38201.2|38390.4|38240.4|37926.5|37776.5|8878
1622174400000|2021-05-28 04:00:00|38350|38200|37435.5|37285.5|38350|38200|37357.5|37207.5|10430
1622178000000|2021-05-28 05:00:00|37437.9|37287.9|37081.1|36931.1|37653.3|37503.3|36821.9|36671.9|10249
1622181600000|2021-05-28 06:00:00|37079.6|36929.6|37020|36870|37263.5|37113.5|36577|36427|11762
1622185200000|2021-05-28 07:00:00|37013.9|36863.9|37051.2|36901.2|37429.9|37279.9|36657.6|36507.6|10626
1622188800000|2021-05-28 08:00:00|37049.8|36899.8|36043.9|35893.9|37307.6|37157.6|35739|35589|10962
1622192400000|2021-05-28 09:00:00|36048.7|35898.7|36091|35941|36266|36116|35485.3|35335.3|12075
1622196000000|2021-05-28 10:00:00|36091.3|35941.3|36033.6|35883.6|36376.5|36226.5|35850.6|35700.6|10936
1622199600000|2021-05-28 11:00:00|36028.7|35878.7|35444.7|35294.7|36258.9|36108.9|35214.7|35064.7|11666
1622203200000|2021-05-28 12:00:00|35440.1|35290.1|36725.9|36575.9|36909.9|36759.9|35289.7|35139.7|11780
1622206800000|2021-05-28 13:00:00|36719.6|36569.6|37050.1|36900.1|37318.7|37168.7|36712.4|36562.4|10484
1622210400000|2021-05-28 14:00:00|37052.4|36902.4|36671.7|36521.7|37157.6|37007.6|36617.1|36467.1|10320
1622214000000|2021-05-28 15:00:00|36672.3|36522.3|36846.1|36696.1|37095.2|36945.2|36522.1|36372.1|9995
1622217600000|2021-05-28 16:00:00|36846.9|36696.9|35916|35766|36917|36767|35910.8|35760.8|11189
1622221200000|2021-05-28 17:00:00|35915.8|35765.8|36061.5|35911.5|36362.7|36212.7|35781|35631|10603
1622224800000|2021-05-28 18:00:00|36060|35910|36295.2|36145.2|36443.5|36293.5|35663.3|35513.3|10206
1622228400000|2021-05-28 19:00:00|36292|36142|35881.9|35731.9|36593|36443|35718.2|35568.2|10561
1622232000000|2021-05-28 20:00:00|35879.4|35729.4|35296.3|35146.3|36310.6|36160.6|35286.1|35136.1|9534
1622271600000|2021-05-29 07:00:00|36715.1|36565.1|36244.8|36094.8|36772|36622|36115|35965|10999
1622275200000|2021-05-29 08:00:00|36244.5|36094.5|35869.9|35719.9|36414.9|36264.9|35769.5|35619.5|11968
1622278800000|2021-05-29 09:00:00|35867.7|35717.7|35476.9|35326.9|35967.1|35817.1|34985.1|34835.1|12959
1622282400000|2021-05-29 10:00:00|35477.4|35327.4|35331.2|35181.2|35557.8|35407.8|35102.1|34952.1|12630
1622286000000|2021-05-29 11:00:00|35333.2|35183.2|35486.1|35336.1|35797.3|35647.3|34700.3|34550.3|12984
1622289600000|2021-05-29 12:00:00|35482.7|35332.7|34864.3|34714.3|35504.5|35354.5|34716.3|34566.3|13158
1622293200000|2021-05-29 13:00:00|34864|34714|34980.7|34830.7|35015.5|34865.5|34241.5|34091.5|13399
1622296800000|2021-05-29 14:00:00|34979.2|34829.2|34694.5|34544.5|35334|35184|34530.2|34380.2|13174
1622300400000|2021-05-29 15:00:00|34694.6|34544.6|34461.4|34311.4|34696.4|34546.4|33989.7|33839.7|13607
1622304000000|2021-05-29 16:00:00|34463.6|34313.6|34909.2|34759.2|35102.6|34952.6|34118.4|33968.4|13240
1622307600000|2021-05-29 17:00:00|34903.4|34753.4|33987|33837|34913.3|34763.3|33794.5|33644.5|13231
1622311200000|2021-05-29 18:00:00|33986.6|33836.6|34130.6|33980.6|34249.7|34099.7|33736.1|33586.1|13173
1622314800000|2021-05-29 19:00:00|34131.2|33981.2|34118.9|33968.9|34296.7|34146.7|33767.7|33617.7|13130
1622318400000|2021-05-29 20:00:00|34119.7|33969.7|34323.1|34173.1|34521.3|34371.3|33874.2|33724.2|12788
1622322000000|2021-05-29 21:00:00|34323.6|34173.6|34738.6|34588.6|34787.5|34637.5|34165.9|34015.9|12101
1622325600000|2021-05-29 22:00:00|34738.5|34588.5|34538.1|34388.1|34738.9|34588.9|34360.9|34210.9|12093
1622329200000|2021-05-29 23:00:00|34538.5|34388.5|34685.7|34535.7|35120.4|34970.4|34271.8|34121.8|13172
1622332800000|2021-05-30 00:00:00|34688.3|34538.3|33937.1|33787.1|34704.9|34554.9|33510.2|33360.2|13414
1622336400000|2021-05-30 01:00:00|33935.8|33785.8|33988.4|33838.4|34146.1|33996.1|33703.2|33553.2|12797
1622340000000|2021-05-30 02:00:00|33988.3|33838.3|34605.9|34455.9|34663.3|34513.3|33889.4|33739.4|12390
1622343600000|2021-05-30 03:00:00|34605.2|34455.2|34847.2|34697.2|34988.3|34838.3|34457.5|34307.5|12167
1622347200000|2021-05-30 04:00:00|34847.9|34697.9|34827.7|34677.7|35303.7|35153.7|34722.4|34572.4|12313
1622350800000|2021-05-30 05:00:00|34827.4|34677.4|35407.5|35257.5|35534.5|35384.5|34827.4|34677.4|12096
1622354400000|2021-05-30 06:00:00|35408|35258|35850.4|35700.4|35952.1|35802.1|35355.7|35205.7|12174
1622358000000|2021-05-30 07:00:00|35850.1|35700.1|36082.4|35932.4|36293.9|36143.9|35682.9|35532.9|11586
1622361600000|2021-05-30 08:00:00|36082.5|35932.5|35738.5|35588.5|36276.1|36126.1|35637.4|35487.4|11368
1622365200000|2021-05-30 09:00:00|35740|35590|35918.5|35768.5|36083.1|35933.1|35738.8|35588.8|11027
1622368800000|2021-05-30 10:00:00|35919|35769|35784.6|35634.6|36070.1|35920.1|35744|35594|10909
1622372400000|2021-05-30 11:00:00|35785.4|35635.4|36436.3|36286.3|36444.3|36294.3|35784.9|35634.9|10779
1622376000000|2021-05-30 12:00:00|36434.6|36284.6|35603.8|35453.8|36544.5|36394.5|35397|35247|12305
1622379600000|2021-05-30 13:00:00|35601.5|35451.5|35768.1|35618.1|35863.6|35713.6|35495.6|35345.6|11324
1622383200000|2021-05-30 14:00:00|35767.8|35617.8|35433.1|35283.1|35804.6|35654.6|35227.9|35077.9|10908
1622386800000|2021-05-30 15:00:00|35433.4|35283.4|35570|35420|35696.1|35546.1|35334.9|35184.9|10409
1622390400000|2021-05-30 16:00:00|35566.6|35416.6|35816.5|35666.5|36029.8|35879.8|35390.2|35240.2|11385
1622394000000|2021-05-30 17:00:00|35817.8|35667.8|35901.4|35751.4|36074.1|35924.1|35806.4|35656.4|10977
1622397600000|2021-05-30 18:00:00|35901.7|35751.7|36212.3|36062.3|36311.4|36161.4|35900.5|35750.5|10977
1622401200000|2021-05-30 19:00:00|36212.5|36062.5|36173.7|35993.7|36346.9|36196.9|36118|35968|9628
1622404800000|2021-05-30 20:00:00|36173.6|35993.6|36157.2|35977.2|36402.1|36222.1|35999.7|35819.7|10954
1622408400000|2021-05-30 21:00:00|36156.9|35976.9|36034.3|35884.3|36279|36129|35985.1|35835.1|9138
1622412000000|2021-05-30 22:00:00|36034|35884|35808|35658|36102.7|35952.7|35751.7|35601.7|9542
1622415600000|2021-05-30 23:00:00|35809.5|35659.5|35723.9|35573.9|35897.3|35747.3|35594.6|35444.6|10536
1622419200000|2021-05-31 00:00:00|35722.6|35572.6|35408.2|35258.2|36032.8|35882.8|35305.6|35155.6|12081
1622422800000|2021-05-31 01:00:00|35410.6|35260.6|34886.4|34736.4|35507.1|35357.1|34854.7|34704.7|11822
1622426400000|2021-05-31 02:00:00|34888|34738|34839.3|34689.3|35044.1|34894.1|34658.5|34508.5|11153
1622430000000|2021-05-31 03:00:00|34829.3|34679.3|34601.4|34451.4|34842.4|34692.4|34367.1|34217.1|12074
1622433600000|2021-05-31 04:00:00|34601.7|34451.7|34557.4|34407.4|34745.5|34595.5|34272.4|34122.4|11967
1622437200000|2021-05-31 05:00:00|34557.8|34407.8|34562.9|34412.9|34746.5|34596.5|34271.9|34121.9|10950
1622440800000|2021-05-31 06:00:00|34562.6|34412.6|35145.6|34995.6|35178.7|35028.7|34546.3|34396.3|11164
1622444400000|2021-05-31 07:00:00|35147.1|34997.1|35922.8|35772.8|36061.1|35911.1|35085.4|34935.4|12280
1622448000000|2021-05-31 08:00:00|35922.7|35772.7|36218.1|36068.1|36308.8|36158.8|35690.8|35540.8|11216
1622451600000|2021-05-31 09:00:00|36216.2|36066.2|36012.9|35862.9|36439.3|36289.3|35992.6|35842.6|10905
1622455200000|2021-05-31 10:00:00|36013.1|35863.1|36982.7|36832.7|37079|36929|36007.7|35857.7|11997
1622458800000|2021-05-31 11:00:00|36981.8|36831.8|36917.6|36767.6|37265.3|37115.3|36859.8|36709.8|11234
1622462400000|2021-05-31 12:00:00|36918.2|36768.2|36858.8|36708.8|37313|37163|36721.5|36571.5|11631
1622466000000|2021-05-31 13:00:00|36858.3|36708.3|36819.4|36669.4|37138.1|36988.1|36632.9|36482.9|11952
1622469600000|2021-05-31 14:00:00|36819.5|36669.5|36710.1|36560.1|36875.4|36725.4|36449.5|36299.5|11696
1622473200000|2021-05-31 15:00:00|36709|36559|37059.8|36909.8|37208|37058|36681.8|36531.8|11198
1622476800000|2021-05-31 16:00:00|37058|36908|37209.8|37059.8|37558.7|37408.7|36953.4|36803.4|12306
1622480400000|2021-05-31 17:00:00|37209.4|37059.4|37023|36873|37245.2|37095.2|36814.3|36664.3|11415
1622484000000|2021-05-31 18:00:00|37022.9|36872.9|36777.6|36627.6|37035.1|36885.1|36701.7|36551.7|10657
1622487600000|2021-05-31 19:00:00|36778.9|36628.9|36954.4|36804.4|36955|36805|36616.8|36466.8|9962
1622491200000|2021-05-31 20:00:00|36954.7|36804.7|36760.6|36610.6|37056.4|36906.4|36660.2|36510.2|10846
1622494800000|2021-05-31 21:00:00|36760.3|36610.3|37016.4|36866.4|37129.8|36979.8|36721.7|36571.7|8890
1622498400000|2021-05-31 22:00:00|37016.7|36866.7|36968.7|36818.7|37335|37185|36949.2|36799.2|11625
1622502000000|2021-05-31 23:00:00|36968.8|36818.8|37353.3|37203.3|37576.9|37426.9|36916|36766|11519
1622505600000|2021-06-01 00:00:00|37352.3|37202.3|37870.3|37720.3|37967.8|37817.8|37224.3|37074.3|10406
1622509200000|2021-06-01 01:00:00|37881.8|37731.8|37296.2|37146.2|37884|37734|37255.1|37105.1|10602
1622512800000|2021-06-01 02:00:00|37293.7|37143.7|36929|36779|37363.8|37213.8|36719.7|36569.7|11270
1622516400000|2021-06-01 03:00:00|36929.1|36779.1|36782.5|36632.5|37189.6|37039.6|36579.9|36429.9|10429
1622520000000|2021-06-01 04:00:00|36782.8|36632.8|36826.7|36676.7|37026.9|36876.9|36642.8|36492.8|10075
1622523600000|2021-06-01 05:00:00|36826.2|36676.2|37365.2|37215.2|37428.2|37278.2|36802.9|36652.9|9590
1622527200000|2021-06-01 06:00:00|37366.2|37216.2|37009.7|36859.7|37507.9|37357.9|36818.5|36668.5|10486
1622530800000|2021-06-01 07:00:00|37009.9|36859.9|36909.7|36759.7|37240.1|37090.1|36744.8|36594.8|10903
1622534400000|2021-06-01 08:00:00|36910.2|36760.2|36272.6|36122.6|36987.4|36837.4|36009.6|35859.6|11836
1622538000000|2021-06-01 09:00:00|36272.4|36122.4|36315.3|36165.3|36421.4|36271.4|36060.7|35910.7|10545
1622541600000|2021-06-01 10:00:00|36316.1|36166.1|36514.4|36364.4|36642.3|36492.3|36189.9|36039.9|10316
1622545200000|2021-06-01 11:00:00|36520.6|36370.6|36668.1|36518.1|36798.2|36648.2|36378.8|36228.8|10222
1622548800000|2021-06-01 12:00:00|36668.6|36518.6|36234.2|36084.2|36672.1|36522.1|36215.6|36065.6|11322
1622552400000|2021-06-01 13:00:00|36234.8|36084.8|37094.5|36944.5|37445.3|37295.3|35821.4|35671.4|12344
1622556000000|2021-06-01 14:00:00|37095.6|36945.6|36708.9|36558.9|37331.1|37181.1|36573.7|36423.7|12342
1622559600000|2021-06-01 15:00:00|36709|36559|36303.1|36153.1|36714.2|36564.2|36156.7|36006.7|12033
1622563200000|2021-06-01 16:00:00|36305|36155|36028.8|35878.8|36514.8|36364.8|35886.1|35736.1|11971
1622566800000|2021-06-01 17:00:00|36016.6|35866.6|36232.9|36082.9|36286|36136|35801.7|35651.7|11262
1622570400000|2021-06-01 18:00:00|36233|36083|36302.9|36152.9|36559.2|36409.2|36186.5|36036.5|10774
1622574000000|2021-06-01 19:00:00|36301.6|36151.6|36046.6|35896.6|36303.4|36153.4|35868.5|35718.5|10991
1622577600000|2021-06-01 20:00:00|36048.1|35898.1|36396.4|36246.4|36400.5|36250.5|35949|35799|10811
1622581200000|2021-06-01 21:00:00|36398.2|36248.2|36492.6|36342.6|36540|36390|36149.6|35999.6|9503
1622584800000|2021-06-01 22:00:00|36491.6|36341.6|36504.4|36354.4|36642.3|36492.3|36307|36157|10724
1622588400000|2021-06-01 23:00:00|36505.7|36355.7|36758.7|36608.7|36868.7|36718.7|36504.3|36354.3|10658
1622592000000|2021-06-02 00:00:00|36759.2|36609.2|36256|36106|36954.5|36804.5|36196.9|36046.9|11237
1622595600000|2021-06-02 01:00:00|36256.1|36106.1|36365.5|36215.5|36370.5|36220.5|36021.4|35871.4|10615
1622599200000|2021-06-02 02:00:00|36365.8|36215.8|36357.7|36207.7|36605.7|36455.7|36309.9|36159.9|10115
1622602800000|2021-06-02 03:00:00|36357.1|36207.1|36553.2|36403.2|36739.2|36589.2|36354.9|36204.9|10350
1622606400000|2021-06-02 04:00:00|36552.7|36402.7|36748.9|36598.9|36841.8|36691.8|36549.7|36399.7|9759
1622610000000|2021-06-02 05:00:00|36750.9|36600.9|36896|36746|36979.7|36829.7|36590|36440|9524
1622613600000|2021-06-02 06:00:00|36896.6|36746.6|36815|36665|37055.8|36905.8|36749.1|36599.1|9498
1622617200000|2021-06-02 07:00:00|36815.3|36665.3|37298.8|37148.8|37463.3|37313.3|36814.8|36664.8|9540
1622620800000|2021-06-02 08:00:00|37298.5|37148.5|37450.7|37300.7|37528.3|37378.3|37146.9|36996.9|9058
1622624400000|2021-06-02 09:00:00|37451.1|37301.1|37345.7|37195.7|37576.9|37426.9|37256.6|37106.6|9794
1622628000000|2021-06-02 10:00:00|37345.6|37195.6|37238.5|37088.5|37358.6|37208.6|37127.6|36977.6|9143
1622631600000|2021-06-02 11:00:00|37238.4|37088.4|37279.5|37129.5|37418.8|37268.8|36938.9|36788.9|10670
1622635200000|2021-06-02 12:00:00|37278.6|37128.6|37359.9|37209.9|37516.6|37366.6|37252.1|37102.1|9747
1622638800000|2021-06-02 13:00:00|37359.7|37209.7|37615.3|37465.3|37849.3|37699.3|37156.1|37006.1|10097
1622642400000|2021-06-02 14:00:00|37615.6|37465.6|37938.9|37788.9|38145.9|37995.9|37534.2|37384.2|10836
1622646000000|2021-06-02 15:00:00|37937.4|37787.4|38120.3|37970.3|38296.1|38146.1|37937|37787|10630
1622649600000|2021-06-02 16:00:00|38120.6|37970.6|37962.3|37812.3|38277.4|38127.4|37853.7|37703.7|11246
1622653200000|2021-06-02 17:00:00|37962.4|37812.4|38093.5|37943.5|38148.8|37998.8|37832.2|37682.2|9514
1622656800000|2021-06-02 18:00:00|38093.2|37943.2|38090.4|37940.4|38140.4|37990.4|37870.6|37720.6|8544
1622660400000|2021-06-02 19:00:00|38091.8|37941.8|37964.3|37814.3|38112.3|37962.3|37884.6|37734.6|8380
1622664000000|2021-06-02 20:00:00|37964.6|37814.6|37819|37669|38008.5|37858.5|37687.2|37537.2|9220
1622667600000|2021-06-02 21:00:00|37818.9|37668.9|37870.9|37720.9|37992.1|37842.1|37774.7|37624.7|8716
1622671200000|2021-06-02 22:00:00|37869|37719|37612.8|37462.8|37949.2|37799.2|37448.4|37298.4|10680
1622674800000|2021-06-02 23:00:00|37613|37463|37652.8|37502.8|37817.1|37667.1|37530.9|37380.9|9945
1622678400000|2021-06-03 00:00:00|37654.1|37504.1|37558.3|37408.3|37941.2|37791.2|37391.2|37241.2|10988
1622682000000|2021-06-03 01:00:00|37557.7|37407.7|37376.5|37226.5|37658.9|37508.9|37348.6|37198.6|9679
1622685600000|2021-06-03 02:00:00|37376.9|37226.9|37482.2|37332.2|37505.1|37355.1|37277.5|37127.5|10220
1622689200000|2021-06-03 03:00:00|37482.3|37332.3|37715.8|37565.8|37754.8|37604.8|37438.1|37288.1|8566
1622692800000|2021-06-03 04:00:00|37717|37567|38044|37894|38122.8|37972.8|37683.7|37533.7|9928
1622696400000|2021-06-03 05:00:00|38046.5|37896.5|38890.9|38740.9|38954.2|38804.2|38046.5|37896.5|11322
1622700000000|2021-06-03 06:00:00|38889.3|38739.3|39026.3|38876.3|39029.5|38879.5|38696.3|38546.3|9787
1622703600000|2021-06-03 07:00:00|39025.7|38875.7|38715|38565|39071|38921|38642.6|38492.6|9540
1622707200000|2021-06-03 08:00:00|38714.8|38564.8|38893.6|38743.6|38966.1|38816.1|38634.1|38484.1|8578
1622710800000|2021-06-03 09:00:00|38894|38744|39205|39055|39271.4|39121.4|38893.6|38743.6|8790
1622714400000|2021-06-03 10:00:00|39205.3|39055.3|39356.3|39206.3|39550.1|39400.1|39117.2|38967.2|8801
1622718000000|2021-06-03 11:00:00|39355.6|39205.6|38859.8|38709.8|39388.8|39238.8|38805.2|38655.2|9860
1622721600000|2021-06-03 12:00:00|38859.9|38709.9|39101.8|38951.8|39165.8|39015.8|38663.4|38513.4|9158
1622725200000|2021-06-03 13:00:00|39101.7|38951.7|38525.9|38375.9|39348.4|39198.4|38418.4|38268.4|9740
1622728800000|2021-06-03 14:00:00|38524.7|38374.7|38710.1|38560.1|38789|38639|38448.6|38298.6|11154
1622732400000|2021-06-03 15:00:00|38710.5|38560.5|38643.2|38493.2|38841.3|38691.3|38519.2|38369.2|9602
1622736000000|2021-06-03 16:00:00|38645.8|38495.8|38965.7|38815.7|39037.9|38887.9|38538.6|38388.6|9404
1622739600000|2021-06-03 17:00:00|38965.6|38815.6|38884.3|38734.3|39067.7|38917.7|38832.8|38682.8|9658
1622743200000|2021-06-03 18:00:00|38883.3|38733.3|38633.5|38483.5|39009|38859|38619.8|38469.8|9349
1622746800000|2021-06-03 19:00:00|38632.9|38482.9|38668.4|38518.4|38746.4|38596.4|38553.6|38403.6|9062
1622750400000|2021-06-03 20:00:00|38668.3|38518.3|38778.2|38628.2|38810.9|38660.9|38626.3|38476.3|9489
1622754000000|2021-06-03 21:00:00|38778.3|38628.3|38824.8|38674.8|39053.7|38903.7|38727.2|38577.2|8546
1622757600000|2021-06-03 22:00:00|38825.1|38675.1|38972.2|38822.2|39065.2|38915.2|38803.3|38653.3|9913
1622761200000|2021-06-03 23:00:00|38969.4|38819.4|39298.7|39148.7|39318.9|39168.9|38885.5|38735.5|10278
1622764800000|2021-06-04 00:00:00|39296.2|39146.2|38753.8|38603.8|39339.6|39189.6|38689.7|38539.7|10653
1622768400000|2021-06-04 01:00:00|38754.6|38604.6|37974.6|37824.6|38756.8|38606.8|37711.1|37561.1|11776
1622772000000|2021-06-04 02:00:00|37983.2|37833.2|37854.1|37704.1|37984.5|37834.5|37479|37329|9803
1622775600000|2021-06-04 03:00:00|37859|37709|38025.3|37875.3|38178.2|38028.2|37675.7|37525.7|8474
1622779200000|2021-06-04 04:00:00|38027|37877|37646.4|37496.4|38031.6|37881.6|37586.1|37436.1|8546
1622782800000|2021-06-04 05:00:00|37646.1|37496.1|36822.8|36672.8|37757.4|37607.4|36659.4|36509.4|10785
1622786400000|2021-06-04 06:00:00|36815.5|36665.5|36851.3|36701.3|37079.4|36929.4|36658.6|36508.6|8427
1622790000000|2021-06-04 07:00:00|36848.6|36698.6|36691.9|36541.9|36887.6|36737.6|36387.9|36237.9|8548
1622793600000|2021-06-04 08:00:00|36691.5|36541.5|36805.5|36655.5|36902.5|36752.5|36361.4|36211.4|7284
1622797200000|2021-06-04 09:00:00|36805.6|36655.6|36923|36773|36931|36781|36448.5|36298.5|7427
1622800800000|2021-06-04 10:00:00|36925.6|36775.6|36710.7|36560.7|37098.2|36948.2|36662.3|36512.3|6910
1622804400000|2021-06-04 11:00:00|36710.4|36560.4|36660.3|36510.3|36903.5|36753.5|36454.9|36304.9|7509
1622808000000|2021-06-04 12:00:00|36657.4|36507.4|36960.6|36810.6|37199.1|37049.1|35673.2|35523.2|10588
1622811600000|2021-06-04 13:00:00|36960.1|36810.1|36817.5|36667.5|37063.4|36913.4|36708.4|36558.4|7861
1622815200000|2021-06-04 14:00:00|36818.6|36668.6|36803|36653|36970.8|36820.8|36257.1|36107.1|8208
1622818800000|2021-06-04 15:00:00|36803.7|36653.7|37053.6|36903.6|37141.9|36991.9|36735.3|36585.3|6213
1622822400000|2021-06-04 16:00:00|37057.9|36907.9|36988.8|36838.8|37145.1|36995.1|36844.6|36694.6|5611
1622826000000|2021-06-04 17:00:00|36989.9|36839.9|37177.3|37027.3|37328|37178|36908.6|36758.6|5527
1622829600000|2021-06-04 18:00:00|37176.7|37026.7|37193.5|37043.5|37259.8|37109.8|37051.3|36901.3|4960
1622833200000|2021-06-04 19:00:00|37205.1|37055.1|36891.2|36741.2|37280.2|37130.2|36842.8|36692.8|5371
1622836800000|2021-06-04 20:00:00|36890.8|36740.8|37101.3|36951.3|37204|37054|36890.8|36740.8|5392
1622876400000|2021-06-05 07:00:00|37798.9|37648.9|37666.2|37516.2|37995|37845|37652.7|37502.7|9858
1622880000000|2021-06-05 08:00:00|37666.6|37516.6|37870.1|37720.1|37935.9|37785.9|37566.5|37416.5|9283
1622883600000|2021-06-05 09:00:00|37870.2|37720.2|36435.9|36285.9|37916.5|37766.5|36165.6|36015.6|10418
1622887200000|2021-06-05 10:00:00|36434.8|36284.8|36556.2|36406.2|36742.4|36592.4|36145.6|35995.6|12390
1622890800000|2021-06-05 11:00:00|36556.5|36406.5|35988.9|35838.9|36622.2|36472.2|35785.2|35635.2|12324
1622894400000|2021-06-05 12:00:00|35985.6|35835.6|36113.1|35963.1|36272.9|36122.9|35390.6|35240.6|12295
1622898000000|2021-06-05 13:00:00|36114.9|35964.9|35830|35680|36115.9|35965.9|35787.1|35637.1|11047
1622901600000|2021-06-05 14:00:00|35830.1|35680.1|35733.9|35583.9|36076.9|35926.9|35632.9|35482.9|12145
1622905200000|2021-06-05 15:00:00|35738.4|35588.4|36404|36254|36487.2|36337.2|35659.5|35509.5|11909
1622908800000|2021-06-05 16:00:00|36402.5|36252.5|36159.9|36009.9|36403.7|36253.7|36105|35955|10850
1622912400000|2021-06-05 17:00:00|36159.4|36009.4|36090.7|35940.7|36396|36246|35960.3|35810.3|10675
1622916000000|2021-06-05 18:00:00|36091.3|35941.3|36123.9|35973.9|36257.9|36107.9|35992.6|35842.6|10329
1622919600000|2021-06-05 19:00:00|36129|35979|35871.1|35721.1|37547.4|37297.4|35808|35658|10189
1622923200000|2021-06-05 20:00:00|35871.7|35721.7|35925.5|35775.5|36096.2|35946.2|35659.3|35509.3|10617
1622926800000|2021-06-05 21:00:00|35925.6|35775.6|35067.1|34917.1|35926|35776|34933.3|34783.3|10881
1622930400000|2021-06-05 22:00:00|35067|34917|35151.8|35001.8|35419.6|35269.6|34972.5|34822.5|10338
1622934000000|2021-06-05 23:00:00|35152.1|35002.1|35613.2|35463.2|35681|35531|35151.8|35001.8|9844
1622937600000|2021-06-06 00:00:00|35612.8|35462.8|35674.9|35524.9|35852|35702|35518.5|35368.5|9688
1622941200000|2021-06-06 01:00:00|35674.7|35524.7|36311.1|36161.1|36319.5|36169.5|35674.7|35524.7|10161
1622944800000|2021-06-06 02:00:00|36306.7|36156.7|36229.6|36079.6|36325.5|36175.5|36146.6|35996.6|10024
1622948400000|2021-06-06 03:00:00|36229.5|36079.5|36086.7|35936.7|36302.1|36152.1|35925.7|35775.7|9242
1622952000000|2021-06-06 04:00:00|36084.9|35934.9|36178.7|36028.7|36285.5|36135.5|36054.3|35904.3|8997
1622955600000|2021-06-06 05:00:00|36178.5|36028.5|36322.8|36172.8|36322.8|36172.8|36089.8|35939.8|8415
1622959200000|2021-06-06 06:00:00|36322.4|36172.4|35950.9|35800.9|36537.3|36387.3|35828.8|35678.8|11050
1622962800000|2021-06-06 07:00:00|35947.5|35797.5|36236.8|36086.8|36274.2|36124.2|35940.6|35790.6|10012
1622966400000|2021-06-06 08:00:00|36237.9|36087.9|36422.3|36272.3|36449.8|36299.8|36079.1|35929.1|9791
1622970000000|2021-06-06 09:00:00|36422.2|36272.2|36271.3|36121.3|36516.2|36366.2|36241.2|36091.2|9429
1622973600000|2021-06-06 10:00:00|36271.1|36121.1|36104.1|35954.1|36305.9|36155.9|35951.6|35801.6|9662
1622977200000|2021-06-06 11:00:00|36104.7|35954.7|35969.6|35819.6|36193|36043|35921.6|35771.6|9880
1622980800000|2021-06-06 12:00:00|35968.9|35818.9|35962.1|35812.1|36205.3|36055.3|35902|35752|10219
1622984400000|2021-06-06 13:00:00|35960.5|35810.5|35727.2|35577.2|36108.8|35958.8|35646.8|35496.8|10885
1622988000000|2021-06-06 14:00:00|35727.3|35577.3|36201.1|36051.1|36293.5|36143.5|35574|35424|10621
1622991600000|2021-06-06 15:00:00|36201.2|36051.2|36256.7|36106.7|36499.1|36349.1|36145.5|35995.5|10458
1622995200000|2021-06-06 16:00:00|36254.5|36104.5|36322.4|36172.4|36395.9|36245.9|36204.4|36054.4|9902
1622998800000|2021-06-06 17:00:00|36325.6|36175.6|36120.6|35970.6|36326.5|36176.5|36028|35878|9028
1623002400000|2021-06-06 18:00:00|36121.2|35971.2|35962.3|35812.3|36123.8|35973.8|35936.2|35786.2|8948
1623006000000|2021-06-06 19:00:00|35962.1|35812.1|35853.3|35673.3|35962.8|35812.8|35814.2|35657|7614
1623009600000|2021-06-06 20:00:00|35853.2|35673.2|36061.6|35881.6|36072.5|35892.5|35711.7|35531.7|8235
1623013200000|2021-06-06 21:00:00|36061.5|35881.5|36027.2|35877.2|36078.4|35906|35963.7|35783.7|5668
1623016800000|2021-06-06 22:00:00|36026.4|35876.4|35638.7|35488.7|36028.6|35878.6|35353.2|35203.2|7707
1623020400000|2021-06-06 23:00:00|35637.6|35487.6|35876.4|35726.4|35937.6|35787.6|35569.1|35419.1|7232
1623024000000|2021-06-07 00:00:00|35876|35726|36378|36228|36460.4|36310.4|35624.1|35474.1|10929
1623027600000|2021-06-07 01:00:00|36378.4|36228.4|36761.1|36611.1|36860.4|36710.4|36257.3|36107.3|8906
1623031200000|2021-06-07 02:00:00|36761.2|36611.2|36719.2|36569.2|36824.3|36674.3|36640.2|36490.2|8474
1623034800000|2021-06-07 03:00:00|36721.6|36571.6|36468.4|36318.4|36787.4|36637.4|36388.8|36238.8|8035
1623038400000|2021-06-07 04:00:00|36469.6|36319.6|36334.9|36184.9|36615.7|36465.7|36303.9|36153.9|8039
1623042000000|2021-06-07 05:00:00|36334.8|36184.8|36372.5|36222.5|36497.2|36347.2|36195.2|36045.2|8044
1623045600000|2021-06-07 06:00:00|36372.2|36222.2|36153.6|36003.6|36427.1|36277.1|36134.5|35984.5|8565
1623049200000|2021-06-07 07:00:00|36154|36004|36225.7|36075.7|36280.7|36130.7|35958.1|35808.1|8554
1623052800000|2021-06-07 08:00:00|36224.5|36074.5|36190.5|36040.5|36334.5|36184.5|35998.1|35848.1|8873
1623056400000|2021-06-07 09:00:00|36190.6|36040.6|36379.6|36229.6|36436.6|36286.6|36126|35976|8522
1623060000000|2021-06-07 10:00:00|36381.2|36231.2|36591.1|36441.1|36687.8|36537.8|36371.3|36221.3|7976
1623063600000|2021-06-07 11:00:00|36590.8|36440.8|36464.5|36314.5|36658.2|36508.2|36397.6|36247.6|7370
1623067200000|2021-06-07 12:00:00|36465.3|36315.3|36702.4|36552.4|36839|36689|36338.9|36188.9|8665
1623070800000|2021-06-07 13:00:00|36702|36552|36392.9|36242.9|36803.7|36653.7|36355.1|36205.1|9119
1623074400000|2021-06-07 14:00:00|36394.2|36244.2|36133.3|35983.3|36394.4|36244.4|35965|35815|10658
1623078000000|2021-06-07 15:00:00|36133.6|35983.6|36109|35959|36204.5|36054.5|36027|35877|9425
1623081600000|2021-06-07 16:00:00|36107.5|35957.5|35870.4|35720.4|36150|36000|35798.5|35648.5|8604
1623085200000|2021-06-07 17:00:00|35869.8|35719.8|35805.3|35655.3|35952.5|35802.5|35671.9|35521.9|9834
1623088800000|2021-06-07 18:00:00|35802.9|35652.9|35579.9|35429.9|35843.1|35693.1|35500.3|35350.3|9805
1623092400000|2021-06-07 19:00:00|35578.5|35428.5|35716|35566|35746.4|35596.4|35419.4|35269.4|10276
1623096000000|2021-06-07 20:00:00|35715.5|35565.5|34519.1|34369.1|35813.9|35663.9|34126.2|33976.2|10256
1623099600000|2021-06-07 21:00:00|34519.4|34369.4|34204.6|34054.6|34701.8|34551.8|33698.8|33548.8|11495
1623103200000|2021-06-07 22:00:00|34205.1|34055.1|34245.3|34095.3|34367.2|34217.2|34012.2|33862.2|11753
1623106800000|2021-06-07 23:00:00|34243.7|34093.7|33645.6|33495.6|34261|34111|33460.6|33310.6|12212
1623110400000|2021-06-08 00:00:00|33645.4|33495.4|33754.2|33604.2|34125|33975|33454.7|33304.7|12888
1623114000000|2021-06-08 01:00:00|33753.6|33603.6|33862.1|33712.1|34000.4|33850.4|33660.2|33510.2|11781
1623117600000|2021-06-08 02:00:00|33862.7|33712.7|32798.6|32648.6|33918.5|33768.5|32498.5|32348.5|12019
1623121200000|2021-06-08 03:00:00|32798|32648|32910.1|32760.1|32961.9|32811.9|32535.9|32385.9|12227
1623124800000|2021-06-08 04:00:00|32911.2|32761.2|32935.2|32785.2|33176.7|33026.7|32774.5|32624.5|11847
1623128400000|2021-06-08 05:00:00|32934.9|32784.9|32993.3|32843.3|33061.9|32911.9|32599.6|32449.6|11358
1623132000000|2021-06-08 06:00:00|32996.8|32846.8|32681|32531|33022.7|32872.7|32666.3|32516.3|10819
1623135600000|2021-06-08 07:00:00|32680.1|32530.1|33050.9|32900.9|33303.8|33153.8|32281.3|32131.3|12653
1623139200000|2021-06-08 08:00:00|33056.3|32906.3|33014.3|32864.3|33411.7|33261.7|32977.4|32827.4|11837
1623142800000|2021-06-08 09:00:00|33014.5|32864.5|32907.1|32757.1|33035|32885|32774.1|32624.1|11614
1623146400000|2021-06-08 10:00:00|32906.8|32756.8|32901.6|32751.6|33254.3|33104.3|32767.7|32617.7|11212
1623150000000|2021-06-08 11:00:00|32900.3|32750.3|33211.4|33061.4|33282.4|33132.4|32798.7|32648.7|10659
1623153600000|2021-06-08 12:00:00|33208.1|33058.1|32982.7|32832.7|33264.1|33114.1|32922.5|32772.5|10835
1623157200000|2021-06-08 13:00:00|32982.2|32832.2|32481.9|32331.9|33033.8|32883.8|32481.5|32331.5|10121
1623160800000|2021-06-08 14:00:00|32483|32333|31872.5|31722.5|32604.8|32454.8|31561.5|31411.5|13031
1623164400000|2021-06-08 15:00:00|31867.4|31717.4|31797|31647|31896.9|31746.9|31146.4|30996.4|13135
1623168000000|2021-06-08 16:00:00|31798.2|31648.2|32255.1|32105.1|32402.9|32252.9|31677|31527|12363
1623171600000|2021-06-08 17:00:00|32254.9|32104.9|32255.3|32105.3|32295.9|32145.9|31975.9|31825.9|10899
1623175200000|2021-06-08 18:00:00|32255.4|32105.4|32809.5|32659.5|32843.2|32693.2|32171.9|32021.9|9966
1623178800000|2021-06-08 19:00:00|32807.9|32657.9|32981.5|32831.5|33091.8|32941.8|32721.8|32571.8|9924
1623182400000|2021-06-08 20:00:00|32980.6|32830.6|33699.7|33549.7|33890.6|33740.6|32781.6|32631.6|11551
1623186000000|2021-06-08 21:00:00|33692.2|33542.2|33564.1|33414.1|33878.5|33728.5|33379.8|33229.8|10346
1623189600000|2021-06-08 22:00:00|33561.3|33411.3|33537.3|33387.3|33848.2|33698.2|33457.1|33307.1|10397
1623193200000|2021-06-08 23:00:00|33536.6|33386.6|33475.1|33325.1|33726.5|33576.5|33407.1|33257.1|11251
1623196800000|2021-06-09 00:00:00|33476.1|33326.1|32990.3|32840.3|33591.2|33441.2|32960|32810|11694
1623200400000|2021-06-09 01:00:00|32989.5|32839.5|32612.1|32462.1|33125.5|32975.5|32561.4|32411.4|10262
1623204000000|2021-06-09 02:00:00|32615.3|32465.3|32954|32804|33294.8|33144.8|32502.1|32352.1|10043
1623207600000|2021-06-09 03:00:00|32956.4|32806.4|32956.9|32806.9|33191.3|33041.3|32728.4|32578.4|10916
1623211200000|2021-06-09 04:00:00|32958.4|32808.4|33064.8|32914.8|33074|32924|32646.1|32496.1|10773
1623214800000|2021-06-09 05:00:00|33065.3|32915.3|33601|33451|33824.1|33674.1|33012.7|32862.7|10689
1623218400000|2021-06-09 06:00:00|33601.3|33451.3|34303.1|34153.1|34434.2|34284.2|33534.6|33384.6|11710
1623222000000|2021-06-09 07:00:00|34302.8|34152.8|34252.4|34102.4|34588.8|34438.8|34189.7|34039.7|10784
1623225600000|2021-06-09 08:00:00|34253.3|34103.3|34134.6|33984.6|34360.5|34210.5|33945|33795|10826
1623229200000|2021-06-09 09:00:00|34135.8|33985.8|34098.9|33948.9|34463.2|34313.2|34086.3|33936.3|9571
1623232800000|2021-06-09 10:00:00|34099.4|33949.4|34576|34426|34779.3|34629.3|34049.7|33899.7|10883
1623236400000|2021-06-09 11:00:00|34576.8|34426.8|35080.1|34930.1|35114|34964|34469.9|34319.9|10783
1623240000000|2021-06-09 12:00:00|35078.1|34928.1|34986.6|34836.6|35483.6|35333.6|34931.9|34781.9|11558
1623243600000|2021-06-09 13:00:00|34986.7|34836.7|35146.3|34996.3|35243.8|35093.8|34884.6|34734.6|9341
1623247200000|2021-06-09 14:00:00|35153.1|35003.1|34744.3|34594.3|35438.9|35288.9|34677.5|34527.5|9893
1623250800000|2021-06-09 15:00:00|34742.9|34592.9|36423.5|36273.5|36738.7|36588.7|34733.6|34583.6|10055
1623254400000|2021-06-09 16:00:00|36424.1|36274.1|36566.8|36416.8|36734.5|36584.5|36153.1|36003.1|8505
1623258000000|2021-06-09 17:00:00|36567.9|36417.9|36613.1|36463.1|37002.9|36852.9|36347.2|36197.2|7731
1623261600000|2021-06-09 18:00:00|36612.7|36462.7|36164.5|36014.5|36813.3|36663.3|36158.3|36008.3|3536
1623265200000|2021-06-09 19:00:00|35956|35806|36338.8|36188.8|36462.3|36312.3|35738.4|35588.4|8045
1623268800000|2021-06-09 20:00:00|36341.1|36191.1|36462|36312|36562.9|36412.9|36204.4|36054.4|9127
1623272400000|2021-06-09 21:00:00|36462.6|36312.6|36724.1|36574.1|36821.8|36671.8|36277.7|36127.7|8663
1623276000000|2021-06-09 22:00:00|36727.1|36577.1|37181.6|37031.6|37324.4|37174.4|36620.9|36470.9|10472
1623279600000|2021-06-09 23:00:00|37182.3|37032.3|37448.8|37298.8|37602.4|37452.4|37045.3|36895.3|10342
1623283200000|2021-06-10 00:00:00|37449.8|37299.8|37044.5|36894.5|37724.4|37574.4|36954.4|36804.4|11777
1623286800000|2021-06-10 01:00:00|37044.7|36894.7|36980.1|36830.1|37408|37258|36973.4|36823.4|10698
1623290400000|2021-06-10 02:00:00|36980.3|36830.3|37191.2|37041.2|37193.3|37043.3|36854.5|36704.5|10073
1623294000000|2021-06-10 03:00:00|37192.3|37042.3|37047.5|36897.5|37526.5|37376.5|37040.4|36890.4|10391
1623297600000|2021-06-10 04:00:00|37047.9|36897.9|36873.9|36723.9|37290.9|37140.9|36763.1|36613.1|10369
1623301200000|2021-06-10 05:00:00|36873.7|36723.7|36899.2|36749.2|37019.2|36869.2|36619.4|36469.4|9769
1623304800000|2021-06-10 06:00:00|36901.9|36751.9|36834.3|36684.3|37123.5|36973.5|36647.3|36497.3|9925
1623308400000|2021-06-10 07:00:00|36833.4|36683.4|37055.2|36905.2|37057.2|36907.2|36717.4|36567.4|9349
1623312000000|2021-06-10 08:00:00|37054.1|36904.1|36487.3|36337.3|37054.1|36904.1|36421.6|36271.6|10730
1623315600000|2021-06-10 09:00:00|36486.7|36336.7|37505|37355|37616.2|37466.2|36339.7|36189.7|11414
1623319200000|2021-06-10 10:00:00|37504.9|37354.9|37917.5|37767.5|38448.5|38298.5|37437.5|37287.5|11375
1623322800000|2021-06-10 11:00:00|37917.9|37767.9|37916.5|37766.5|38250.4|38100.4|37782.6|37632.6|10646
1623326400000|2021-06-10 12:00:00|37916.9|37766.9|37862.5|37712.5|38030.5|37880.5|37501|37351|10714
1623330000000|2021-06-10 13:00:00|37864.1|37714.1|37931.1|37781.1|37983.8|37833.8|37562|37412|9961
1623333600000|2021-06-10 14:00:00|37932.4|37782.4|37086.5|36936.5|38245.8|38095.8|36886.1|36736.1|12703
1623337200000|2021-06-10 15:00:00|37087.2|36937.2|36978.2|36828.2|37307.8|37157.8|36765.7|36615.7|11699
1623340800000|2021-06-10 16:00:00|36976.1|36826.1|36898.1|36748.1|37210.8|37060.8|36750.3|36600.3|11159
1623344400000|2021-06-10 17:00:00|36898.2|36748.2|36544.3|36394.3|36979.9|36829.9|36261.7|36111.7|11044
1623348000000|2021-06-10 18:00:00|36543.9|36393.9|36841.8|36691.8|36920.7|36770.7|36509.2|36359.2|10373
1623351600000|2021-06-10 19:00:00|36839.9|36689.9|36765.1|36615.1|36926|36776|36455.3|36305.3|10800
1623355200000|2021-06-10 20:00:00|36764.7|36614.7|36551.2|36401.2|36780.4|36630.4|35895|35745|11720
1623358800000|2021-06-10 21:00:00|36551|36401|36778.1|36628.1|36801.2|36651.2|36246.4|36096.4|9080
1623362400000|2021-06-10 22:00:00|36778.4|36628.4|36917.9|36767.9|37125.5|36975.5|36680.2|36530.2|10360
1623366000000|2021-06-10 23:00:00|36918.2|36768.2|36758.1|36608.1|37053.1|36903.1|36707.1|36557.1|10416
1623369600000|2021-06-11 00:00:00|36761.2|36611.2|36493.4|36343.4|37314.7|37164.7|36425|36275|12250
1623373200000|2021-06-11 01:00:00|36494.8|36344.8|36379|36229|36567.2|36417.2|36041.8|35891.8|11553
1623376800000|2021-06-11 02:00:00|36378.7|36228.7|36428.9|36278.9|36437.8|36287.8|36053.7|35903.7|10697
1623380400000|2021-06-11 03:00:00|36431.4|36281.4|36848.1|36698.1|36986.2|36836.2|36418.5|36268.5|10085
1623384000000|2021-06-11 04:00:00|36847.7|36697.7|37122.4|36972.4|37183.8|37033.8|36739.8|36589.8|10502
1623387600000|2021-06-11 05:00:00|37122.5|36972.5|37083|36933|37460.9|37310.9|36996.7|36846.7|9844
1623391200000|2021-06-11 06:00:00|37081.5|36931.5|36592.1|36442.1|37110.9|36960.9|36550.6|36400.6|9303
1623394800000|2021-06-11 07:00:00|36593.2|36443.2|37226.6|37076.6|37262.4|37112.4|36494.9|36344.9|10464
1623398400000|2021-06-11 08:00:00|37230.7|37080.7|37101.5|36951.5|37401.6|37251.6|37015|36865|10902
1623402000000|2021-06-11 09:00:00|37101.3|36951.3|37127.6|36977.6|37536|37386|37061.3|36911.3|10045
1623405600000|2021-06-11 10:00:00|37128.2|36978.2|37562.4|37412.4|37732|37582|37113.3|36963.3|10570
1623409200000|2021-06-11 11:00:00|37561.4|37411.4|37471.8|37321.8|37624.1|37474.1|37292.2|37142.2|9561
1623412800000|2021-06-11 12:00:00|37471.4|37321.4|37400.9|37250.9|37553.4|37403.4|37128.7|36978.7|10804
1623416400000|2021-06-11 13:00:00|37401.4|37251.4|37532.6|37382.6|37625.8|37475.8|37401|37251|10103
1623420000000|2021-06-11 14:00:00|37534|37384|37331.7|37181.7|37577.8|37427.8|37208|37058|8933
1623423600000|2021-06-11 15:00:00|37333.1|37183.1|36909.9|36759.9|37337.5|37187.5|36856.3|36706.3|10697
1623427200000|2021-06-11 16:00:00|36910.7|36760.7|36733.5|36583.5|37042.8|36892.8|36618.5|36468.5|10564
1623430800000|2021-06-11 17:00:00|36733.8|36583.8|36990.5|36840.5|37025.1|36875.1|36667.8|36517.8|10515
1623434400000|2021-06-11 18:00:00|36990.6|36840.6|37254.7|37104.7|37287.3|37137.3|36852.2|36702.2|9574
1623438000000|2021-06-11 19:00:00|37253.7|37103.7|37341.2|37191.2|37455.4|37305.4|37164|37014|10395
1623441600000|2021-06-11 20:00:00|37342.2|37192.2|37247.3|37097.3|37533|37383|37246.6|37096.6|10397
1623481200000|2021-06-12 07:00:00|35402.6|35252.6|35366|35216|35632|35482|35329.8|35179.8|9956
1623484800000|2021-06-12 08:00:00|35362.7|35212.7|35261.4|35111.4|35491.6|35341.6|35201.2|35051.2|9922
1623488400000|2021-06-12 09:00:00|35261.1|35111.1|35324.2|35174.2|35479.8|35329.8|35158.9|35008.9|9709
1623492000000|2021-06-12 10:00:00|35324.5|35174.5|35761.2|35611.2|35944.2|35794.2|34734.6|34584.6|12099
1623495600000|2021-06-12 11:00:00|35761.9|35611.9|35691.7|35541.7|35792.6|35642.6|35496.4|35346.4|10411
1623499200000|2021-06-12 12:00:00|35692|35542|36125.2|35975.2|36272.4|36122.4|35612.1|35462.1|11404
1623502800000|2021-06-12 13:00:00|36125.1|35975.1|36084.6|35934.6|36167.5|36017.5|35941.2|35791.2|9544
1623506400000|2021-06-12 14:00:00|36084.4|35934.4|35754.7|35604.7|36088.3|35938.3|35595|35445|10041
1623510000000|2021-06-12 15:00:00|35755.4|35605.4|35494.3|35344.3|35923|35773|35431.9|35281.9|10538
1623513600000|2021-06-12 16:00:00|35493.7|35343.7|35614.5|35464.5|35661.9|35511.9|35415.4|35265.4|9901
1623517200000|2021-06-12 17:00:00|35614.7|35464.7|35821.7|35671.7|35881.1|35731.1|35504.2|35354.2|9617
1623520800000|2021-06-12 18:00:00|35821.6|35671.6|35997.7|35847.7|36078.7|35928.7|35754.6|35604.6|9193
1623524400000|2021-06-12 19:00:00|35996.4|35846.4|35816.1|35666.1|36034.8|35884.8|35780.8|35630.8|8374
1623528000000|2021-06-12 20:00:00|35816.4|35666.4|36086.2|35936.2|36213.2|36063.2|35816.3|35666.3|8764
1623531600000|2021-06-12 21:00:00|36086.5|35936.5|35905.5|35755.5|36126.1|35976.1|35849.6|35699.6|8367
1623535200000|2021-06-12 22:00:00|35905.6|35755.6|35781.9|35631.9|36061.8|35911.8|35653.3|35503.3|10160
1623538800000|2021-06-12 23:00:00|35782.6|35632.6|35618.6|35468.6|35934.7|35784.7|35520.3|35370.3|9544
1623542400000|2021-06-13 00:00:00|35618.4|35468.4|35816.5|35666.5|35840.3|35690.3|35448.5|35298.5|10762
1623546000000|2021-06-13 01:00:00|35810.7|35660.7|35874.7|35724.7|35981.8|35831.8|35762.2|35612.2|8129
1623549600000|2021-06-13 02:00:00|35874.4|35724.4|35545.4|35395.4|35929.4|35779.4|35508.1|35358.1|8779
1623553200000|2021-06-13 03:00:00|35547.6|35397.6|34962.6|34812.6|35547.6|35397.6|34925.3|34775.3|10829
1623556800000|2021-06-13 04:00:00|34962.8|34812.8|35267.3|35117.3|35325.2|35175.2|34878.2|34728.2|9605
1623560400000|2021-06-13 05:00:00|35266.7|35116.7|35058.6|34908.6|35291.5|35141.5|34947.6|34797.6|10194
1623564000000|2021-06-13 06:00:00|35059.5|34909.5|35450.7|35300.7|35455.9|35305.9|34977.1|34827.1|9113
1623567600000|2021-06-13 07:00:00|35451|35301|35364.8|35214.8|35551.5|35401.5|35331.4|35181.4|8360
1623571200000|2021-06-13 08:00:00|35363.9|35213.9|35694.4|35544.4|35825.5|35675.5|35267.6|35117.6|8966
1623574800000|2021-06-13 09:00:00|35695.1|35545.1|35927.2|35777.2|35970.5|35820.5|35594|35444|8529
1623578400000|2021-06-13 10:00:00|35924.4|35774.4|36068.4|35918.4|36156.8|36006.8|35798.9|35648.9|9880
1623582000000|2021-06-13 11:00:00|36068.1|35918.1|35986.5|35836.5|36177|36027|35830.9|35680.9|9237
1623585600000|2021-06-13 12:00:00|35986|35836|35972|35822|36220.8|36070.8|35899.9|35749.9|10147
1623589200000|2021-06-13 13:00:00|35972.2|35822.2|35968.4|35818.4|36141.4|35991.4|35872.5|35722.5|9935
1623592800000|2021-06-13 14:00:00|35969.4|35819.4|35845|35695|36088.2|35938.2|35784.1|35634.1|9713
1623596400000|2021-06-13 15:00:00|35845.1|35695.1|36119.9|35969.9|36146.4|35996.4|35821.5|35671.5|9197
1623600000000|2021-06-13 16:00:00|36119.8|35969.8|37104.6|36954.6|37241.8|37091.8|36077.5|35927.5|11780
1623603600000|2021-06-13 17:00:00|37105|36955|37404.8|37254.8|37543.7|37393.7|36949|36799|10973
1623607200000|2021-06-13 18:00:00|37405|37255|37573.4|37423.4|37695.4|37545.4|37363.5|37213.5|11024
1623610800000|2021-06-13 19:00:00|37574|37424|37757.2|37577.2|37788.9|37617.2|37364|37214|9482
1623614400000|2021-06-13 20:00:00|37757.1|37577.1|39371.8|39191.8|39441.1|39261.1|37754.9|37574.9|12567
1623618000000|2021-06-13 21:00:00|39371.7|39191.7|38970.2|38820.2|39394.2|39214.2|38923.5|38743.5|10902
1623621600000|2021-06-13 22:00:00|38970.4|38820.4|38950.3|38800.3|39116.8|38966.8|38793.2|38643.2|10100
1623625200000|2021-06-13 23:00:00|38950.4|38800.4|39089.6|38939.6|39200.3|39050.3|38810.9|38660.9|9256
1623628800000|2021-06-14 00:00:00|39089.2|38939.2|39196.3|39046.3|39304.4|39154.4|38875.3|38725.3|10924
1623632400000|2021-06-14 01:00:00|39198|39048|39255.9|39105.9|39881.5|39731.5|39070.8|38920.8|10695
1623636000000|2021-06-14 02:00:00|39256.3|39106.3|39059.4|38909.4|39347.1|39197.1|38957.3|38807.3|9746
1623639600000|2021-06-14 03:00:00|39059.7|38909.7|39063.9|38913.9|39142.2|38992.2|38833.8|38683.8|9432
1623643200000|2021-06-14 04:00:00|39064.3|38914.3|39358.8|39208.8|39416.2|39266.2|38877.2|38727.2|10216
1623646800000|2021-06-14 05:00:00|39350.6|39200.6|39497.9|39347.9|39661.1|39511.1|39219.8|39069.8|9392
1623650400000|2021-06-14 06:00:00|39499.2|39349.2|39678.6|39528.6|39760.1|39610.1|39277.7|39127.7|9612
1623654000000|2021-06-14 07:00:00|39680.1|39530.1|39634.3|39484.3|39748.3|39598.3|39545.2|39395.2|8919
1623657600000|2021-06-14 08:00:00|39634.4|39484.4|39098.4|38948.4|39702.8|39552.8|39024.1|38874.1|9151
1623661200000|2021-06-14 09:00:00|39099.6|38949.6|39171.6|39021.6|39478.8|39328.8|39064.5|38914.5|8616
1623664800000|2021-06-14 10:00:00|39171.5|39021.5|39412.7|39262.7|39474.4|39324.4|39120.5|38970.5|7943
1623668400000|2021-06-14 11:00:00|39412.6|39262.6|39244.9|39094.9|39482.2|39332.2|39211.6|39061.6|8485
1623672000000|2021-06-14 12:00:00|39244.7|39094.7|39664.5|39514.5|39671.4|39521.4|39125.7|38975.7|9873
1623675600000|2021-06-14 13:00:00|39665.4|39515.4|40608.8|40458.8|40858.7|40708.7|39630.3|39480.3|11253
1623679200000|2021-06-14 14:00:00|40608.7|40458.7|40626.6|40476.6|41084.2|40934.2|40477.5|40327.5|11157
1623682800000|2021-06-14 15:00:00|40627.1|40477.1|40751.1|40601.1|40787.5|40637.5|40519.6|40369.6|8940
1623686400000|2021-06-14 16:00:00|40750.1|40600.1|40246.1|40096.1|40793.6|40643.6|39907.3|39757.3|11025
1623690000000|2021-06-14 17:00:00|40245.7|40095.7|40298.1|40148.1|40378.2|40228.2|40046.8|39896.8|10264
1623693600000|2021-06-14 18:00:00|40301.3|40151.3|39814.6|39664.6|40343.9|40193.9|39773.8|39623.8|9656
1623697200000|2021-06-14 19:00:00|39815.6|39665.6|39780.3|39630.3|39922.4|39772.4|39442.7|39292.7|10253
1623700800000|2021-06-14 20:00:00|39781.2|39631.2|39904.2|39754.2|40031.6|39881.6|39701|39551|9531
1623704400000|2021-06-14 21:00:00|39913.2|39763.2|40360.7|40210.7|40400.3|40250.3|39912.9|39762.9|9597
1623708000000|2021-06-14 22:00:00|40358.4|40208.4|40244.2|40094.2|40457.9|40307.9|40136.9|39986.9|10147
1623711600000|2021-06-14 23:00:00|40246.5|40096.5|40597|40447|40645.6|40495.6|40187.2|40037.2|9457
1623715200000|2021-06-15 00:00:00|40597.1|40447.1|40444.1|40294.1|40908|40758|40283.5|40133.5|10483
1623718800000|2021-06-15 01:00:00|40444.4|40294.4|39992.3|39842.3|40521.1|40371.1|39948.4|39798.4|9123
1623722400000|2021-06-15 02:00:00|39992.2|39842.2|40342.9|40192.9|40465|40315|39970.1|39820.1|9765
1623726000000|2021-06-15 03:00:00|40340.2|40190.2|40486.4|40336.4|40661|40511|40339.4|40189.4|9126
1623729600000|2021-06-15 04:00:00|40486.5|40336.5|40597.4|40447.4|40659.2|40509.2|40386.8|40236.8|8690
1623733200000|2021-06-15 05:00:00|40596.1|40446.1|40414.7|40264.7|40619.4|40469.4|40297.7|40147.7|8701
1623736800000|2021-06-15 06:00:00|40414.5|40264.5|40373.6|40223.6|40590.7|40440.7|40316.2|40166.2|8117
1623740400000|2021-06-15 07:00:00|40373.4|40223.4|40438.2|40288.2|40443.5|40293.5|40183.3|40033.3|8985
1623744000000|2021-06-15 08:00:00|40439.4|40289.4|39887.4|39737.4|40475.4|40325.4|39770.5|39620.5|9177
1623747600000|2021-06-15 09:00:00|39887.9|39737.9|40187.6|40037.6|40277.1|40127.1|39660.2|39510.2|9643
1623751200000|2021-06-15 10:00:00|40187.5|40037.5|39996|39846|40274.9|40124.9|39977.5|39827.5|8624
1623754800000|2021-06-15 11:00:00|39995.4|39845.4|39914.1|39764.1|40134.3|39984.3|39763.7|39613.7|9619
1623758400000|2021-06-15 12:00:00|39913.8|39763.8|40487.3|40337.3|40502|40352|39852.1|39702.1|8929
1623762000000|2021-06-15 13:00:00|40486.3|40336.3|40381.5|40231.5|40488.7|40338.7|40245.3|40095.3|7861
1623765600000|2021-06-15 14:00:00|40381.2|40231.2|40077.8|39927.8|40409.9|40259.9|39955.3|39805.3|9866
1623769200000|2021-06-15 15:00:00|40077.7|39927.7|40140.8|39990.8|40146.3|39996.3|39820.2|39670.2|9148
1623772800000|2021-06-15 16:00:00|40139.7|39989.7|40282.6|40132.6|40350.3|40200.3|40070.3|39920.3|9806
1623776400000|2021-06-15 17:00:00|40282.5|40132.5|40779.9|40629.9|40834.8|40684.8|40214.1|40064.1|10550
1623780000000|2021-06-15 18:00:00|40780.3|40630.3|40658.6|40508.6|41378.6|41228.6|40623.1|40473.1|11061
1623783600000|2021-06-15 19:00:00|40660.3|40510.3|40027|39877|40754.1|40604.1|39867.1|39717.1|9875
1623787200000|2021-06-15 20:00:00|40028.5|39878.5|40023.9|39873.9|40264.8|40114.8|39648.9|39498.9|10139
1623790800000|2021-06-15 21:00:00|40023|39873|40036.2|39886.2|40173.2|40023.2|39927.8|39777.8|7041
1623794400000|2021-06-15 22:00:00|40035.1|39885.1|40199.7|40049.7|40276.4|40126.4|40035.1|39885.1|9036
1623798000000|2021-06-15 23:00:00|40198.1|40048.1|40235.8|40085.8|40439.5|40289.5|40168.6|40018.6|8112
1623801600000|2021-06-16 00:00:00|40234.4|40084.4|39967|39817|40236|40086|39935|39785|8672
1623805200000|2021-06-16 01:00:00|39966.7|39816.7|40171.4|40021.4|40174.5|40024.5|39706.9|39556.9|9476
1623808800000|2021-06-16 02:00:00|40169.6|40019.6|40128.3|39978.3|40246.2|40096.2|39980.9|39830.9|8774
1623812400000|2021-06-16 03:00:00|40127.3|39977.3|40098.3|39948.3|40170.1|40020.1|39908.2|39758.2|8779
1623816000000|2021-06-16 04:00:00|40097.8|39947.8|40358.4|40208.4|40479.9|40329.9|39937.7|39787.7|9103
1623819600000|2021-06-16 05:00:00|40356.6|40206.6|40340|40190|40421.5|40271.5|40236.7|40086.7|8407
1623823200000|2021-06-16 06:00:00|40339.9|40189.9|40463.4|40313.4|40559.6|40409.6|40261.9|40111.9|7300
1623826800000|2021-06-16 07:00:00|40463.5|40313.5|40203.6|40053.6|40517.3|40367.3|40142.4|39992.4|8010
1623830400000|2021-06-16 08:00:00|40204.1|40054.1|40123.6|39973.6|40330.2|40180.2|40011.1|39861.1|8485
1623834000000|2021-06-16 09:00:00|40123.5|39973.5|40032.8|39882.8|40237.9|40087.9|39973.2|39823.2|6454
1623837600000|2021-06-16 10:00:00|40032.9|39882.9|39840.2|39690.2|40134.1|39984.1|39752|39602|8831
1623841200000|2021-06-16 11:00:00|39839.7|39689.7|39169.2|39019.2|39852.8|39702.8|39010.9|38860.9|11123
1623844800000|2021-06-16 12:00:00|39168.7|39018.7|39141.9|38991.9|39260.4|39110.4|38952.7|38802.7|10096
1623848400000|2021-06-16 13:00:00|39141|38991|39305.6|39155.6|39572.9|39422.9|39059.7|38909.7|8558
1623852000000|2021-06-16 14:00:00|39307.2|39157.2|38916.5|38766.5|39432.8|39282.8|38843|38693|8564
1623855600000|2021-06-16 15:00:00|38916.6|38766.6|38851.8|38701.8|39051.8|38901.8|38665.2|38515.2|9926
1623859200000|2021-06-16 16:00:00|38850.1|38700.1|38744.3|38594.3|39378.1|39228.1|38549.8|38399.8|10884
1623862800000|2021-06-16 17:00:00|38745.1|38595.1|39251.9|39101.9|39295.7|39145.7|38601.5|38451.5|10538
1623866400000|2021-06-16 18:00:00|39250.7|39100.7|38791.2|38641.2|39680|39530|38421.5|38271.5|12773
1623870000000|2021-06-16 19:00:00|38791|38641|38747.1|38597.1|39115.4|38965.4|38740.2|38590.2|9344
1623873600000|2021-06-16 20:00:00|38746.5|38596.5|38602.5|38452.5|38924.3|38774.3|38527.1|38377.1|8396
1623877200000|2021-06-16 21:00:00|38602.4|38452.4|38841.7|38691.7|38958.7|38808.7|38497.5|38347.5|8201
1623880800000|2021-06-16 22:00:00|38841.8|38691.8|38633.5|38483.5|38987.1|38837.1|38599.2|38449.2|9533
1623884400000|2021-06-16 23:00:00|38633.1|38483.1|38420.9|38270.9|38648.3|38498.3|38198.8|38048.8|10214
1623888000000|2021-06-17 00:00:00|38420.5|38270.5|38703.1|38553.1|38729.6|38579.6|38307.1|38157.1|10311
1623891600000|2021-06-17 01:00:00|38703.2|38553.2|38736|38586|38856.3|38706.3|38629.9|38479.9|8534
1623895200000|2021-06-17 02:00:00|38736.1|38586.1|38791.9|38641.9|38932.7|38782.7|38714.7|38564.7|7434
1623898800000|2021-06-17 03:00:00|38792.4|38642.4|38944|38794|39046.8|38896.8|38792.4|38642.4|7271
1623902400000|2021-06-17 04:00:00|38944.7|38794.7|38893.4|38743.4|39143|38993|38865.6|38715.6|7225
1623906000000|2021-06-17 05:00:00|38890.2|38740.2|38787.8|38637.8|38946.2|38796.2|38726.5|38576.5|7220
1623909600000|2021-06-17 06:00:00|38796.3|38646.3|39311.3|39161.3|39353.5|39203.5|38796.3|38646.3|8685
1623913200000|2021-06-17 07:00:00|39311.5|39161.5|39285.8|39135.8|39472.3|39322.3|39211.3|39061.3|8928
1623916800000|2021-06-17 08:00:00|39286.6|39136.6|39358.4|39208.4|39484.4|39334.4|39178.9|39028.9|9131
1623920400000|2021-06-17 09:00:00|39359.3|39209.3|39578.5|39428.5|39609.9|39459.9|39221.1|39071.1|8283
1623924000000|2021-06-17 10:00:00|39575.9|39425.9|39328.4|39178.4|39608.1|39458.1|39295.7|39145.7|8555
1623927600000|2021-06-17 11:00:00|39329.3|39179.3|39231.1|39081.1|39378.6|39228.6|39189.8|39039.8|8130
1623931200000|2021-06-17 12:00:00|39230.9|39080.9|38858.7|38708.7|39258.5|39108.5|38713.4|38563.4|10427
1623934800000|2021-06-17 13:00:00|38864.5|38714.5|38796.5|38646.5|38944.1|38794.1|38724.9|38574.9|8322
1623938400000|2021-06-17 14:00:00|38796.2|38646.2|38978.3|38828.3|39033.6|38883.6|38552.6|38402.6|7800
1623942000000|2021-06-17 15:00:00|38974.9|38824.9|39089.5|38939.5|39198.4|39048.4|38868.5|38718.5|7043
1623945600000|2021-06-17 16:00:00|39089.4|38939.4|38568|38418|39170.7|39020.7|38365.9|38215.9|8356
1623949200000|2021-06-17 17:00:00|38565.1|38415.1|37767.8|37617.8|38599|38449|37699.4|37549.4|8558
1623952800000|2021-06-17 18:00:00|37765.8|37615.8|37836.6|37686.6|37965.1|37815.1|37638.8|37488.8|8057
1623956400000|2021-06-17 19:00:00|37836.8|37686.8|37781.7|37631.7|37985|37835|37733.4|37583.4|6779
1623960000000|2021-06-17 20:00:00|37782.1|37632.1|37822.5|37672.5|37927.2|37777.2|37468.3|37318.3|7146
1623963600000|2021-06-17 21:00:00|37822.2|37672.2|37817.2|37667.2|37905.2|37755.2|37612|37462|6222
1623967200000|2021-06-17 22:00:00|37817.4|37667.4|38032.4|37882.4|38034.9|37884.9|37701.1|37551.1|6984
1623970800000|2021-06-17 23:00:00|38034.4|37884.4|38157.9|38007.9|38277.5|38127.5|37921.2|37771.2|7077
1623974400000|2021-06-18 00:00:00|38160.6|38010.6|37756|37606|38267.5|38117.5|37666.3|37516.3|6972
1623978000000|2021-06-18 01:00:00|37756.1|37606.1|37725.9|37575.9|37863.8|37713.8|37591.5|37441.5|6857
1623981600000|2021-06-18 02:00:00|37726.4|37576.4|37860.5|37710.5|37974.9|37824.9|37307.2|37157.2|7694
1623985200000|2021-06-18 03:00:00|37859.7|37709.7|38006.3|37856.3|38093.4|37943.4|37828.6|37678.6|6937
1623988800000|2021-06-18 04:00:00|38007.1|37857.1|38005|37855|38192.5|38042.5|37883.1|37733.1|6230
1623992400000|2021-06-18 05:00:00|38004.8|37854.8|37691.3|37541.3|38153.8|38003.8|37603.4|37453.4|6142
1623996000000|2021-06-18 06:00:00|37683.7|37533.7|37535.5|37385.5|37803.9|37653.9|37470.5|37320.5|6526
1623999600000|2021-06-18 07:00:00|37535.9|37385.9|37788.1|37638.1|37886.4|37736.4|37535.7|37385.7|6459
1624003200000|2021-06-18 08:00:00|37788.5|37638.5|37960.3|37810.3|38036.4|37886.4|37654.4|37504.4|6098
1624006800000|2021-06-18 09:00:00|37965.8|37815.8|37587.6|37437.6|37999.9|37849.9|37545.3|37395.3|6953
1624010400000|2021-06-18 10:00:00|37588.6|37438.6|37923.9|37773.9|37940.9|37790.9|37152.7|37002.7|7653
1624014000000|2021-06-18 11:00:00|37924.1|37774.1|37902|37752|38088.3|37938.3|37753.8|37603.8|6274
1624017600000|2021-06-18 12:00:00|37901.8|37751.8|37493.1|37343.1|38012.9|37862.9|37383.9|37233.9|7824
1624021200000|2021-06-18 13:00:00|37492.3|37342.3|37285.3|37135.3|37719.1|37569.1|37117|36967|8167
1624024800000|2021-06-18 14:00:00|37285.5|37135.5|36747.9|36597.9|37366.8|37216.8|36610.5|36460.5|8915
1624028400000|2021-06-18 15:00:00|36748.9|36598.9|36432.6|36282.6|36908.6|36758.6|36428.2|36278.2|8837
1624032000000|2021-06-18 16:00:00|36440.6|36290.6|36691.6|36541.6|36801.4|36651.4|36361.9|36211.9|8191
1624035600000|2021-06-18 17:00:00|36690.9|36540.9|36322.4|36172.4|36708.7|36558.7|36303.1|36153.1|7612
1624039200000|2021-06-18 18:00:00|36318.2|36168.2|35368.1|35218.1|36439.9|36289.9|35228.1|35078.1|8413
1624042800000|2021-06-18 19:00:00|35371.6|35221.6|35429.8|35279.8|35666.3|35516.3|35298.5|35148.5|8176
1624046400000|2021-06-18 20:00:00|35430.3|35280.3|35560.6|35410.6|35937.5|35787.5|35343.9|35193.9|8151
1624086000000|2021-06-19 07:00:00|35870.2|35720.2|35874.7|35724.7|35921.8|35771.8|35558.3|35408.3|7874
1624089600000|2021-06-19 08:00:00|35874.3|35724.3|35886.6|35736.6|36023|35873|35685.5|35535.5|7706
1624093200000|2021-06-19 09:00:00|35887.5|35737.5|35736.3|35586.3|35997.1|35847.1|35668|35518|6920
1624096800000|2021-06-19 10:00:00|35736.8|35586.8|35789.1|35639.1|35961|35811|35655.2|35505.2|7427
1624100400000|2021-06-19 11:00:00|35788.4|35638.4|36023.3|35873.3|36062.7|35912.7|35788.4|35638.4|7657
1624104000000|2021-06-19 12:00:00|36021.6|35871.6|35823|35673|36507.9|36357.9|35725.8|35575.8|8513
1624107600000|2021-06-19 13:00:00|35822.6|35672.6|35856|35706|35988.6|35838.6|35663.4|35513.4|7950
1624111200000|2021-06-19 14:00:00|35856.1|35706.1|36316.2|36166.2|36362.9|36212.9|35855.5|35705.5|8257
1624114800000|2021-06-19 15:00:00|36317.5|36167.5|36208.8|36058.8|36417|36267|35960.6|35810.6|8343
1624118400000|2021-06-19 16:00:00|36209.4|36059.4|35989.7|35839.7|36279.9|36129.9|35889.3|35739.3|8326
1624122000000|2021-06-19 17:00:00|35988.3|35838.3|35850|35700|36011.4|35861.4|35745.6|35595.6|7426
1624125600000|2021-06-19 18:00:00|35851.2|35701.2|35611.4|35461.4|35851.9|35701.9|35472|35322|8069
1624129200000|2021-06-19 19:00:00|35611.8|35461.8|36024.7|35874.7|36089|35939|35598.5|35448.5|7365
1624132800000|2021-06-19 20:00:00|36025.2|35875.2|36196.5|36046.5|36280.5|36130.5|35838.7|35688.7|7201
1624136400000|2021-06-19 21:00:00|36195.8|36045.8|35945.8|35795.8|36236.2|36086.2|35936.7|35786.7|6572
1624140000000|2021-06-19 22:00:00|35945.7|35795.7|35640.6|35490.6|35968|35818|35620.5|35470.5|7565
1624143600000|2021-06-19 23:00:00|35640|35490|35570.8|35420.8|35867.7|35717.7|35503.1|35353.1|7930
1624147200000|2021-06-20 00:00:00|35570.1|35420.1|35465.6|35315.6|35747.6|35597.6|35243.5|35093.5|8232
1624150800000|2021-06-20 01:00:00|35466|35316|35715.2|35565.2|35874|35724|35440.9|35290.9|6986
1624154400000|2021-06-20 02:00:00|35716.2|35566.2|35693.8|35543.8|35717.9|35567.9|35385.1|35235.1|6856
1624158000000|2021-06-20 03:00:00|35693.6|35543.6|35615.6|35465.6|35832.5|35682.5|35550.1|35400.1|6749
1624161600000|2021-06-20 04:00:00|35615.5|35465.5|35887.4|35737.4|35954.5|35804.5|35545.1|35395.1|7185
1624165200000|2021-06-20 05:00:00|35887.3|35737.3|35814.7|35664.7|35983.7|35833.7|35801.3|35651.3|6009
1624168800000|2021-06-20 06:00:00|35814|35664|35586.5|35436.5|35839.5|35689.5|35573.4|35423.4|6328
1624172400000|2021-06-20 07:00:00|35585.8|35435.8|35725.3|35575.3|35740.5|35590.5|35452|35302|6928
1624176000000|2021-06-20 08:00:00|35724.2|35574.2|35405.9|35255.9|35752.1|35602.1|35358.9|35208.9|6774
1624179600000|2021-06-20 09:00:00|35406.1|35256.1|35066.7|34916.7|35454.9|35304.9|34978.6|34828.6|6867
1624183200000|2021-06-20 10:00:00|35067|34917|34175.5|34025.5|35088.6|34938.6|33872.3|33722.3|9206
1624186800000|2021-06-20 11:00:00|34175.9|34025.9|33969.9|33819.9|34348.2|34198.2|33872.5|33722.5|8509
1624190400000|2021-06-20 12:00:00|33970.1|33820.1|33998.3|33848.3|34074.4|33924.4|33450.7|33300.7|8954
1624194000000|2021-06-20 13:00:00|34000.2|33850.2|33994.2|33844.2|34288.1|34138.1|33911.3|33761.3|8662
1624197600000|2021-06-20 14:00:00|33994|33844|34384.8|34234.8|34384.8|34234.8|33814.9|33664.9|8469
1624201200000|2021-06-20 15:00:00|34385.6|34235.6|34512.7|34362.7|34739.3|34589.3|34385.6|34235.6|8601
1624204800000|2021-06-20 16:00:00|34512.6|34362.6|34658.7|34508.7|34756.8|34606.8|34415.4|34265.4|7941
1624208400000|2021-06-20 17:00:00|34659|34509|34665.5|34515.5|34865.8|34715.8|34528.6|34378.6|8018
1624212000000|2021-06-20 18:00:00|34666.8|34516.8|35026.1|34876.1|35059.8|34909.8|34663.7|34513.7|8036
1624215600000|2021-06-20 19:00:00|35026.2|34876.2|35582.3|35402.3|35716.5|35566.5|34934.4|34784.4|8509
1624219200000|2021-06-20 20:00:00|35584.9|35404.9|35919|35739|36209|36029|35482.1|35302.1|8784
1624222800000|2021-06-20 21:00:00|35919.5|35739.5|35616.1|35466.1|35984.1|35804.1|35606.9|35451|7784
1624226400000|2021-06-20 22:00:00|35618.5|35468.5|35726.3|35576.3|35858.2|35708.2|35505.7|35355.7|7442
1624230000000|2021-06-20 23:00:00|35726.4|35576.4|35681.3|35531.3|35794.3|35644.3|35536.4|35386.4|6930
1624233600000|2021-06-21 00:00:00|35681.1|35531.1|35642.6|35492.6|35813.2|35663.2|35338.3|35188.3|7315
1624237200000|2021-06-21 01:00:00|35644.8|35494.8|35363.8|35213.8|35692|35542|35310.8|35160.8|6848
1624240800000|2021-06-21 02:00:00|35362.1|35212.1|35213.6|35063.6|35531.1|35381.1|34990.3|34840.3|7196
1624244400000|2021-06-21 03:00:00|35211.8|35061.8|34730|34580|35218.4|35068.4|34701.7|34551.7|6514
1624248000000|2021-06-21 04:00:00|34729.6|34579.6|34308.1|34158.1|34783.9|34633.9|33770.3|33620.3|8805
1624251600000|2021-06-21 05:00:00|34308.7|34158.7|34513.3|34363.3|34563.9|34413.9|33883.2|33733.2|8102
1624255200000|2021-06-21 06:00:00|34514.3|34364.3|32846.3|32696.3|34639.1|34489.1|32400.6|32250.6|8242
1624258800000|2021-06-21 07:00:00|32846.4|32696.4|33113.3|32963.3|33233.4|33083.4|32768.5|32618.5|9110
1624262400000|2021-06-21 08:00:00|33113.7|32963.7|32970.5|32820.5|33514.3|33364.3|32926.2|32776.2|8664
1624266000000|2021-06-21 09:00:00|32972.7|32822.7|33263.3|33113.3|33489.2|33339.2|32198.8|32048.8|9315
1624269600000|2021-06-21 10:00:00|33263.4|33113.4|32423.9|32273.9|33343.4|33193.4|32349.6|32199.6|9380
1624273200000|2021-06-21 11:00:00|32424|32274|32613.9|32463.9|32809.7|32659.7|31822.6|31672.6|9586
1624276800000|2021-06-21 12:00:00|32614.3|32464.3|32353.5|32203.5|32889.1|32739.1|32231.5|32081.5|8849
1624280400000|2021-06-21 13:00:00|32353|32203|33241.1|33091.1|33246.8|33096.8|32046.2|31896.2|9628
1624284000000|2021-06-21 14:00:00|33237.5|33087.5|32986.5|32836.5|33284.1|33134.1|32659.1|32509.1|11655
1624287600000|2021-06-21 15:00:00|32983.5|32833.5|32774.2|32624.2|33153.3|33003.3|32481.2|32331.2|11830
1624291200000|2021-06-21 16:00:00|32771.7|32621.7|32247.2|32097.2|33057.2|32907.2|32137.1|31987.1|12586
1624294800000|2021-06-21 17:00:00|32249.3|32099.3|32336.9|32186.9|32710.8|32560.8|32229|32079|12278
1624298400000|2021-06-21 18:00:00|32337.9|32187.9|32876.8|32726.8|33001.2|32851.2|32320.7|32170.7|11589
1624302000000|2021-06-21 19:00:00|32876.6|32726.6|32668.6|32518.6|32922.3|32772.3|32364.5|32214.5|10850
1624305600000|2021-06-21 20:00:00|32664.4|32514.4|32663|32513|32870.6|32720.6|32456.1|32306.1|10828
1624309200000|2021-06-21 21:00:00|32662|32512|31612.3|31462.3|32662.8|32512.8|31464.3|31314.3|12340
1624312800000|2021-06-21 22:00:00|31616.3|31466.3|31358.4|31208.4|32302.8|32152.8|31355.1|31205.1|12569
1624316400000|2021-06-21 23:00:00|31358.1|31208.1|31693.4|31543.4|32086.5|31936.5|31358.1|31208.1|11864
1624320000000|2021-06-22 00:00:00|31692.9|31542.9|31914|31764|31941.1|31791.1|31273.7|31123.7|12221
1624323600000|2021-06-22 01:00:00|31913.9|31763.9|32705.4|32555.4|33042.5|32892.5|31898.3|31748.3|11026
1624327200000|2021-06-22 02:00:00|32702.7|32552.7|32994.1|32844.1|33009.8|32859.8|32481.5|32331.5|9262
1624330800000|2021-06-22 03:00:00|32994.2|32844.2|33103.6|32953.6|33329|33179|32776.2|32626.2|9712
1624334400000|2021-06-22 04:00:00|33103.1|32953.1|32992.8|32842.8|33179.4|33029.4|32812.6|32662.6|9465
1624338000000|2021-06-22 05:00:00|32992.9|32842.9|32673.2|32523.2|33094.3|32944.3|32591.3|32441.3|9236
1624341600000|2021-06-22 06:00:00|32668.8|32518.8|32919.3|32769.3|32931.6|32781.6|32586.2|32436.2|9232
1624345200000|2021-06-22 07:00:00|32921.3|32771.3|32712.3|32562.3|32963.6|32813.6|32649.2|32499.2|8849
1624348800000|2021-06-22 08:00:00|32713.4|32563.4|31768.5|31618.5|32716.3|32566.3|31661.1|31511.1|11293
1624352400000|2021-06-22 09:00:00|31777.9|31627.9|31655.4|31505.4|31858.2|31708.2|31373.2|31223.2|10853
1624356000000|2021-06-22 10:00:00|31656.7|31506.7|31890.6|31740.6|32245.3|32095.3|31222.3|31072.3|12140
1624359600000|2021-06-22 11:00:00|31891.6|31741.6|31312.4|31162.4|31966.3|31816.3|31309.5|31159.5|12213
1624363200000|2021-06-22 12:00:00|31312.9|31162.9|30032.7|29882.7|31375|31225|29418.2|29268.2|13132
1624366800000|2021-06-22 13:00:00|30041.9|29891.9|29308.3|29158.3|30221.1|30071.1|28918.8|28768.8|10904
1624370400000|2021-06-22 14:00:00|29307.5|29157.5|30699.4|30549.4|30809.5|30659.5|29126.7|28976.7|12526
1624374000000|2021-06-22 15:00:00|30706.3|30556.3|31774.8|31624.8|32006.6|31856.6|30409.3|30259.3|13128
1624377600000|2021-06-22 16:00:00|31776.1|31626.1|32613.2|32463.2|32866.6|32716.6|31733.2|31583.2|13269
1624381200000|2021-06-22 17:00:00|32606.4|32456.4|32853.1|32703.1|32984.3|32834.3|32129.9|31979.9|12509
1624384800000|2021-06-22 18:00:00|32853.4|32703.4|33090.3|32940.3|33376.6|33226.6|32439.8|32289.8|12087
1624388400000|2021-06-22 19:00:00|33089.5|32939.5|32515.7|32365.7|33144.4|32994.4|32390|32240|11271
1624392000000|2021-06-22 20:00:00|32512.6|32362.6|32981.1|32831.1|33060.1|32910.1|32434.9|32284.9|11709
1624395600000|2021-06-22 21:00:00|32980.6|32830.6|32558.1|32408.1|33030.2|32880.2|32245|32095|10744
1624399200000|2021-06-22 22:00:00|32555.3|32405.3|32684.6|32534.6|32804.9|32654.9|32361.3|32211.3|11718
1624402800000|2021-06-22 23:00:00|32684.4|32534.4|32602.7|32452.7|32855.6|32705.6|32266.9|32116.9|11311
1624406400000|2021-06-23 00:00:00|32604|32454|33746.4|33596.4|33907.9|33757.9|31812.8|31662.8|12909
1624410000000|2021-06-23 01:00:00|33742.8|33592.8|34115.9|33965.9|34433.8|34283.8|33647.3|33497.3|11972
1624413600000|2021-06-23 02:00:00|34114.5|33964.5|33915|33765|34258.8|34108.8|33854.7|33704.7|10046
1624417200000|2021-06-23 03:00:00|33912|33762|34070.9|33920.9|34094.2|33944.2|33793.8|33643.8|8494
1624420800000|2021-06-23 04:00:00|34070.4|33920.4|33891.5|33741.5|34359.8|34209.8|33833.9|33683.9|9920
1624424400000|2021-06-23 05:00:00|33891|33741|34419.5|34269.5|34446.1|34296.1|33701.2|33551.2|10960
1624428000000|2021-06-23 06:00:00|34419.9|34269.9|33973.9|33823.9|34464.8|34314.8|33882.7|33732.7|10731
1624431600000|2021-06-23 07:00:00|33975.2|33825.2|34069|33919|34282.4|34132.4|33913.7|33763.7|9857
1624435200000|2021-06-23 08:00:00|34068.7|33918.7|33835.4|33685.4|34336.7|34186.7|33810.3|33660.3|10373
1624438800000|2021-06-23 09:00:00|33834.6|33684.6|34022|33872|34199.1|34049.1|33765.4|33615.4|9252
1624442400000|2021-06-23 10:00:00|34022.5|33872.5|34311.8|34161.8|34377.3|34227.3|33949.9|33799.9|10171
1624446000000|2021-06-23 11:00:00|34310.8|34160.8|34015.9|33865.9|34582.8|34432.8|33936.4|33786.4|10848
1624449600000|2021-06-23 12:00:00|34016.4|33866.4|34285.4|34135.4|34287.6|34137.6|33942.9|33792.9|10730
1624453200000|2021-06-23 13:00:00|34283.2|34133.2|34081.5|33931.5|34861.9|34711.9|33974|33824|10283
1624456800000|2021-06-23 14:00:00|34084|33934|34152.6|34002.6|34279.7|34129.7|33896.5|33746.5|8652
1624460400000|2021-06-23 15:00:00|34152.8|34002.8|33563.4|33413.4|34169.3|34019.3|33506.2|33356.2|8996
1624464000000|2021-06-23 16:00:00|33564.5|33414.5|33778.9|33628.9|34026.4|33876.4|33335.2|33185.2|8720
1624467600000|2021-06-23 17:00:00|33778.8|33628.8|33681.8|33531.8|33821.2|33671.2|33600.6|33450.6|7951
1624471200000|2021-06-23 18:00:00|33681.9|33531.9|33368.7|33218.7|33681.9|33531.9|33055.2|32905.2|8446
1624474800000|2021-06-23 19:00:00|33369.7|33219.7|32963|32813|33626.3|33476.3|32963|32813|8192
1624478400000|2021-06-23 20:00:00|32962.1|32812.1|33135.8|32985.8|33365.5|33215.5|32837|32687|8566
1624482000000|2021-06-23 21:00:00|33136.3|32986.3|33433.6|33283.6|33837.3|33687.3|33075.4|32925.4|8600
1624485600000|2021-06-23 22:00:00|33431.8|33281.8|33559.8|33409.8|33672.7|33522.7|33236|33086|8271
1624489200000|2021-06-23 23:00:00|33559.5|33409.5|33750.4|33600.4|33809.4|33659.4|33339.1|33189.1|7793
1624492800000|2021-06-24 00:00:00|33749.6|33599.6|33275.4|33125.4|33904.8|33754.8|33258.2|33108.2|8543
1624496400000|2021-06-24 01:00:00|33275|33125|32722.2|32572.2|33421.7|33271.7|32661.7|32511.7|9116
1624500000000|2021-06-24 02:00:00|32726.8|32576.8|32588.9|32438.9|32937|32787|32434|32284|8983
1624503600000|2021-06-24 03:00:00|32588.1|32438.1|32683.6|32533.6|32919.9|32769.9|32499.2|32349.2|8653
1624507200000|2021-06-24 04:00:00|32683.3|32533.3|32628.2|32478.2|32852.6|32702.6|32416.8|32266.8|8892
1624510800000|2021-06-24 05:00:00|32631.7|32481.7|33065.9|32915.9|33075|32925|32573.3|32423.3|7740
1624514400000|2021-06-24 06:00:00|33063.6|32913.6|33100.1|32950.1|33257.9|33107.9|32820|32670|7735
1624518000000|2021-06-24 07:00:00|33094.5|32944.5|32933.9|32783.9|33318.7|33168.7|32873.1|32723.1|7533
1624521600000|2021-06-24 08:00:00|32933.7|32783.7|33460.6|33310.6|33465.1|33315.1|32909.7|32759.7|7772
1624525200000|2021-06-24 09:00:00|33462.4|33312.4|33358.3|33208.3|33628.1|33478.1|33284.3|33134.3|7514
1624528800000|2021-06-24 10:00:00|33360.4|33210.4|33308.6|33158.6|33466.5|33316.5|33246.3|33096.3|6450
1624532400000|2021-06-24 11:00:00|33307.8|33157.8|33934.3|33784.3|33964|33814|33305.1|33155.1|8015
1624536000000|2021-06-24 12:00:00|33934|33784|34139.2|33989.2|34293.6|34143.6|33914.4|33764.4|8543
1624539600000|2021-06-24 13:00:00|34131.3|33981.3|34140.2|33990.2|34199.2|34049.2|33842.7|33692.7|8090
1624543200000|2021-06-24 14:00:00|34143.1|33993.1|34131.8|33981.8|34230.3|34080.3|33945.6|33795.6|8611
1624546800000|2021-06-24 15:00:00|34131.9|33981.9|33998.8|33848.8|34633|34483|33955.2|33805.2|11509
1624550400000|2021-06-24 16:00:00|33994.3|33844.3|34598.5|34448.5|34600.4|34450.4|33861.7|33711.7|10839
1624554000000|2021-06-24 17:00:00|34598.9|34448.9|35060.5|34910.5|35084.5|34934.5|34598.9|34448.9|10759
1624557600000|2021-06-24 18:00:00|35060.7|34910.7|34966.6|34816.6|35342.1|35192.1|34925.6|34775.6|10546
1624561200000|2021-06-24 19:00:00|34969.6|34819.6|34926.2|34776.2|34991.9|34841.9|34776.9|34626.9|8489
1624564800000|2021-06-24 20:00:00|34926.4|34776.4|34935.2|34785.2|35046|34896|34784.7|34634.7|8556
1624568400000|2021-06-24 21:00:00|34935.3|34785.3|34843.8|34693.8|34977.8|34827.8|34754.1|34604.1|8656
1624572000000|2021-06-24 22:00:00|34844.6|34694.6|34829.8|34679.8|34887.4|34737.4|34593.9|34443.9|9599
1624575600000|2021-06-24 23:00:00|34832|34682|34735.3|34585.3|34895.9|34745.9|34621.9|34471.9|8702
1624579200000|2021-06-25 00:00:00|34735.4|34585.4|34667.9|34517.9|35179.2|35029.2|34667.9|34517.9|10256
1624582800000|2021-06-25 01:00:00|34668.6|34518.6|34888.4|34738.4|34888.4|34738.4|34340.8|34190.8|9575
1624586400000|2021-06-25 02:00:00|34888.2|34738.2|35237.9|35087.9|35571.5|35421.5|34885.7|34735.7|10826
1624590000000|2021-06-25 03:00:00|35239.1|35089.1|35151.1|35001.1|35289|35139|34906.2|34756.2|9140
1624593600000|2021-06-25 04:00:00|35148.5|34998.5|34837.1|34687.1|35171.1|35021.1|34713.9|34563.9|9968
1624597200000|2021-06-25 05:00:00|34838.5|34688.5|34551.4|34401.4|34950.9|34800.9|34410.6|34260.6|10502
1624600800000|2021-06-25 06:00:00|34551.5|34401.5|34508.3|34358.3|34644.3|34494.3|34202.5|34052.5|10131
1624604400000|2021-06-25 07:00:00|34508.9|34358.9|34366.1|34216.1|34509.6|34359.6|34067.9|33917.9|11065
1624608000000|2021-06-25 08:00:00|34368.1|34218.1|34357|34207|34428.6|34278.6|34031.5|33881.5|11098
1624611600000|2021-06-25 09:00:00|34359.9|34209.9|33822.3|33672.3|34544.2|34394.2|33809.9|33659.9|8905
1624615200000|2021-06-25 10:00:00|33823.9|33673.9|33824|33674|34006.3|33856.3|33585.9|33435.9|8723
1624618800000|2021-06-25 11:00:00|33822.9|33672.9|33368|33218|33923.4|33773.4|33324.7|33174.7|9050
1624622400000|2021-06-25 12:00:00|33364.3|33214.3|33144.8|32994.8|33606|33456|32893.7|32743.7|7753
1624626000000|2021-06-25 13:00:00|33145|32995|33033.6|32883.6|33248.5|33098.5|32721.8|32571.8|8603
1624629600000|2021-06-25 14:00:00|33034.1|32884.1|32860.6|32710.6|33494|33344|32632.5|32482.5|8492
1624633200000|2021-06-25 15:00:00|32860.8|32710.8|32662.3|32512.3|33014|32864|32441.5|32291.5|10950
1624636800000|2021-06-25 16:00:00|32660.9|32510.9|32004.4|31854.4|32951.4|32801.4|31745.7|31595.7|11473
1624640400000|2021-06-25 17:00:00|32001.1|31851.1|31746.7|31596.7|32290|32140|31578.2|31428.2|11456
1624644000000|2021-06-25 18:00:00|31748.8|31598.8|32152.6|32002.6|32348.8|32198.8|31582.5|31432.5|11533
1624647600000|2021-06-25 19:00:00|32152.1|32002.1|32327.5|32177.5|32573.5|32423.5|31822.8|31672.8|10797
1624651200000|2021-06-25 20:00:00|32327.2|32177.2|32289.7|32139.7|32434.2|32284.2|31998.7|31848.7|10950
1624698000000|2021-06-26 09:00:00|32288.2|32138.2|32288.2|32138.2|32288.2|32138.2|32288.2|32138.2|1
1624701600000|2021-06-26 10:00:00|31208.9|31058.9|31183.8|31033.8|31339.9|31189.9|30892.5|30742.5|11854
1624705200000|2021-06-26 11:00:00|31183.6|31033.6|31865.6|31715.6|31960.3|31810.3|31183.6|31033.6|12562
1624708800000|2021-06-26 12:00:00|31865.7|31715.7|31374.7|31224.7|32059|31909|31367.7|31217.7|12263
1624712400000|2021-06-26 13:00:00|31375.8|31225.8|30896.5|30746.5|31803.2|31653.2|30844.4|30694.4|12699
1624716000000|2021-06-26 14:00:00|30895.8|30745.8|31350.3|31200.3|31484.9|31334.9|30643.9|30493.9|12694
1624719600000|2021-06-26 15:00:00|31349.4|31199.4|31603.9|31453.9|31680|31530|31027.4|30877.4|12374
1624723200000|2021-06-26 16:00:00|31604.2|31454.2|31332.9|31182.9|31614.5|31464.5|30868.4|30718.4|12254
1624726800000|2021-06-26 17:00:00|31332.5|31182.5|31767.1|31617.1|31818.8|31668.8|31147.4|30997.4|11800
1624730400000|2021-06-26 18:00:00|31767.2|31617.2|31668.4|31518.4|31978.4|31828.4|31529.7|31379.7|11725
1624734000000|2021-06-26 19:00:00|31667.8|31517.8|31649.5|31499.5|31842.5|31692.5|31550.2|31400.2|11060
1624737600000|2021-06-26 20:00:00|31650.7|31500.7|31383.1|31233.1|31702.1|31552.1|31174.2|31024.2|11467
1624741200000|2021-06-26 21:00:00|31383|31233|31507.3|31357.3|31521.9|31371.9|31033.4|30883.4|10319
1624744800000|2021-06-26 22:00:00|31509.3|31359.3|31863.4|31713.4|31890.3|31740.3|31464.3|31314.3|11243
1624748400000|2021-06-26 23:00:00|31863.5|31713.5|32359.6|32209.6|32368|32218|31738.4|31588.4|10919
1624752000000|2021-06-27 00:00:00|32358.8|32208.8|32465.9|32315.9|32711.5|32561.5|32090.3|31940.3|12291
1624755600000|2021-06-27 01:00:00|32464.4|32314.4|32938.8|32788.8|33061.2|32911.2|32365.3|32215.3|12150
1624759200000|2021-06-27 02:00:00|32938.3|32788.3|33209.7|33059.7|33288.3|33138.3|32775.6|32625.6|11504
1624762800000|2021-06-27 03:00:00|33209.2|33059.2|33245.3|33095.3|33269|33119|32886.5|32736.5|11072
1624766400000|2021-06-27 04:00:00|33244.1|33094.1|33253.5|33103.5|33413.5|33263.5|32996.6|32846.6|11351
1624770000000|2021-06-27 05:00:00|33253.1|33103.1|33034.9|32884.9|33412.3|33262.3|32934.2|32784.2|10701
1624773600000|2021-06-27 06:00:00|33034.7|32884.7|33187.7|33037.7|33295.2|33145.2|32971.9|32821.9|10084
1624777200000|2021-06-27 07:00:00|33190.5|33040.5|33388.5|33238.5|33570.3|33420.3|33139.7|32989.7|10028
1624780800000|2021-06-27 08:00:00|33387.1|33237.1|33132.1|32982.1|33538.3|33388.3|33125.8|32975.8|10155
1624784400000|2021-06-27 09:00:00|33131.1|32981.1|32687.3|32537.3|33266.8|33116.8|32548.7|32398.7|9813
1624788000000|2021-06-27 10:00:00|32685.5|32535.5|32792.5|32642.5|32903.6|32753.6|32462.8|32312.8|10688
1624791600000|2021-06-27 11:00:00|32791.6|32641.6|33336.4|33186.4|33494.9|33344.9|32686.7|32536.7|11007
1624795200000|2021-06-27 12:00:00|33336.1|33186.1|33411|33261|33632.6|33482.6|33171.5|33021.5|11133
1624798800000|2021-06-27 13:00:00|33411.1|33261.1|33197.4|33047.4|33532.6|33382.6|33063.6|32913.6|11379
1624802400000|2021-06-27 14:00:00|33197.3|33047.3|33354.4|33204.4|33356.1|33206.1|32821.3|32671.3|11108
1624806000000|2021-06-27 15:00:00|33355.7|33205.7|33294.6|33144.6|33355.7|33205.7|32988.2|32838.2|11156
1624809600000|2021-06-27 16:00:00|33293.3|33143.3|33087.1|32937.1|33456.7|33306.7|32937|32787|11767
1624813200000|2021-06-27 17:00:00|33088.5|32938.5|33118.6|32968.6|33196.5|33046.5|32959.6|32809.6|10135
1624816800000|2021-06-27 18:00:00|33118.5|32968.5|32822.6|32672.6|33118.5|32968.5|32679.7|32529.7|10771
1624820400000|2021-06-27 19:00:00|32820.1|32670.1|32921.6|32741.6|33054.1|32874.1|32668.8|32518.8|9587
1624824000000|2021-06-27 20:00:00|32921.7|32741.7|32727|32547|33028.5|32848.5|32722.3|32542.3|10286
1624827600000|2021-06-27 21:00:00|32725.9|32545.9|32943.3|32793.3|32944.8|32794.8|32547.9|32367.9|9989
1624831200000|2021-06-27 22:00:00|32944.1|32794.1|34495.2|34345.2|34657.7|34507.7|32903.5|32753.5|11445
1624834800000|2021-06-27 23:00:00|34497|34347|34780.2|34630.2|34815.7|34665.7|34276.8|34126.8|10436
1624838400000|2021-06-28 00:00:00|34782.5|34632.5|34642.1|34492.1|34991.3|34841.3|34516.3|34366.3|10726
1624842000000|2021-06-28 01:00:00|34642|34492|34379.2|34229.2|34760.5|34610.5|34378.7|34228.7|8348
1624845600000|2021-06-28 02:00:00|34364|34214|34480.2|34330.2|34722.4|34572.4|34358.2|34208.2|7261
1624849200000|2021-06-28 03:00:00|34484.1|34334.1|34492.9|34342.9|34609.3|34459.3|34400.9|34250.9|7760
1624852800000|2021-06-28 04:00:00|34490.7|34340.7|34434.8|34284.8|34628|34478|34375|34225|6352
1624856400000|2021-06-28 05:00:00|34433.9|34283.9|34604.2|34454.2|34635|34485|34428.5|34278.5|7130
1624860000000|2021-06-28 06:00:00|34604.3|34454.3|34601.8|34451.8|34889.8|34739.8|34489.4|34339.4|7164
1624863600000|2021-06-28 07:00:00|34601.6|34451.6|35108.8|34958.8|35356.6|35206.6|34558.4|34408.4|9265
1624867200000|2021-06-28 08:00:00|35109.9|34959.9|34978.3|34828.3|35242.9|35092.9|34826.5|34676.5|9154
1624870800000|2021-06-28 09:00:00|34978.2|34828.2|34473.3|34323.3|35014.4|34864.4|34425|34275|8203
1624874400000|2021-06-28 10:00:00|34473.2|34323.2|34275.9|34125.9|34569.6|34419.6|34043.2|33893.2|10253
1624878000000|2021-06-28 11:00:00|34276.3|34126.3|34186.9|34036.9|34364.7|34214.7|34065.9|33915.9|8970
1624881600000|2021-06-28 12:00:00|34187.3|34037.3|34507.9|34357.9|34574|34424|33961.4|33811.4|10328
1624885200000|2021-06-28 13:00:00|34507.3|34357.3|34361.5|34211.5|34652.4|34502.4|34248.9|34098.9|8978
1624888800000|2021-06-28 14:00:00|34361.4|34211.4|34422.7|34272.7|34602.3|34452.3|34306.7|34156.7|9597
1624892400000|2021-06-28 15:00:00|34422.9|34272.9|35047.7|34897.7|35051.1|34901.1|34387.5|34237.5|9905
1624896000000|2021-06-28 16:00:00|35046.2|34896.2|34728.3|34578.3|35090.7|34940.7|34615|34465|10135
1624899600000|2021-06-28 17:00:00|34726.8|34576.8|34277.4|34127.4|34753.9|34603.9|34153.1|34003.1|9873
1624903200000|2021-06-28 18:00:00|34277.5|34127.5|34253.7|34103.7|34379.6|34229.6|34061|33911|8419
1624906800000|2021-06-28 19:00:00|34250.9|34100.9|34535.8|34385.8|34668.9|34518.9|34202.3|34052.3|9416
1624910400000|2021-06-28 20:00:00|34533.8|34383.8|34760.5|34610.5|34866.2|34716.2|34381.4|34231.4|9587
1624914000000|2021-06-28 21:00:00|34763.5|34613.5|34728.5|34578.5|34889.4|34739.4|34637.8|34487.8|8499
1624917600000|2021-06-28 22:00:00|34728.2|34578.2|34507.1|34357.1|34728.7|34578.7|34291.1|34141.1|10081
1624921200000|2021-06-28 23:00:00|34508.3|34358.3|34567.7|34417.7|34568.6|34418.6|34219.2|34069.2|8944
1624924800000|2021-06-29 00:00:00|34568|34418|34977.1|34827.1|35217.9|35067.9|34476.3|34326.3|10396
1624928400000|2021-06-29 01:00:00|34978.9|34828.9|34716.6|34566.6|35070.4|34920.4|34616.4|34466.4|10521
1624932000000|2021-06-29 02:00:00|34715.1|34565.1|34392.1|34242.1|34910.2|34760.2|34345.8|34195.8|9900
1624935600000|2021-06-29 03:00:00|34391.9|34241.9|34665|34515|34718.2|34568.2|34319.3|34169.3|9285
1624939200000|2021-06-29 04:00:00|34664.6|34514.6|34947.8|34797.8|35038.1|34888.1|34625.1|34475.1|10210
1624942800000|2021-06-29 05:00:00|34946.5|34796.5|34799.1|34649.1|35087|34937|34635.8|34485.8|10046
1624946400000|2021-06-29 06:00:00|34797.6|34647.6|35421.2|35271.2|35453.6|35303.6|34665.3|34515.3|10537
1624950000000|2021-06-29 07:00:00|35419.3|35269.3|34939.6|34789.6|35515.1|35365.1|34880.3|34730.3|8993
1624953600000|2021-06-29 08:00:00|34939.7|34789.7|35145.9|34995.9|35311.9|35161.9|34813.1|34663.1|9854
1624957200000|2021-06-29 09:00:00|35145.1|34995.1|35316.5|35175.5|35441.1|35291.1|34944.8|34794.8|9993
1624960800000|2021-06-29 10:00:00|35313.4|35172.4|35669.9|35528.9|35818.3|35677.3|35142.2|35001.2|7669
1624964400000|2021-06-29 11:00:00|35719.1|35578.1|35654.3|35513.3|35816.8|35675.8|35580.7|35439.7|10178
1624968000000|2021-06-29 12:00:00|35652.6|35511.6|35902.5|35761.5|36055.4|35914.4|35436.8|35295.8|11342
1624971600000|2021-06-29 13:00:00|35903.7|35762.7|36398.6|36257.6|36489.6|36348.6|35808.2|35667.2|9814
1624975200000|2021-06-29 14:00:00|36396.3|36255.3|36328.6|36187.6|36500.9|36359.9|36182.6|36041.6|9621
1624978800000|2021-06-29 15:00:00|36329.3|36188.3|36322.9|36181.9|36433.9|36292.9|36043.5|35902.5|9572
1624982400000|2021-06-29 16:00:00|36323.6|36182.6|36428.3|36287.3|36574.5|36433.5|36143.2|36002.2|10557
1624986000000|2021-06-29 17:00:00|36428.2|36287.2|36451.4|36310.4|36683.3|36542.3|36236.7|36095.7|9679
1624989600000|2021-06-29 18:00:00|36453.2|36312.2|36351.7|36210.7|36475.2|36334.2|36203.5|36062.5|8884
1624993200000|2021-06-29 19:00:00|36351.5|36210.5|36480.2|36339.2|36488.4|36347.4|36294.2|36153.2|7471
1624996800000|2021-06-29 20:00:00|36477.4|36336.4|36235.4|36094.4|36560.2|36419.2|36201.4|36060.4|7133
1625000400000|2021-06-29 21:00:00|36233.2|36092.2|36310|36169|36390.3|36249.3|36200.8|36059.8|8205
1625004000000|2021-06-29 22:00:00|36310.1|36169.1|36002.5|35861.5|36334|36193|35824.9|35683.9|9765
1625007600000|2021-06-29 23:00:00|36002.4|35861.4|35977.3|35836.3|36176.4|36035.4|35901.5|35760.5|8719
1625011200000|2021-06-30 00:00:00|35976.3|35835.3|35954.5|35813.5|36164.5|36023.5|35753.3|35612.3|9798
1625014800000|2021-06-30 01:00:00|35954.8|35813.8|35916.7|35775.7|36016.3|35875.3|35799.6|35658.6|8204
1625018400000|2021-06-30 02:00:00|35914.7|35773.7|35872.5|35731.5|35978.9|35837.9|35779.1|35638.1|8157
1625022000000|2021-06-30 03:00:00|35872.9|35731.9|35182.5|35041.5|35872.9|35731.9|35068.3|34927.3|8790
1625025600000|2021-06-30 04:00:00|35181.7|35040.7|34828.3|34687.3|35355.2|35214.2|34771.7|34630.7|10087
1625029200000|2021-06-30 05:00:00|34827.3|34686.3|34869|34728|35014.6|34873.6|34744.7|34603.7|8525
1625032800000|2021-06-30 06:00:00|34865.4|34724.4|35088.9|34947.9|35210.9|35069.9|34830|34689|8605
1625036400000|2021-06-30 07:00:00|35088.6|34947.6|35324.3|35183.3|35364.8|35223.8|34961.3|34820.3|7476
1625040000000|2021-06-30 08:00:00|35322.4|35181.4|34675.3|34534.3|35392.6|35251.6|34627.6|34486.6|6420
1625043600000|2021-06-30 09:00:00|34675.2|34534.2|34714.9|34573.9|34809.6|34668.6|34502.8|34361.8|8563
1625047200000|2021-06-30 10:00:00|34714.2|34573.2|34820|34679|34934.3|34793.3|34647.5|34506.5|7262
1625050800000|2021-06-30 11:00:00|34820.1|34679.1|34932|34791|35063|34922|34649.2|34508.2|6740
1625054400000|2021-06-30 12:00:00|34937|34796|34714.2|34573.2|35092.8|34951.8|34667|34526|7804
1625058000000|2021-06-30 13:00:00|34716|34575|34821|34680|34824.4|34683.4|34545.3|34404.3|6655
1625061600000|2021-06-30 14:00:00|34822.7|34681.7|34673.4|34532.4|34904|34763|34579.4|34438.4|5735
1625065200000|2021-06-30 15:00:00|34673.6|34532.6|34267|34126|34708.4|34567.4|34174.2|34033.2|7526
1625068800000|2021-06-30 16:00:00|34266.9|34125.9|34200.3|34059.3|34436.5|34295.5|34121.3|33980.3|6672
1625072400000|2021-06-30 17:00:00|34200.1|34059.1|34790|34649|34847.9|34706.9|34199.4|34058.4|6081
1625076000000|2021-06-30 18:00:00|34789.4|34648.4|34905.3|34764.3|34960.4|34819.4|34638.3|34497.3|5427
1625079600000|2021-06-30 19:00:00|34905.2|34764.2|34827.9|34686.9|34914.8|34773.8|34749.3|34608.3|5215
1625083200000|2021-06-30 20:00:00|34831.5|34690.5|34659.2|34518.2|35150.5|35009.5|34517.7|34376.7|6441
1625086800000|2021-06-30 21:00:00|34658.9|34517.9|34883.3|34742.3|35089.9|34948.9|34658.9|34517.9|6780
1625090400000|2021-06-30 22:00:00|34883.2|34742.2|34960.5|34819.5|35002.4|34861.4|34720.7|34579.7|8195
1625094000000|2021-06-30 23:00:00|34960.8|34819.8|35121.5|34980.5|35281.9|35140.9|34960.8|34819.8|7282
1625097600000|2021-07-01 00:00:00|35120|34979|34816.9|34675.9|35134|34993|34795.2|34654.2|7135
1625101200000|2021-07-01 01:00:00|34819.3|34678.3|35021.2|34880.2|35092.9|34951.9|34800.4|34659.4|5948
1625104800000|2021-07-01 02:00:00|35021.3|34880.3|34388.9|34247.9|35045.4|34904.4|34309.9|34168.9|7747
1625108400000|2021-07-01 03:00:00|34388.7|34247.7|34206.5|34065.5|34478.9|34337.9|34206.5|34065.5|7060
1625112000000|2021-07-01 04:00:00|34200.8|34059.8|34403.3|34262.3|34407.8|34266.8|34146.2|34005.2|6612
1625115600000|2021-07-01 05:00:00|34403.7|34262.7|34407.5|34266.5|34482|34341|34261.8|34120.8|5806
1625119200000|2021-07-01 06:00:00|34407.6|34266.6|33593.3|33452.3|34529.9|34388.9|33531.6|33390.6|6957
1625122800000|2021-07-01 07:00:00|33591.3|33450.3|33427|33286|33714.1|33573.1|33410.4|33269.4|7914
1625126400000|2021-07-01 08:00:00|33431.4|33290.4|33535.4|33394.4|33612.8|33471.8|33289.7|33148.7|7858
1625130000000|2021-07-01 09:00:00|33535|33394|33341.7|33200.7|33605.5|33464.5|33192.6|33051.6|7174
1625133600000|2021-07-01 10:00:00|33343.3|33202.3|33260.8|33119.8|33458|33317|33101.4|32960.4|6623
1625137200000|2021-07-01 11:00:00|33259|33118|33793.6|33652.6|33814.3|33673.3|33239.8|33098.8|6135
1625140800000|2021-07-01 12:00:00|33792|33651|33728.2|33587.2|33907.5|33766.5|33523.3|33382.3|6755
1625144400000|2021-07-01 13:00:00|33729.4|33588.4|33483.4|33342.4|33865.9|33724.9|33483.4|33342.4|7449
1625148000000|2021-07-01 14:00:00|33484.4|33343.4|33278.3|33137.3|33678.6|33537.6|33131.9|32990.9|7863
1625151600000|2021-07-01 15:00:00|33277.7|33136.7|33516.6|33375.6|33732.4|33591.4|33232.7|33091.7|7719
1625155200000|2021-07-01 16:00:00|33514.1|33373.1|33231.2|33090.2|33604.3|33463.3|33222.4|33081.4|7742
1625158800000|2021-07-01 17:00:00|33230.9|33089.9|33572.2|33431.2|33622.1|33481.1|33187.8|33046.8|7087
1625162400000|2021-07-01 18:00:00|33570.5|33429.5|33402.4|33261.4|33726.4|33585.4|33362.9|33221.9|6270
1625166000000|2021-07-01 19:00:00|33402.3|33261.3|33165.8|33024.8|33434.1|33293.1|32825.7|32684.7|8425
1625169600000|2021-07-01 20:00:00|33166|33025|33484|33343|33524.4|33383.4|33166|33025|7073
1625173200000|2021-07-01 21:00:00|33483.6|33342.6|33585.4|33444.4|33689.4|33548.4|33334.5|33193.5|7695
1625176800000|2021-07-01 22:00:00|33583.3|33442.3|33631.5|33490.5|33714.5|33573.5|33524|33383|7988
1625180400000|2021-07-01 23:00:00|33631.6|33490.6|33586.5|33445.5|33718|33577|33367.6|33226.6|7421
1625184000000|2021-07-02 00:00:00|33586.2|33445.2|33849.1|33708.1|34027.7|33886.7|33500.3|33359.3|7803
1625187600000|2021-07-02 01:00:00|33849.6|33708.6|33339|33198|33880.3|33739.3|33312.5|33171.5|7694
1625191200000|2021-07-02 02:00:00|33339.2|33198.2|33337.8|33196.8|33406.4|33265.4|33222.1|33081.1|7845
1625194800000|2021-07-02 03:00:00|33339|33198|32984.1|32843.1|33339|33198|32856.8|32715.8|7764
1625198400000|2021-07-02 04:00:00|32981|32840|33216.9|33075.9|33246.3|33105.3|32927.1|32786.1|7521
1625202000000|2021-07-02 05:00:00|33217.6|33076.6|32924.5|32783.5|33282|33141|32790.1|32649.1|7437
1625205600000|2021-07-02 06:00:00|32924.6|32783.6|33029.2|32888.2|33060.3|32919.3|32795.2|32654.2|7480
1625209200000|2021-07-02 07:00:00|33029.1|32888.1|33441.2|33300.2|33561.9|33420.9|32972.9|32831.9|6919
1625212800000|2021-07-02 08:00:00|33434.9|33293.9|33444.9|33303.9|33676.8|33535.8|33312.8|33171.8|7559
1625216400000|2021-07-02 09:00:00|33445.4|33304.4|33040.6|32899.6|33460.2|33319.2|32950.2|32809.2|7549
1625220000000|2021-07-02 10:00:00|33044.2|32903.2|33056.8|32915.8|33148.6|33007.6|32848|32707|7477
1625223600000|2021-07-02 11:00:00|33060.2|32919.2|33092.7|32951.7|33312.1|33171.1|32924.2|32783.2|7926
1625227200000|2021-07-02 12:00:00|33093.8|32952.8|33308.7|33167.7|33385.5|33244.5|32947.9|32806.9|8215
1625230800000|2021-07-02 13:00:00|33310.5|33169.5|33551.9|33410.9|33638|33497|33192.8|33051.8|8206
1625234400000|2021-07-02 14:00:00|33553.7|33412.7|33719|33578|33795.7|33654.7|33371.8|33230.8|9284
1625238000000|2021-07-02 15:00:00|33727|33586|33777.4|33636.4|33777.4|33636.4|33469.2|33328.2|10072
1625241600000|2021-07-02 16:00:00|33776|33635|33674.1|33533.1|33846.3|33705.3|33504.7|33363.7|10199
1625245200000|2021-07-02 17:00:00|33674|33533|33533.3|33392.3|33746.3|33605.3|33449.7|33308.7|8996
1625248800000|2021-07-02 18:00:00|33534.3|33393.3|33369.8|33228.8|33541.7|33400.7|33329.9|33188.9|8187
1625252400000|2021-07-02 19:00:00|33370.2|33229.2|33402.1|33261.1|33417.3|33276.3|33191.8|33050.8|9035
1625256000000|2021-07-02 20:00:00|33404.4|33263.4|33193|33052|33405.1|33264.1|33140.7|32999.7|8289
1625295600000|2021-07-03 07:00:00|33768.5|33627.5|34575.8|34434.8|34706.4|34565.4|33692.4|33551.4|10072
1625299200000|2021-07-03 08:00:00|34575.3|34434.3|34596.8|34455.8|34715.4|34574.4|34493.1|34352.1|10361
1625302800000|2021-07-03 09:00:00|34596.9|34455.9|34710.6|34569.6|34811.2|34670.2|34570.5|34429.5|10234
1625306400000|2021-07-03 10:00:00|34710.7|34569.7|34682.2|34541.2|34779|34638|34614.1|34473.1|9154
1625310000000|2021-07-03 11:00:00|34682.9|34541.9|34681.5|34540.5|34697.2|34556.2|34518.7|34377.7|7782
1625313600000|2021-07-03 12:00:00|34681.4|34540.4|34623.4|34482.4|34872.3|34731.3|34575.9|34434.9|9190
1625317200000|2021-07-03 13:00:00|34620.6|34479.6|34786.5|34645.5|34786.5|34645.5|34555.6|34414.6|8312
1625320800000|2021-07-03 14:00:00|34786.7|34645.7|34764.6|34623.6|34832.7|34691.7|34687.2|34546.2|8220
1625324400000|2021-07-03 15:00:00|34763.1|34622.1|34695.9|34554.9|34813.6|34672.6|34606.3|34465.3|8295
1625328000000|2021-07-03 16:00:00|34696.5|34555.5|34614.3|34473.3|34723.6|34582.6|34572|34431|8399
1625331600000|2021-07-03 17:00:00|34613.6|34472.6|34847.4|34706.4|35014.5|34873.5|34610.9|34469.9|9145
1625335200000|2021-07-03 18:00:00|34846|34705|34731.5|34590.5|34863.5|34722.5|34696.4|34555.4|9153
1625338800000|2021-07-03 19:00:00|34732.7|34591.7|34825.9|34684.9|34862.3|34721.3|34673.9|34532.9|8826
1625342400000|2021-07-03 20:00:00|34826.1|34685.1|34797.3|34656.3|34907.6|34766.6|34713.1|34572.1|8453
1625346000000|2021-07-03 21:00:00|34797.4|34656.4|34631.7|34490.7|34981.1|34840.1|34631.6|34490.6|8022
1625349600000|2021-07-03 22:00:00|34631.5|34490.5|34650.4|34509.4|34725|34584|34354.4|34213.4|10842
1625353200000|2021-07-03 23:00:00|34650.3|34509.3|34751.2|34610.2|34785.5|34644.5|34422.5|34281.5|9880
1625356800000|2021-07-04 00:00:00|34751.7|34610.7|34584|34443|34843.1|34702.1|34582.9|34441.9|9705
1625360400000|2021-07-04 01:00:00|34583.7|34442.7|34526.3|34385.3|34655.8|34514.8|34459.6|34318.6|9677
1625364000000|2021-07-04 02:00:00|34526.4|34385.4|34672.6|34531.6|34718.8|34577.8|34489|34348|8344
1625367600000|2021-07-04 03:00:00|34671.9|34530.9|34725.8|34584.8|34841.9|34700.9|34644.7|34503.7|8494
1625371200000|2021-07-04 04:00:00|34726.4|34585.4|34855.2|34714.2|34907.6|34766.6|34712.6|34571.6|7640
1625374800000|2021-07-04 05:00:00|34854.8|34713.8|35279.2|35138.2|35346.8|35205.8|34773.2|34632.2|8430
1625378400000|2021-07-04 06:00:00|35278.6|35137.6|35487.1|35346.1|35524.4|35383.4|35146.6|35005.6|9640
1625382000000|2021-07-04 07:00:00|35486.9|35345.9|35662.3|35521.3|35755.4|35614.4|35431|35290|9473
1625385600000|2021-07-04 08:00:00|35661.4|35520.4|35612.6|35471.6|35737.3|35596.3|35479.1|35338.1|8755
1625389200000|2021-07-04 09:00:00|35614.7|35473.7|35559.4|35418.4|35627.3|35486.3|35445.2|35304.2|7403
1625392800000|2021-07-04 10:00:00|35559.5|35418.5|35657.5|35516.5|35684.6|35543.6|35522.3|35381.3|7325
1625396400000|2021-07-04 11:00:00|35657.7|35516.7|35599.3|35458.3|35677.7|35536.7|35550.3|35409.3|6506
1625400000000|2021-07-04 12:00:00|35595.6|35454.6|35321.4|35180.4|35634.2|35493.2|35315.7|35174.7|7660
1625403600000|2021-07-04 13:00:00|35322|35181|35439.9|35298.9|35492.5|35351.5|35321.2|35180.2|8304
1625407200000|2021-07-04 14:00:00|35439.8|35298.8|35530.2|35389.2|35570.3|35429.3|35384.5|35243.5|6808
1625410800000|2021-07-04 15:00:00|35529.6|35388.6|35577.1|35436.1|35622.9|35481.9|35473.8|35332.8|7208
1625414400000|2021-07-04 16:00:00|35577.2|35436.2|35545.6|35404.6|35752.3|35611.3|35525.1|35384.1|9411
1625418000000|2021-07-04 17:00:00|35545.2|35404.2|35634.7|35493.7|35660.4|35519.4|35474.6|35333.6|8522
1625421600000|2021-07-04 18:00:00|35633.6|35492.6|35585.2|35444.2|35636.3|35495.3|35471.9|35330.9|6696
1625425200000|2021-07-04 19:00:00|35585.3|35444.3|35664|35493|35689.5|35518.5|35562.4|35421.4|6792
1625428800000|2021-07-04 20:00:00|35663.9|35492.9|35631.4|35460.4|35665.3|35494.3|35536.4|35365.4|6757
1625432400000|2021-07-04 21:00:00|35631.6|35460.6|35974.2|35833.2|36021.4|35880.4|35577.7|35406.7|8480
1625436000000|2021-07-04 22:00:00|35974|35833|35429.9|35288.9|35974|35833|35403.7|35262.7|9036
1625439600000|2021-07-04 23:00:00|35430|35289|35356.9|35215.9|35541.4|35400.4|35288.3|35147.3|8818
1625443200000|2021-07-05 00:00:00|35357.4|35216.4|34924.6|34783.6|35359.6|35218.6|34848.7|34707.7|9639
1625446800000|2021-07-05 01:00:00|34924.8|34783.8|34632.7|34491.7|34994.8|34853.8|34533.3|34392.3|9638
1625450400000|2021-07-05 02:00:00|34634|34493|34508.4|34367.4|34714.4|34573.4|34400.8|34259.8|9139
1625454000000|2021-07-05 03:00:00|34510.2|34369.2|34422.8|34281.8|34610|34469|34283.6|34142.6|8441
1625457600000|2021-07-05 04:00:00|34422.4|34281.4|34280.2|34139.2|34481.6|34340.6|34138.1|33997.1|8759
1625461200000|2021-07-05 05:00:00|34277.9|34136.9|34421.7|34280.7|34432.7|34291.7|34151.2|34010.2|8174
1625464800000|2021-07-05 06:00:00|34421.4|34280.4|34384.4|34243.4|34458.4|34317.4|34294.1|34153.1|7917
1625468400000|2021-07-05 07:00:00|34384.3|34243.3|34335|34194|34384.6|34243.6|34152.7|34011.7|6784
1625472000000|2021-07-05 08:00:00|34335.3|34194.3|34335.2|34194.2|34392.6|34251.6|34208.3|34067.3|7605
1625475600000|2021-07-05 09:00:00|34334.8|34193.8|34393.7|34252.7|34508|34367|34317.2|34176.2|7062
1625479200000|2021-07-05 10:00:00|34392.4|34251.4|34563.2|34422.2|34628.2|34487.2|34365|34224|6516
1625482800000|2021-07-05 11:00:00|34562.6|34421.6|33457.2|33316.2|34573|34432|33417.8|33276.8|8842
1625486400000|2021-07-05 12:00:00|33459.6|33318.6|33544.7|33403.7|33675.4|33534.4|33393.5|33252.5|8333
1625490000000|2021-07-05 13:00:00|33544.6|33403.6|33694.9|33553.9|33828.1|33687.1|33526.4|33385.4|6880
1625493600000|2021-07-05 14:00:00|33698.7|33557.7|33784.6|33643.6|33798.1|33657.1|33628.5|33487.5|5962
1625497200000|2021-07-05 15:00:00|33784.7|33643.7|33677.9|33536.9|33834.6|33693.6|33573.2|33432.2|5967
1625500800000|2021-07-05 16:00:00|33677.1|33536.1|33725.4|33584.4|33816.6|33675.6|33633.6|33492.6|5763
1625504400000|2021-07-05 17:00:00|33726.9|33585.9|33787.6|33646.6|33794.4|33653.4|33245.3|33104.3|6920
1625508000000|2021-07-05 18:00:00|33785.6|33644.6|34067.7|33926.7|34252.8|34111.8|33782.7|33641.7|7953
1625511600000|2021-07-05 19:00:00|34068.6|33927.6|34201.4|34060.4|34330|34189|34068.6|33927.6|7018
1625515200000|2021-07-05 20:00:00|34200.8|34059.8|33922.1|33781.1|34257.2|34116.2|33820.4|33679.4|7368
1625518800000|2021-07-05 21:00:00|33922.8|33781.8|34229.5|34088.5|34280.5|34139.5|33920.8|33779.8|6360
1625522400000|2021-07-05 22:00:00|34229.3|34088.3|34038.8|33897.8|34269.8|34128.8|34030.7|33889.7|6551
1625526000000|2021-07-05 23:00:00|34038.7|33897.7|33760.9|33619.9|34180.2|34039.2|33753.2|33612.2|5901
1625529600000|2021-07-06 00:00:00|33764.3|33623.3|34121.1|33980.1|34234.2|34093.2|33722.9|33581.9|6702
1625533200000|2021-07-06 01:00:00|34120.8|33979.8|33860.3|33719.3|34143.3|34002.3|33848.5|33707.5|5928
1625536800000|2021-07-06 02:00:00|33859.3|33718.3|33991.3|33850.3|34001.3|33860.3|33786.9|33645.9|5014
1625540400000|2021-07-06 03:00:00|33993.7|33852.7|33991.2|33850.2|34042.1|33901.1|33915.8|33774.8|4073
1625544000000|2021-07-06 04:00:00|33992.1|33851.1|34730.1|34589.1|34850.8|34709.8|33984.8|33843.8|7400
1625547600000|2021-07-06 05:00:00|34731.3|34590.3|34864.5|34723.5|34916.3|34775.3|34701.5|34560.5|6661
1625551200000|2021-07-06 06:00:00|34863.5|34722.5|34747.1|34606.1|34886.2|34745.2|34725.4|34584.4|5101
1625554800000|2021-07-06 07:00:00|34745|34604|34946.5|34805.5|35018.1|34877.1|34745|34604|4754
1625558400000|2021-07-06 08:00:00|34948.3|34807.3|35066.3|34925.3|35167|35026|34805|34664|5746
1625562000000|2021-07-06 09:00:00|35066.4|34925.4|34284.2|34143.2|35084.6|34943.6|34125.7|33984.7|9869
1625565600000|2021-07-06 10:00:00|34283.7|34142.7|34000.8|33859.8|34290.6|34149.6|33869.3|33728.3|9704
1625569200000|2021-07-06 11:00:00|34001.7|33860.7|34147.3|34006.3|34341.5|34200.5|33843.6|33702.6|8852
1625572800000|2021-07-06 12:00:00|34148.2|34007.2|34486.8|34345.8|34514.6|34373.6|33890.6|33749.6|9477
1625576400000|2021-07-06 13:00:00|34487.1|34346.1|34217|34076|34563.8|34422.8|34023.6|33882.6|9474
1625580000000|2021-07-06 14:00:00|34215.9|34074.9|34216.8|34075.8|34297.2|34156.2|34038.8|33897.8|9859
1625583600000|2021-07-06 15:00:00|34215.8|34074.8|34116.6|33975.6|34235.3|34094.3|33961.2|33820.2|9883
1625587200000|2021-07-06 16:00:00|34118.9|33977.9|34126.2|33985.2|34209.2|34068.2|33845.1|33704.1|10405
1625590800000|2021-07-06 17:00:00|34126|33985|34011.5|33870.5|34126|33985|33615.7|33474.7|10223
1625594400000|2021-07-06 18:00:00|34015.5|33874.5|33914.7|33773.7|34170.5|34029.5|33877.1|33736.1|9297
1625598000000|2021-07-06 19:00:00|33914.5|33773.5|34096.2|33955.2|34246.6|34105.6|33840.4|33699.4|7158
1625601600000|2021-07-06 20:00:00|34095.9|33954.9|34028.5|33887.5|34170.4|34029.4|33928.1|33787.1|8244
1625605200000|2021-07-06 21:00:00|34028.3|33887.3|33838.3|33697.3|34040.5|33899.5|33725.9|33584.9|8173
1625608800000|2021-07-06 22:00:00|33838.8|33697.8|34128.9|33987.9|34223|34082|33771.2|33630.2|7049
1625612400000|2021-07-06 23:00:00|34114.7|33973.7|34299.9|34158.9|34370.5|34229.5|34046|33905|6473
1625616000000|2021-07-07 00:00:00|34301.6|34160.6|34234.1|34093.1|34487.1|34346.1|34041.7|33900.7|8665
1625619600000|2021-07-07 01:00:00|34234.9|34093.9|34321.2|34180.2|34342.1|34201.1|34066.8|33925.8|7306
1625623200000|2021-07-07 02:00:00|34320.2|34179.2|34359.5|34218.5|34364.2|34223.2|34094.9|33953.9|6782
1625626800000|2021-07-07 03:00:00|34357.6|34216.6|34529.4|34388.4|34606.8|34465.8|34274.5|34133.5|6245
1625630400000|2021-07-07 04:00:00|34529.5|34388.5|34793.5|34652.5|34874.4|34733.4|34469.6|34328.6|7177
1625634000000|2021-07-07 05:00:00|34795.2|34654.2|34894.2|34753.2|34963.5|34822.5|34673.8|34532.8|6659
1625637600000|2021-07-07 06:00:00|34896.9|34755.9|34799.3|34658.3|34970|34829|34741.6|34600.6|5298
1625641200000|2021-07-07 07:00:00|34799.5|34658.5|34799.7|34658.7|34988.8|34847.8|34642.5|34501.5|5650
1625644800000|2021-07-07 08:00:00|34800.2|34659.2|34876.9|34735.9|35030.6|34889.6|34769.2|34628.2|6741
1625648400000|2021-07-07 09:00:00|34874.7|34733.7|34775.1|34634.1|34938|34797|34738.7|34597.7|6693
1625652000000|2021-07-07 10:00:00|34775.8|34634.8|34703|34562|34797|34656|34556.5|34415.5|7942
1625655600000|2021-07-07 11:00:00|34703.1|34562.1|34917.8|34776.8|35059.1|34918.1|34658.8|34517.8|7132
1625659200000|2021-07-07 12:00:00|34917.9|34776.9|34939.5|34798.5|35125.7|34984.7|34818.1|34677.1|8180
1625662800000|2021-07-07 13:00:00|34940|34799|34898.7|34757.7|34962.3|34821.3|34721.7|34580.7|6263
1625666400000|2021-07-07 14:00:00|34898.9|34757.9|34694.2|34553.2|34947.5|34806.5|34625.7|34484.7|6185
1625670000000|2021-07-07 15:00:00|34693.9|34552.9|34602.9|34461.9|34775.3|34634.3|34563.3|34422.3|5969
1625673600000|2021-07-07 16:00:00|34598.4|34457.4|34648|34507|34700.3|34559.3|34511.9|34370.9|6688
1625677200000|2021-07-07 17:00:00|34649|34508|34719.8|34578.8|34758.5|34617.5|34561.6|34420.6|4719
1625680800000|2021-07-07 18:00:00|34720.2|34579.2|34766.2|34625.2|34865.7|34724.7|34645.5|34504.5|4263
1625684400000|2021-07-07 19:00:00|34765.7|34624.7|34709.4|34568.4|34820.5|34679.5|34645.9|34504.9|5158
1625688000000|2021-07-07 20:00:00|34708.3|34567.3|34610.7|34469.7|34708.4|34567.4|34565.5|34424.5|5915
1625691600000|2021-07-07 21:00:00|34608.9|34467.9|34322.6|34181.6|34610.1|34469.1|34208.3|34067.3|6775
1625695200000|2021-07-07 22:00:00|34321.4|34180.4|34242|34101|34370.8|34229.8|34156|34015|6879
1625698800000|2021-07-07 23:00:00|34243.9|34102.9|33949.1|33808.1|34246.8|34105.8|33885.5|33744.5|8500
1625702400000|2021-07-08 00:00:00|33949.5|33808.5|33298.1|33157.1|34006.1|33865.1|33187|33046|9520
1625706000000|2021-07-08 01:00:00|33295.4|33154.4|33385.4|33244.4|33537.4|33396.4|33276.3|33135.3|7414
1625709600000|2021-07-08 02:00:00|33385.5|33244.5|33453.4|33312.4|33494.7|33353.7|33363.3|33222.3|6406
1625713200000|2021-07-08 03:00:00|33453.3|33312.3|33392.5|33251.5|33493.2|33352.2|33149.6|33008.6|8646
1625716800000|2021-07-08 04:00:00|33391.9|33250.9|33385.1|33244.1|33439.4|33298.4|33235.8|33094.8|8686
1625720400000|2021-07-08 05:00:00|33385.8|33244.8|33004.9|32863.9|33422|33281|33000.2|32859.2|5103
1625724000000|2021-07-08 06:00:00|33007.3|32866.3|33172.4|33031.4|33564.3|33423.3|32975.1|32834.1|6177
1625727600000|2021-07-08 07:00:00|33171.8|33030.8|32575.2|32434.2|33332.1|33191.1|32343.1|32202.1|6009
1625731200000|2021-07-08 08:00:00|32573.2|32432.2|32641.9|32500.9|32679.3|32538.3|32316.4|32175.4|6483
1625734800000|2021-07-08 09:00:00|32642.6|32501.6|32645.3|32504.3|32765.4|32624.4|32497.4|32356.4|6260
1625738400000|2021-07-08 10:00:00|32646.6|32505.6|32558.9|32417.9|32804|32663|32540.4|32399.4|5596
1625742000000|2021-07-08 11:00:00|32560.5|32419.5|32773.2|32632.2|32802.9|32661.9|32174.6|32033.6|7435
1625745600000|2021-07-08 12:00:00|32775.6|32634.6|32670|32529|33051|32910|32569.7|32428.7|6608
1625749200000|2021-07-08 13:00:00|32669.6|32528.6|32560.8|32419.8|32728.1|32587.1|32422.7|32281.7|7369
1625752800000|2021-07-08 14:00:00|32561.1|32420.1|32841.6|32700.6|32877.9|32736.9|32546.7|32405.7|6891
1625756400000|2021-07-08 15:00:00|32853|32712|32971.8|32830.8|33000.4|32859.4|32777.1|32636.1|6747
1625760000000|2021-07-08 16:00:00|32972.7|32831.7|32981.6|32840.6|33033.1|32892.1|32742.8|32601.8|6779
1625763600000|2021-07-08 17:00:00|32982.9|32841.9|32938.8|32797.8|33094.5|32953.5|32861.4|32720.4|6169
1625767200000|2021-07-08 18:00:00|32938.7|32797.7|32912.5|32771.5|33002.5|32861.5|32825.4|32684.4|5506
1625770800000|2021-07-08 19:00:00|32912.6|32771.6|33068.7|32927.7|33208.2|33067.2|32731.3|32590.3|7415
1625774400000|2021-07-08 20:00:00|33066.2|32925.2|32876.6|32735.6|33136.7|32995.7|32852.6|32711.6|6161
1625778000000|2021-07-08 21:00:00|32877|32736|32769.1|32628.1|33017.4|32876.4|32757.9|32616.9|6174
1625781600000|2021-07-08 22:00:00|32769.5|32628.5|32630.5|32489.5|32886.8|32745.8|32580.3|32439.3|7081
1625785200000|2021-07-08 23:00:00|32628.4|32487.4|32947.8|32806.8|32966.5|32825.5|32627.8|32486.8|7179
1625788800000|2021-07-09 00:00:00|32947.3|32806.3|32463.6|32322.6|32951.9|32810.9|32452.7|32311.7|9027
1625792400000|2021-07-09 01:00:00|32463.8|32322.8|32747.3|32606.3|32795.7|32654.7|32354.4|32213.4|7928
1625796000000|2021-07-09 02:00:00|32744.2|32603.2|33028.5|32887.5|33073.2|32932.2|32681.2|32540.2|9076
1625799600000|2021-07-09 03:00:00|33028.3|32887.3|33013.7|32872.7|33166.3|33025.3|32853.9|32712.9|7420
1625803200000|2021-07-09 04:00:00|33013.5|32872.5|33101.4|32960.4|33201.6|33060.6|32966.8|32825.8|7483
1625806800000|2021-07-09 05:00:00|33101|32960|33058.8|32917.8|33343.1|33202.1|33041.9|32900.9|7406
1625810400000|2021-07-09 06:00:00|33059.2|32918.2|32940.6|32799.6|33116.4|32975.4|32826.3|32685.3|7197
1625814000000|2021-07-09 07:00:00|32940.9|32799.9|32965.8|32824.8|32999.8|32858.8|32850.4|32709.4|5463
1625817600000|2021-07-09 08:00:00|32966.3|32825.3|32883.1|32742.1|32985.8|32844.8|32687.1|32546.1|5916
1625821200000|2021-07-09 09:00:00|32883.2|32742.2|32986.6|32845.6|33127.2|32986.2|32855.7|32714.7|5711
1625824800000|2021-07-09 10:00:00|32986.5|32845.5|32936|32795|33069.9|32928.9|32886.3|32745.3|5906
1625828400000|2021-07-09 11:00:00|32936.4|32795.4|32845.7|32704.7|32966.5|32825.5|32757.7|32616.7|5547
1625832000000|2021-07-09 12:00:00|32846.9|32705.9|33056.6|32915.6|33069.7|32928.7|32712.2|32571.2|7367
1625835600000|2021-07-09 13:00:00|33056.4|32915.4|33502.6|33361.6|33546.2|33405.2|33028.4|32887.4|6950
1625839200000|2021-07-09 14:00:00|33503.5|33362.5|33607.1|33466.1|33730|33589|33412.9|33271.9|7918
1625842800000|2021-07-09 15:00:00|33606.6|33465.6|33695.2|33554.2|33723.6|33582.6|33559|33418|6434
1625846400000|2021-07-09 16:00:00|33667|33526|33599.7|33458.7|33757.8|33616.8|33513.9|33372.9|6615
1625850000000|2021-07-09 17:00:00|33600|33459|33557.5|33416.5|33635.9|33494.9|33499.6|33358.6|3829
1625853600000|2021-07-09 18:00:00|33557.9|33416.9|33453.9|33312.9|33566.7|33425.7|33420.8|33279.8|4349
1625857200000|2021-07-09 19:00:00|33454|33313|33526|33385|33545.7|33404.7|33360.9|33219.9|4694
1625860800000|2021-07-09 20:00:00|33525.5|33384.5|33576.7|33435.7|33607.8|33466.8|33457.5|33316.5|6254
1625900400000|2021-07-10 07:00:00|33884.5|33743.5|33836.4|33695.4|33885.1|33744.1|33688|33547|7282
1625904000000|2021-07-10 08:00:00|33835.9|33694.9|33832.5|33691.5|33978.8|33837.8|33773.9|33632.9|7346
1625907600000|2021-07-10 09:00:00|33830.6|33689.6|33839.4|33698.4|33958.4|33817.4|33813.8|33672.8|6806
1625911200000|2021-07-10 10:00:00|33801.6|33660.6|33694.8|33553.8|33862.8|33721.8|33674.4|33533.4|6954
1625914800000|2021-07-10 11:00:00|33693.6|33552.6|33866.7|33725.7|33967.2|33826.2|33642.1|33501.1|7259
1625918400000|2021-07-10 12:00:00|33865.5|33724.5|33930.8|33789.8|33992.3|33851.3|33818.2|33677.2|7628
1625922000000|2021-07-10 13:00:00|33931.5|33790.5|33768.9|33627.9|33964.5|33823.5|33725.1|33584.1|7531
1625925600000|2021-07-10 14:00:00|33768.6|33627.6|33898.4|33757.4|33917.4|33776.4|33724.2|33583.2|7620
1625929200000|2021-07-10 15:00:00|33898.7|33757.7|33941|33800|33990.5|33849.5|33870.3|33729.3|6920
1625932800000|2021-07-10 16:00:00|33940.6|33799.6|34096.1|33955.1|34242.4|34101.4|33890.9|33749.9|8884
1625936400000|2021-07-10 17:00:00|34093.5|33952.5|33481.5|33340.5|34094|33953|33319.6|33178.6|10702
1625940000000|2021-07-10 18:00:00|33481.3|33340.3|33540.9|33399.9|33540.9|33399.9|33427.8|33286.8|7165
1625943600000|2021-07-10 19:00:00|33541.3|33400.3|33486.5|33345.5|33638.8|33497.8|33416.8|33275.8|6710
1625947200000|2021-07-10 20:00:00|33487.1|33346.1|33397.4|33256.4|33487.8|33346.8|33117.3|32976.3|8790
1625950800000|2021-07-10 21:00:00|33397.3|33256.3|33499.3|33358.3|33507.5|33366.5|33353.3|33212.3|6198
1625954400000|2021-07-10 22:00:00|33500.1|33359.1|33718.3|33577.3|33746.3|33605.3|33496.9|33355.9|8112
1625958000000|2021-07-10 23:00:00|33719.6|33578.6|33585.7|33444.7|33754.7|33613.7|33574.6|33433.6|6775
1625961600000|2021-07-11 00:00:00|33585.5|33444.5|33791.4|33650.4|33871.4|33730.4|33536.2|33395.2|7576
1625965200000|2021-07-11 01:00:00|33791.3|33650.3|33692|33551|33842.4|33701.4|33649.8|33508.8|7056
1625968800000|2021-07-11 02:00:00|33691.8|33550.8|33593.9|33452.9|33739|33598|33590.5|33449.5|6142
1625972400000|2021-07-11 03:00:00|33593.6|33452.6|33524.2|33383.2|33641.9|33500.9|33478|33337|8195
1625976000000|2021-07-11 04:00:00|33523.8|33382.8|33539.9|33398.9|33612.5|33471.5|33399.6|33258.6|8434
1625979600000|2021-07-11 05:00:00|33540.3|33399.3|33663|33522|33704.3|33563.3|33503.8|33362.8|7916
1625983200000|2021-07-11 06:00:00|33663.4|33522.4|33537.4|33396.4|33715.5|33574.5|33504.6|33363.6|7156
1625986800000|2021-07-11 07:00:00|33539.3|33398.3|33576.4|33435.4|33622.6|33481.6|33455.1|33314.1|6273
1625990400000|2021-07-11 08:00:00|33576.3|33435.3|33766.3|33625.3|33803.3|33662.3|33509.2|33368.2|8477
1625994000000|2021-07-11 09:00:00|33765.9|33624.9|33770.1|33629.1|33919.8|33778.8|33686.8|33545.8|6757
1625997600000|2021-07-11 10:00:00|33771.2|33630.2|33828.5|33687.5|33904.7|33763.7|33713.7|33572.7|6652
1626001200000|2021-07-11 11:00:00|33828|33687|33884.1|33743.1|33894.2|33753.2|33771.4|33630.4|7598
1626004800000|2021-07-11 12:00:00|33884.2|33743.2|33816.7|33675.7|33943.8|33802.8|33745.7|33604.7|6807
1626008400000|2021-07-11 13:00:00|33817.2|33676.2|33990.8|33849.8|34000|33859|33735.9|33594.9|8003
1626012000000|2021-07-11 14:00:00|33990.7|33849.7|34009.6|33868.6|34063.8|33922.8|33890|33749|9300
1626015600000|2021-07-11 15:00:00|34009.3|33868.3|34020.9|33879.9|34067.4|33926.4|33947.2|33806.2|8929
1626019200000|2021-07-11 16:00:00|34021|33880|34081.7|33940.7|34161.5|34020.5|33859.9|33718.9|9418
1626022800000|2021-07-11 17:00:00|34081.6|33940.6|33980.4|33839.4|34097.3|33956.3|33959.7|33818.7|8088
1626026400000|2021-07-11 18:00:00|33979.6|33838.6|34038.9|33897.9|34060.7|33919.7|33921.8|33780.8|8002
1626030000000|2021-07-11 19:00:00|34040|33899|33983.4|33812.4|34065.2|33924.2|33940.3|33769.3|6191
1626033600000|2021-07-11 20:00:00|33983.5|33812.5|33938.8|33767.8|34068.4|33897.4|33932.8|33761.8|7140
1626037200000|2021-07-11 21:00:00|33938.7|33767.7|34574.7|34403.7|34671.6|34500.6|33837.6|33666.6|8753
1626040800000|2021-07-11 22:00:00|34570.8|34399.8|34469.2|34328.2|34668.6|34527.6|34420.5|34279.5|9385
1626044400000|2021-07-11 23:00:00|34469.9|34328.9|34318.4|34177.4|34478.1|34337.1|34269.1|34128.1|7925
1626048000000|2021-07-12 00:00:00|34321.4|34180.4|34249.7|34108.7|34412.9|34271.9|34163.7|34022.7|8291
1626051600000|2021-07-12 01:00:00|34250.8|34109.8|34228.1|34087.1|34269.6|34128.6|34129.2|33988.2|7671
1626055200000|2021-07-12 02:00:00|34227.5|34086.5|34347.9|34206.9|34377.5|34236.5|34161.6|34020.6|6861
1626058800000|2021-07-12 03:00:00|34348|34207|34523.4|34382.4|34589.3|34448.3|34326.4|34185.4|7307
1626062400000|2021-07-12 04:00:00|34522.9|34381.9|34377.2|34236.2|34719.5|34578.5|34369.9|34228.9|7499
1626066000000|2021-07-12 05:00:00|34377.4|34236.4|34397.2|34256.2|34404.6|34263.6|34239.6|34098.6|6942
1626069600000|2021-07-12 06:00:00|34396.9|34255.9|34453.6|34312.6|34510.9|34369.9|34292.2|34151.2|7660
1626073200000|2021-07-12 07:00:00|34453.2|34312.2|34353.8|34212.8|34568.1|34427.1|34306.9|34165.9|5833
1626076800000|2021-07-12 08:00:00|34353.9|34212.9|34347.8|34206.8|34542|34401|34297.5|34156.5|6607
1626080400000|2021-07-12 09:00:00|34346.5|34205.5|34118|33977|34405.2|34264.2|34104.2|33963.2|6702
1626084000000|2021-07-12 10:00:00|34118.1|33977.1|33848.6|33707.6|34119.2|33978.2|33737.2|33596.2|8439
1626087600000|2021-07-12 11:00:00|33848.2|33707.2|33615.6|33474.6|33848.9|33707.9|33615.6|33474.6|7607
1626091200000|2021-07-12 12:00:00|33616.1|33475.1|33640.5|33499.5|33698.7|33557.7|33514.8|33373.8|7100
1626094800000|2021-07-12 13:00:00|33639.7|33498.7|33642.9|33501.9|33667.9|33526.9|33420.8|33279.8|5732
1626098400000|2021-07-12 14:00:00|33641.7|33500.7|33480.3|33339.3|33645.9|33504.9|33447.6|33306.6|5933
1626102000000|2021-07-12 15:00:00|33480.4|33339.4|33412.5|33271.5|33565.8|33424.8|33403.3|33262.3|5159
1626105600000|2021-07-12 16:00:00|33411.6|33270.6|33217.9|33076.9|33489.6|33348.6|33136.6|32995.6|6670
1626109200000|2021-07-12 17:00:00|33219.1|33078.1|33180.7|33039.7|33315|33174|33119|32978|5905
1626112800000|2021-07-12 18:00:00|33181.7|33040.7|33074.9|32933.9|33243.7|33102.7|32997|32856|4993
1626116400000|2021-07-12 19:00:00|33075|32934|32897.5|32756.5|33404.7|33263.7|32838|32697|6514
1626120000000|2021-07-12 20:00:00|32892|32751|32919|32778|33045.8|32904.8|32731.8|32590.8|6458
1626123600000|2021-07-12 21:00:00|32918.7|32777.7|32938.3|32797.3|33037.2|32896.2|32896.3|32755.3|5277
1626127200000|2021-07-12 22:00:00|32938.5|32797.5|33108.8|32967.8|33155.4|33014.4|32928|32787|5306
1626130800000|2021-07-12 23:00:00|33109|32968|33168.2|33027.2|33356.5|33215.5|33052.3|32911.3|4761
1626134400000|2021-07-13 00:00:00|33162.2|33021.2|33133|32992|33283.5|33142.5|32902.6|32761.6|6927
1626138000000|2021-07-13 01:00:00|33132.9|32991.9|33230.5|33089.5|33275.4|33134.4|33019.2|32878.2|5174
1626141600000|2021-07-13 02:00:00|33228.5|33087.5|33149|33008|33278.9|33137.9|33136.2|32995.2|4484
1626145200000|2021-07-13 03:00:00|33150.3|33009.3|33153.8|33012.8|33297.6|33156.6|33138.6|32997.6|4659
1626148800000|2021-07-13 04:00:00|33153.9|33012.9|33196.6|33055.6|33237.2|33096.2|33127.1|32986.1|4965
1626152400000|2021-07-13 05:00:00|33197.3|33056.3|32890.6|32749.6|33221.5|33080.5|32824.1|32683.1|6944
1626156000000|2021-07-13 06:00:00|32891.9|32750.9|33043.9|32902.9|33149.5|33008.5|32888.8|32747.8|6004
1626159600000|2021-07-13 07:00:00|33044.3|32903.3|33256.7|33115.7|33385.9|33244.9|33044|32903|5910
1626163200000|2021-07-13 08:00:00|33257.1|33116.1|33302.7|33161.7|33328.1|33187.1|33193.3|33052.3|3975
1626166800000|2021-07-13 09:00:00|33302.5|33161.5|33346.4|33205.4|33359.4|33218.4|33191.1|33050.1|4671
1626170400000|2021-07-13 10:00:00|33346.7|33205.7|33171.1|33030.1|33403.6|33262.6|33137.8|32996.8|4009
1626174000000|2021-07-13 11:00:00|33172.5|33031.5|33117.2|32976.2|33255.3|33114.3|33015.9|32874.9|6107
1626177600000|2021-07-13 12:00:00|33117.5|32976.5|32421.8|32280.8|33117.6|32976.6|32365.7|32224.7|8435
1626181200000|2021-07-13 13:00:00|32422.3|32281.3|32645.6|32504.6|32708.8|32567.8|32366.5|32225.5|7177
1626184800000|2021-07-13 14:00:00|32644.9|32503.9|32635.2|32494.2|32688.3|32547.3|32536.2|32395.2|6831
1626188400000|2021-07-13 15:00:00|32636.5|32495.5|32860.8|32719.8|32919.7|32778.7|32608|32467|7564
1626192000000|2021-07-13 16:00:00|32860.7|32719.7|32890.8|32749.8|32949.5|32808.5|32711.8|32570.8|7302
1626195600000|2021-07-13 17:00:00|32889.5|32748.5|32845.3|32704.3|33002.9|32861.9|32719.6|32578.6|6790
1626199200000|2021-07-13 18:00:00|32842.3|32701.3|32547.5|32406.5|32842.3|32701.3|32538.2|32397.2|6127
1626202800000|2021-07-13 19:00:00|32549.2|32408.2|32363.9|32222.9|32671.4|32530.4|32311.7|32170.7|8832
1626206400000|2021-07-13 20:00:00|32365|32224|32584.9|32443.9|32617.5|32476.5|32275.9|32134.9|7646
1626210000000|2021-07-13 21:00:00|32585.2|32444.2|32656.1|32515.1|32699.2|32558.2|32475.2|32334.2|6862
1626213600000|2021-07-13 22:00:00|32656|32515|32647.3|32506.3|32697.7|32556.7|32504.6|32363.6|6605
1626217200000|2021-07-13 23:00:00|32646.1|32505.1|32798.7|32657.7|32812.9|32671.9|32603.5|32462.5|7284
1626220800000|2021-07-14 00:00:00|32798.8|32657.8|32490.5|32349.5|32873.4|32732.4|32432.5|32291.5|7429
1626224400000|2021-07-14 01:00:00|32490.7|32349.7|32440.3|32299.3|32569|32428|32334|32193|8043
1626228000000|2021-07-14 02:00:00|32441.8|32300.8|32618.2|32477.2|32640.5|32499.5|32414.9|32273.9|7006
1626231600000|2021-07-14 03:00:00|32618|32477|31906.4|31765.4|32648.8|32507.8|31731.7|31590.7|8893
1626235200000|2021-07-14 04:00:00|31906.6|31765.6|32012.9|31871.9|32085.6|31944.6|31855.7|31714.7|6774
1626238800000|2021-07-14 05:00:00|32011.2|31870.2|31880.8|31739.8|32060.1|31919.1|31747.4|31606.4|7930
1626242400000|2021-07-14 06:00:00|31877.7|31736.7|31913.4|31772.4|32009.3|31868.3|31844.4|31703.4|7630
1626246000000|2021-07-14 07:00:00|31913.8|31772.8|31999.9|31858.9|32074.6|31933.6|31901|31760|6056
1626249600000|2021-07-14 08:00:00|32000.1|31859.1|31819.5|31678.5|32069.4|31928.4|31783.5|31642.5|5729
1626253200000|2021-07-14 09:00:00|31818.9|31677.9|32415.3|32274.3|32566|32425|31681.1|31540.1|7436
1626256800000|2021-07-14 10:00:00|32415.7|32274.7|32509.2|32368.2|32751.4|32610.4|32359.5|32218.5|7387
1626260400000|2021-07-14 11:00:00|32509.9|32368.9|32528.8|32387.8|32637.2|32496.2|32463.4|32322.4|5965
1626264000000|2021-07-14 12:00:00|32530.9|32389.9|32393.4|32252.4|32598.3|32457.3|32367.5|32226.5|6626
1626267600000|2021-07-14 13:00:00|32391.7|32250.7|32875.2|32734.2|32953.4|32812.4|32390.1|32249.1|7114
1626271200000|2021-07-14 14:00:00|32874.5|32733.5|32936.7|32795.7|33044.3|32903.3|32833.9|32692.9|6801
1626274800000|2021-07-14 15:00:00|32936.8|32795.8|32858.5|32717.5|33003.9|32862.9|32817.1|32676.1|6370
1626278400000|2021-07-14 16:00:00|32860.6|32719.6|32920.1|32779.1|32969.1|32828.1|32760.5|32619.5|7143
1626282000000|2021-07-14 17:00:00|32920|32779|32908.6|32767.6|32981.5|32840.5|32863.7|32722.7|4574
1626285600000|2021-07-14 18:00:00|32908.4|32767.4|32825.5|32685.5|33176.5|33036.5|32759.8|32619.8|6741
1626289200000|2021-07-14 19:00:00|32824.4|32684.4|32800|32660|32863.2|32723.2|32663.6|32523.6|6991
1626292800000|2021-07-14 20:00:00|32800.4|32660.4|32879.3|32739.3|32937.4|32797.4|32780.5|32640.5|5733
1626296400000|2021-07-14 21:00:00|32878.8|32738.8|32925.4|32785.4|33001.7|32861.7|32877.2|32737.2|7082
1626300000000|2021-07-14 22:00:00|32925.5|32785.5|33045|32905|33129|32989|32826.4|32686.4|7414
1626303600000|2021-07-14 23:00:00|33044.8|32904.8|32891.5|32751.5|33054.7|32914.7|32767.5|32627.5|6853
1626307200000|2021-07-15 00:00:00|32890.3|32750.3|33024.7|32884.7|33116.2|32976.2|32739.9|32599.9|6884
1626310800000|2021-07-15 01:00:00|33024|32884|32861.1|32721.1|33256.2|33116.2|32839.4|32699.4|7141
1626314400000|2021-07-15 02:00:00|32860.8|32720.8|32837.8|32697.8|32976.6|32836.6|32779|32639|6372
1626318000000|2021-07-15 03:00:00|32836.6|32696.6|32729.1|32589.1|32843.2|32703.2|32724.1|32584.1|4715
1626321600000|2021-07-15 04:00:00|32729.2|32589.2|32731.5|32591.5|32758.7|32618.7|32524.8|32384.8|6899
1626325200000|2021-07-15 05:00:00|32732.7|32592.7|32647.8|32507.8|32734.5|32594.5|32569.3|32429.3|5276
1626328800000|2021-07-15 06:00:00|32648.4|32508.4|32559.7|32419.7|32716|32576|32484.4|32344.4|5382
1626332400000|2021-07-15 07:00:00|32559.6|32419.6|32537.1|32397.1|32665.4|32525.4|32438|32298|5086
1626336000000|2021-07-15 08:00:00|32537.4|32397.4|32446.5|32306.5|32616|32476|32396.3|32256.3|6650
1626339600000|2021-07-15 09:00:00|32444.6|32304.6|32575.6|32435.6|32669.7|32529.7|32413|32273|6192
1626343200000|2021-07-15 10:00:00|32575.7|32435.7|31938.8|31798.8|32651.5|32511.5|31904.5|31764.5|8467
1626346800000|2021-07-15 11:00:00|31938.3|31798.3|31947.9|31807.9|32058.5|31918.5|31874.8|31734.8|7719
1626350400000|2021-07-15 12:00:00|31948.5|31808.5|31798.5|31658.5|32212.6|32072.6|31684.8|31544.8|9673
1626354000000|2021-07-15 13:00:00|31798.3|31658.3|31899.8|31759.8|31971.6|31831.6|31562.6|31422.6|8323
1626357600000|2021-07-15 14:00:00|31899.5|31759.5|31848|31708|32026.8|31886.8|31745.3|31605.3|8211
1626361200000|2021-07-15 15:00:00|31847.8|31707.8|31754.2|31614.2|31907.5|31767.5|31747.8|31607.8|6829
1626364800000|2021-07-15 16:00:00|31754.1|31614.1|31645.9|31505.9|31794.9|31654.9|31546.9|31406.9|8587
1626368400000|2021-07-15 17:00:00|31645.4|31505.4|31339.2|31199.2|31647.1|31507.1|31213.9|31073.9|8991
1626372000000|2021-07-15 18:00:00|31340.6|31200.6|31528|31388|31578.5|31438.5|31304.1|31164.1|6134
1626375600000|2021-07-15 19:00:00|31524.9|31384.9|31618.7|31478.7|31821.6|31681.6|31471|31331|6005
1626379200000|2021-07-15 20:00:00|31617.7|31477.7|31824.9|31684.9|31841.3|31701.3|31613.5|31473.5|5325
1626382800000|2021-07-15 21:00:00|31824.8|31684.8|31740.5|31600.5|31870.3|31730.3|31736.6|31596.6|6071
1626386400000|2021-07-15 22:00:00|31742.6|31602.6|31842.9|31702.9|31932.2|31792.2|31723.9|31583.9|6557
1626390000000|2021-07-15 23:00:00|31842.7|31702.7|31941.3|31801.3|31962.3|31822.3|31585.2|31445.2|5826
1626393600000|2021-07-16 00:00:00|31947.9|31807.9|31716.1|31576.1|32009.9|31869.9|31636.6|31496.6|7327
1626397200000|2021-07-16 01:00:00|31716.3|31576.3|31892.3|31752.3|31957.6|31817.6|31716.3|31576.3|6174
1626400800000|2021-07-16 02:00:00|31889.9|31749.9|31984|31844|32112.4|31972.4|31889.9|31749.9|6384
1626404400000|2021-07-16 03:00:00|31986.2|31846.2|31992.9|31852.9|32091.2|31951.2|31957.9|31817.9|4820
1626408000000|2021-07-16 04:00:00|31992.7|31852.7|31983.3|31843.3|32091.4|31951.4|31938.7|31798.7|4786
1626411600000|2021-07-16 05:00:00|31983.5|31843.5|31873.3|31733.3|32036.2|31896.2|31818.6|31678.6|5121
1626415200000|2021-07-16 06:00:00|31872.5|31732.5|31686.2|31546.2|31876.6|31736.6|31634.5|31494.5|6042
1626418800000|2021-07-16 07:00:00|31687.1|31547.1|31846.1|31706.1|31850.9|31710.9|31647.7|31507.7|5374
1626422400000|2021-07-16 08:00:00|31850.8|31710.8|31547.3|31407.3|31852.9|31712.9|31467.4|31327.4|7112
1626426000000|2021-07-16 09:00:00|31547.4|31407.4|31479|31339|31596.4|31456.4|31416.2|31276.2|6145
1626429600000|2021-07-16 10:00:00|31480.3|31340.3|31380|31240|31521.1|31381.1|31228.1|31088.1|8118
1626433200000|2021-07-16 11:00:00|31378.7|31238.7|31169.8|31029.8|31379.6|31239.6|31113.8|30973.8|8152
1626436800000|2021-07-16 12:00:00|31168.2|31028.2|31783.1|31643.1|31854.5|31714.5|31159.2|31019.2|8658
1626440400000|2021-07-16 13:00:00|31782.5|31642.5|31842.2|31702.2|32044.4|31904.4|31782.4|31642.4|6933
1626444000000|2021-07-16 14:00:00|31841.5|31701.5|31937.3|31797.3|32016.7|31876.7|31834.2|31694.2|5724
1626447600000|2021-07-16 15:00:00|31938.2|31798.2|32217.9|32077.9|32259.7|32119.7|31872.6|31732.6|7063
1626451200000|2021-07-16 16:00:00|32218.1|32078.1|32138.1|31998.1|32319.3|32179.3|31909.1|31769.1|8270
1626454800000|2021-07-16 17:00:00|32140.1|32000.1|32145.9|32005.9|32202.5|32062.5|32027|31887|5408
1626458400000|2021-07-16 18:00:00|32148.4|32008.4|32042|31902|32161.6|32021.6|32009.2|31869.2|5237
1626462000000|2021-07-16 19:00:00|32041.6|31901.6|31981.9|31841.9|32154.8|32014.8|31946|31806|6104
1626465600000|2021-07-16 20:00:00|31982|31842|31913.6|31773.6|32052.1|31912.1|31909.5|31769.5|5607
1626505200000|2021-07-17 07:00:00|31663.2|31523.2|31590.8|31450.8|31665.4|31525.4|31539.4|31399.4|5611
1626508800000|2021-07-17 08:00:00|31591|31451|31778.6|31638.6|32018.4|31878.4|31431|31291|7666
1626512400000|2021-07-17 09:00:00|31779.2|31639.2|31693.5|31553.5|31859.8|31719.8|31686.1|31546.1|7799
1626516000000|2021-07-17 10:00:00|31692.3|31552.3|31369.5|31229.5|31692.3|31552.3|31348.3|31208.3|7532
1626519600000|2021-07-17 11:00:00|31368.9|31228.9|31474.2|31334.2|31545.5|31405.5|31345.6|31205.6|6755
1626523200000|2021-07-17 12:00:00|31474.4|31334.4|31587.4|31447.4|31648.7|31508.7|31431.3|31291.3|7062
1626526800000|2021-07-17 13:00:00|31585.9|31445.9|31705.2|31565.2|31826.4|31686.4|31431.8|31291.8|8124
1626530400000|2021-07-17 14:00:00|31705.5|31565.5|31719.4|31579.4|31823.4|31683.4|31682.7|31542.7|7729
1626534000000|2021-07-17 15:00:00|31718.5|31578.5|31841.5|31701.5|31844.5|31704.5|31550|31410|7928
1626537600000|2021-07-17 16:00:00|31839.9|31699.9|31765.9|31625.9|31935.7|31795.7|31725|31585|8490
1626541200000|2021-07-17 17:00:00|31765.6|31625.6|31809.3|31669.3|31813.3|31673.3|31625.3|31485.3|7245
1626544800000|2021-07-17 18:00:00|31808.7|31668.7|31816.5|31676.5|31895.3|31755.3|31753.3|31613.3|6697
1626548400000|2021-07-17 19:00:00|31816.6|31676.6|31915.8|31775.8|31992.5|31852.5|31788.7|31648.7|7790
1626552000000|2021-07-17 20:00:00|31916.8|31776.8|31809.4|31669.4|31971.2|31831.2|31808.2|31668.2|5594
1626555600000|2021-07-17 21:00:00|31809.6|31669.6|31793.5|31653.5|31892.2|31752.2|31760.2|31620.2|6127
1626559200000|2021-07-17 22:00:00|31793.4|31653.4|31708.5|31568.5|31793.4|31653.4|31692.8|31552.8|5552
1626562800000|2021-07-17 23:00:00|31708.4|31568.4|31601.4|31461.4|31708.7|31568.7|31576.5|31436.5|6312
1626566400000|2021-07-18 00:00:00|31601.5|31461.5|32061.6|31921.6|32182.8|32042.8|31559.5|31419.5|8524
1626570000000|2021-07-18 01:00:00|32061.9|31921.9|32284.5|32144.5|32493.1|32353.1|32038.2|31898.2|9743
1626573600000|2021-07-18 02:00:00|32284|32144|32270.8|32130.8|32351.7|32211.7|32228.8|32088.8|6951
1626577200000|2021-07-18 03:00:00|32271.6|32131.6|32230|32090|32284|32144|32146.6|32006.6|5517
1626580800000|2021-07-18 04:00:00|32231|32091|32150.6|32010.6|32260.2|32120.2|32129.2|31989.2|5661
1626584400000|2021-07-18 05:00:00|32150|32010|32130.6|31990.6|32192.7|32052.7|32125.1|31985.1|4311
1626588000000|2021-07-18 06:00:00|32130.8|31990.8|31956.8|31816.8|32140.5|32000.5|31929|31789|6322
1626591600000|2021-07-18 07:00:00|31956.9|31816.9|31780.6|31640.6|31988.7|31848.7|31763.9|31623.9|6710
1626595200000|2021-07-18 08:00:00|31781|31641|31833.7|31693.7|31862.5|31722.5|31737.4|31597.4|5328
1626598800000|2021-07-18 09:00:00|31833.5|31693.5|31809.8|31669.8|31926|31786|31753.6|31613.6|5710
1626602400000|2021-07-18 10:00:00|31810.4|31670.4|31784.2|31644.2|31811.2|31671.2|31664.8|31524.8|6651
1626606000000|2021-07-18 11:00:00|31784.6|31644.6|31874.4|31734.4|31874.4|31734.4|31752.8|31612.8|5335
1626609600000|2021-07-18 12:00:00|31874.5|31734.5|31823.4|31683.4|31920.5|31780.5|31772.1|31632.1|5998
1626613200000|2021-07-18 13:00:00|31823.3|31683.3|31777.4|31637.4|31838|31698|31712.2|31572.2|6361
1626616800000|2021-07-18 14:00:00|31776.7|31636.7|31398.8|31258.8|31818.4|31678.4|31220.8|31080.8|7773
1626620400000|2021-07-18 15:00:00|31399|31259|31459.2|31319.2|31530.5|31390.5|31321.5|31181.5|8433
1626624000000|2021-07-18 16:00:00|31459|31319|31551.3|31411.3|31630.3|31490.3|31405.2|31265.2|8052
1626627600000|2021-07-18 17:00:00|31551.1|31411.1|31686.5|31546.5|31785.3|31645.3|31507.6|31367.6|6085
1626631200000|2021-07-18 18:00:00|31685.5|31545.5|31697.1|31557.1|31748.2|31608.2|31664.8|31524.8|5867
1626634800000|2021-07-18 19:00:00|31697|31557|31740|31570|31807.2|31667.2|31696.9|31556.9|4765
1626638400000|2021-07-18 20:00:00|31739.9|31569.9|31735.5|31565.5|31822.3|31652.3|31717.9|31547.9|5335
1626642000000|2021-07-18 21:00:00|31735.6|31565.6|31914.3|31744.3|31942.2|31772.2|31663.9|31493.9|5928
1626645600000|2021-07-18 22:00:00|31915|31745|31633.2|31493.2|31996.8|31856.8|31514.4|31374.4|7303
1626649200000|2021-07-18 23:00:00|31632.7|31492.7|31856.4|31716.4|31945.5|31805.5|31588.6|31448.6|6063
1626652800000|2021-07-19 00:00:00|31855.7|31715.7|31673.5|31533.5|31921|31781|31625.8|31485.8|6836
1626656400000|2021-07-19 01:00:00|31672.9|31532.9|31684.4|31544.4|31715.3|31575.3|31520.3|31380.3|5533
1626660000000|2021-07-19 02:00:00|31686.5|31546.5|31595.3|31455.3|31761.4|31621.4|31556.6|31416.6|4834
1626663600000|2021-07-19 03:00:00|31594.8|31454.8|31620.8|31480.8|31684.8|31544.8|31533.8|31393.8|3936
1626667200000|2021-07-19 04:00:00|31620.9|31480.9|31813.8|31673.8|31849.9|31709.9|31608.8|31468.8|5066
1626670800000|2021-07-19 05:00:00|31814.1|31674.1|31864.5|31724.5|31961.9|31821.9|31726.7|31586.7|5155
1626674400000|2021-07-19 06:00:00|31863.6|31723.6|31871.1|31731.1|31928.5|31788.5|31799.6|31659.6|4092
1626678000000|2021-07-19 07:00:00|31871.2|31731.2|31681.6|31541.6|31923.1|31783.1|31668|31528|4887
1626681600000|2021-07-19 08:00:00|31681.7|31541.7|31560.5|31420.5|31740.8|31600.8|31556.3|31416.3|4951
1626685200000|2021-07-19 09:00:00|31559.9|31419.9|31452.5|31312.5|31611.5|31471.5|31391.6|31251.6|5096
1626688800000|2021-07-19 10:00:00|31452.6|31312.6|31274|31134|31504.6|31364.6|31249.7|31109.7|5917
1626692400000|2021-07-19 11:00:00|31273.5|31133.5|31342.5|31202.5|31527.2|31387.2|31248|31108|6455
1626696000000|2021-07-19 12:00:00|31344.6|31204.6|30794.5|30654.5|31431.5|31291.5|30764.1|30624.1|8362
1626699600000|2021-07-19 13:00:00|30794.4|30654.4|30678.7|30538.7|30936.8|30796.8|30645.5|30505.5|7769
1626703200000|2021-07-19 14:00:00|30677.7|30537.7|30892|30752|30903.2|30763.2|30534.7|30394.7|6518
1626706800000|2021-07-19 15:00:00|30891.6|30751.6|30756.2|30616.2|31046.9|30906.9|30722.8|30582.8|5987
1626710400000|2021-07-19 16:00:00|30755|30615|30774.5|30634.5|30843.1|30703.1|30688|30548|5752
1626714000000|2021-07-19 17:00:00|30774.4|30634.4|30801.2|30661.2|30923.8|30783.8|30740.8|30600.8|6077
1626717600000|2021-07-19 18:00:00|30802.3|30662.3|30721.1|30581.1|30869.9|30729.9|30660.9|30520.9|5197
1626721200000|2021-07-19 19:00:00|30721|30581|30809.7|30669.7|30840.7|30700.7|30625.4|30485.4|5858
1626724800000|2021-07-19 20:00:00|30809.3|30669.3|30851.8|30711.8|30905.2|30765.2|30768.5|30628.5|3878
1626728400000|2021-07-19 21:00:00|30850.1|30710.1|30799.6|30659.6|30950.1|30810.1|30797|30657|2871
1626732000000|2021-07-19 22:00:00|30802.7|30662.7|30929.4|30789.4|31008.4|30868.4|30802.7|30662.7|4483
1626735600000|2021-07-19 23:00:00|30929.9|30789.9|30909.2|30769.2|31054.7|30914.7|30872.8|30732.8|5188
1626739200000|2021-07-20 00:00:00|30910.8|30770.8|30889.9|30749.9|31126.1|30986.1|30842|30702|6424
1626742800000|2021-07-20 01:00:00|30890.3|30750.3|30697.3|30557.3|30912.8|30772.8|30639.5|30499.5|5846
1626746400000|2021-07-20 02:00:00|30697.4|30557.4|30254.9|30114.9|30754.6|30614.6|30224.3|30084.3|8285
1626750000000|2021-07-20 03:00:00|30252.8|30112.8|29677.3|29537.3|30319.4|30179.4|29595.7|29455.7|10837
1626753600000|2021-07-20 04:00:00|29677.6|29537.6|29730.8|29590.8|29993.3|29853.3|29585.8|29445.8|9124
1626757200000|2021-07-20 05:00:00|29731.1|29591.1|29802.1|29662.1|29865.7|29725.7|29696.6|29556.6|6987
1626760800000|2021-07-20 06:00:00|29802.2|29662.2|29794.1|29654.1|29834|29694|29702.4|29562.4|5348
1626764400000|2021-07-20 07:00:00|29794.4|29654.4|29899.5|29759.5|29951.6|29811.6|29794.4|29654.4|4625
1626768000000|2021-07-20 08:00:00|29905.4|29765.4|29707.4|29567.4|29957.1|29817.1|29705.6|29565.6|5395
1626771600000|2021-07-20 09:00:00|29707.3|29567.3|29496.1|29356.1|29869.4|29729.4|29424.8|29284.8|6813
1626775200000|2021-07-20 10:00:00|29496|29356|29753.1|29613.1|29773.8|29633.8|29398.4|29258.4|8336
1626778800000|2021-07-20 11:00:00|29753.2|29613.2|29776|29636|29853.1|29713.1|29643.4|29503.4|7334
1626782400000|2021-07-20 12:00:00|29777.1|29637.1|29779.8|29639.8|29856.7|29716.7|29689.4|29549.4|6594
1626786000000|2021-07-20 13:00:00|29781.8|29641.8|29595.3|29455.3|29837.6|29697.6|29522|29382|5461
1626789600000|2021-07-20 14:00:00|29596.5|29456.5|29811.9|29671.9|29850.9|29710.9|29409.2|29269.2|8820
1626793200000|2021-07-20 15:00:00|29814.7|29674.7|29976.3|29836.3|30046.9|29906.9|29778.1|29638.1|8199
1626796800000|2021-07-20 16:00:00|29975.5|29835.5|29736.2|29596.2|30056.4|29916.4|29734.4|29594.4|6905
1626800400000|2021-07-20 17:00:00|29738.6|29598.6|29730.8|29590.8|29778.8|29638.8|29688.4|29548.4|6381
1626804000000|2021-07-20 18:00:00|29732.1|29592.1|29854.6|29714.6|29909.6|29769.6|29710.7|29570.7|6087
1626807600000|2021-07-20 19:00:00|29854.3|29714.3|29857.2|29717.2|29965|29825|29808.6|29668.6|4820
1626811200000|2021-07-20 20:00:00|29856.5|29716.5|29931.1|29791.1|30062.8|29922.8|29855.5|29715.5|4936
1626814800000|2021-07-20 21:00:00|29931.2|29791.2|29771.9|29631.9|29958.1|29818.1|29670.1|29530.1|8140
1626818400000|2021-07-20 22:00:00|29771.8|29631.8|29635.3|29495.3|29834.5|29694.5|29570.9|29430.9|7045
1626822000000|2021-07-20 23:00:00|29635.2|29495.2|29864.9|29724.9|29955.5|29815.5|29632.7|29492.7|5709
1626825600000|2021-07-21 00:00:00|29865|29725|29669.5|29529.5|29945.5|29805.5|29629.4|29489.4|6713
1626829200000|2021-07-21 01:00:00|29669|29529|29825.9|29685.9|29857.3|29717.3|29571.9|29431.9|5828
1626832800000|2021-07-21 02:00:00|29825|29685|29897.4|29757.4|29944.5|29804.5|29790.2|29650.2|5930
1626836400000|2021-07-21 03:00:00|29898|29758|29917.2|29777.2|29980.9|29840.9|29863.9|29723.9|5479
1626840000000|2021-07-21 04:00:00|29917.6|29777.6|30757.8|30617.8|30858.1|30718.1|29913.5|29773.5|7990
1626843600000|2021-07-21 05:00:00|30757.5|30617.5|30775.1|30635.1|30966.3|30826.3|30641.3|30501.3|5190
1626847200000|2021-07-21 06:00:00|30779.3|30639.3|30965.4|30825.4|30987.9|30847.9|30732.3|30592.3|4723
1626850800000|2021-07-21 07:00:00|30966.1|30826.1|30906.2|30766.2|31008.9|30868.9|30847.2|30707.2|3936
1626854400000|2021-07-21 08:00:00|30906.9|30766.9|30917.3|30777.3|30961|30821|30803.6|30663.6|3935
1626858000000|2021-07-21 09:00:00|30923.6|30783.6|31395.7|31255.7|31433.9|31293.9|30854.1|30714.1|4503
1626861600000|2021-07-21 10:00:00|31395.8|31255.8|31454|31314|31667.1|31527.1|31355.2|31215.2|5605
1626865200000|2021-07-21 11:00:00|31454.3|31314.3|31637.8|31497.8|31726.2|31586.2|31414|31274|4622
1626868800000|2021-07-21 12:00:00|31637.6|31497.6|31524.3|31384.3|31779.4|31639.4|31504.5|31364.5|5032
1626872400000|2021-07-21 13:00:00|31523.7|31383.7|31572.4|31432.4|31641|31501|31523.2|31383.2|4368
1626876000000|2021-07-21 14:00:00|31572.3|31432.3|31908.5|31768.5|31947.7|31807.7|31572.3|31432.3|7384
1626879600000|2021-07-21 15:00:00|31908.9|31768.9|32010.1|31870.1|32045.3|31905.3|31860.4|31720.4|6975
1626883200000|2021-07-21 16:00:00|32011.4|31871.4|32186.9|32046.9|32484.8|32344.8|31931.1|31791.1|9796
1626886800000|2021-07-21 17:00:00|32188.1|32048.1|32254.9|32114.9|32264.7|32124.7|31892.3|31752.3|8536
1626890400000|2021-07-21 18:00:00|32254.6|32114.6|31863.9|31723.9|32877.2|32737.2|31848|31708|10952
1626894000000|2021-07-21 19:00:00|31863.4|31723.4|31701.6|31561.6|32074.2|31934.2|31678.8|31538.8|8437
1626897600000|2021-07-21 20:00:00|31701.8|31561.8|31896.7|31756.7|32001.5|31861.5|31605.9|31465.9|8229
1626901200000|2021-07-21 21:00:00|31897.3|31757.3|31905.9|31765.9|32032.7|31892.7|31772.7|31632.7|8008
1626904800000|2021-07-21 22:00:00|31905.4|31765.4|32185.4|32045.4|32229.5|32089.5|31879.5|31739.5|6494
1626908400000|2021-07-21 23:00:00|32185.5|32045.5|32203.8|32063.8|32314|32174|32040.3|31900.3|6746
1626912000000|2021-07-22 00:00:00|32206.3|32066.3|32138.6|31998.6|32439.4|32299.4|31971.4|31831.4|8863
1626915600000|2021-07-22 01:00:00|32138.1|31998.1|32054.8|31914.8|32159.6|32019.6|31969.8|31829.8|7584
1626919200000|2021-07-22 02:00:00|32055.1|31915.1|31936.6|31796.6|32055.1|31915.1|31864.8|31724.8|5941
1626922800000|2021-07-22 03:00:00|31936.4|31796.4|32009|31869|32182.2|32042.2|31912.5|31772.5|6057
1626926400000|2021-07-22 04:00:00|32007.3|31867.3|32133|31993|32286|32146|31982.2|31842.2|6861
1626930000000|2021-07-22 05:00:00|32134.8|31994.8|31976.3|31836.3|32221.5|32081.5|31943.3|31803.3|4209
1626933600000|2021-07-22 06:00:00|31976|31836|32102.4|31962.4|32164.5|32024.5|31950|31810|4851
1626937200000|2021-07-22 07:00:00|32103|31963|32217.8|32077.8|32387.9|32247.9|32099.5|31959.5|6661
1626940800000|2021-07-22 08:00:00|32217.2|32077.2|32197.7|32057.7|32326.1|32186.1|32135.5|31995.5|4701
1626944400000|2021-07-22 09:00:00|32197.6|32057.6|31965.7|31825.7|32228.3|32088.3|31813|31673|6342
1626948000000|2021-07-22 10:00:00|31966.5|31826.5|31900.1|31760.1|32053.2|31913.2|31864.1|31724.1|4402
1626951600000|2021-07-22 11:00:00|31899.7|31759.7|31991.9|31851.9|32060.7|31920.7|31801.1|31661.1|6933
1626955200000|2021-07-22 12:00:00|31991.4|31851.4|32269.1|32129.1|32282|32142|31807|31667|6264
1626958800000|2021-07-22 13:00:00|32269.9|32129.9|32149.4|32009.4|32321|32181|32121.8|31981.8|4993
1626962400000|2021-07-22 14:00:00|32147|32007|32352.6|32212.6|32365.1|32225.1|32062|31922|5433
1626966000000|2021-07-22 15:00:00|32348|32208|32598.6|32458.6|32634.3|32494.3|32265.7|32125.7|6809
1626969600000|2021-07-22 16:00:00|32600|32460|32433.8|32293.8|32676.9|32536.9|32353.2|32213.2|6910
1626973200000|2021-07-22 17:00:00|32433.6|32293.6|32492.2|32352.2|32553.9|32413.9|32410.2|32270.2|5039
1626976800000|2021-07-22 18:00:00|32492.1|32352.1|32353.9|32213.9|32505|32365|32300|32160|6634
1626980400000|2021-07-22 19:00:00|32354.2|32214.2|32459.8|32319.8|32481.5|32341.5|32319.5|32179.5|5885
1626984000000|2021-07-22 20:00:00|32459|32319|32307.5|32167.5|32459.8|32319.8|32307.5|32167.5|5733
1626987600000|2021-07-22 21:00:00|32307.3|32167.3|32193.4|32053.4|32558.7|32418.7|32193|32053|7113
1626991200000|2021-07-22 22:00:00|32195.9|32055.9|32247.9|32107.9|32329.8|32189.8|32134.3|31994.3|9029
1626994800000|2021-07-22 23:00:00|32246.8|32106.8|32374.9|32234.9|32451.7|32311.7|32213.3|32073.3|7161
1626998400000|2021-07-23 00:00:00|32367.3|32227.3|32434.2|32294.2|32483.4|32343.4|32276.9|32136.9|6806
1627002000000|2021-07-23 01:00:00|32434|32294|32835.2|32695.2|32853.8|32713.8|32413.1|32273.1|7314
1627005600000|2021-07-23 02:00:00|32836.4|32696.4|32713.4|32573.4|32869.4|32729.4|32639.9|32499.9|5994
1627009200000|2021-07-23 03:00:00|32716.1|32576.1|32666|32526|32752.7|32612.7|32578.4|32438.4|5081
1627012800000|2021-07-23 04:00:00|32665.9|32525.9|32769.7|32629.7|32840.4|32700.4|32638.8|32498.8|4677
1627016400000|2021-07-23 05:00:00|32769.8|32629.8|32711.9|32571.9|32980.9|32840.9|32691.4|32551.4|6312
1627020000000|2021-07-23 06:00:00|32710.7|32570.7|32664.5|32524.5|32721.7|32581.7|32587.2|32447.2|6289
1627023600000|2021-07-23 07:00:00|32665.1|32525.1|32553.1|32413.1|32681.2|32541.2|32444|32304|5274
1627027200000|2021-07-23 08:00:00|32553.9|32413.9|32400.5|32260.5|32611.2|32471.2|32373.7|32233.7|5670
1627030800000|2021-07-23 09:00:00|32398.1|32258.1|32407.5|32267.5|32558.6|32418.6|32355.8|32215.8|4909
1627034400000|2021-07-23 10:00:00|32408.2|32268.2|32405.9|32265.9|32450.9|32310.9|32302.1|32162.1|5382
1627038000000|2021-07-23 11:00:00|32406.7|32266.7|32385.6|32245.6|32545|32405|32383.6|32243.6|4845
1627041600000|2021-07-23 12:00:00|32383.8|32243.8|32522.8|32382.8|32526.4|32386.4|32324.6|32184.6|5971
1627045200000|2021-07-23 13:00:00|32522.7|32382.7|32636.1|32496.1|32673|32533|32455.7|32315.7|6080
1627048800000|2021-07-23 14:00:00|32633|32493|32563.7|32423.7|32653.6|32513.6|32515.2|32375.2|4451
1627052400000|2021-07-23 15:00:00|32563.9|32423.9|32393|32253|32571.6|32431.6|32372.9|32232.9|5626
1627056000000|2021-07-23 16:00:00|32394.5|32254.5|32257.3|32117.3|32410.9|32270.9|32088.5|31948.5|7666
1627059600000|2021-07-23 17:00:00|32257.2|32117.2|32279.4|32139.4|32286.5|32146.5|32108.8|31968.8|5573
1627063200000|2021-07-23 18:00:00|32279.8|32139.8|32218.4|32078.4|32363.4|32223.4|32159.6|32019.6|5534
1627066800000|2021-07-23 19:00:00|32218.3|32078.3|32338.4|32198.4|32372.3|32232.3|32217.7|32077.7|4974
1627070400000|2021-07-23 20:00:00|32336.4|32196.4|32543|32403|32595.3|32455.3|32290.4|32150.4|7643
1627110000000|2021-07-24 07:00:00|33971.8|33831.8|33899.1|33759.1|34002.7|33862.7|33831.6|33691.6|7519
1627113600000|2021-07-24 08:00:00|33898.8|33758.8|33702.1|33562.1|33909.3|33769.3|33642|33502|7940
1627117200000|2021-07-24 09:00:00|33701.6|33561.6|33920.2|33780.2|33937.9|33797.9|33698.1|33558.1|8155
1627120800000|2021-07-24 10:00:00|33920|33780|33970.9|33830.9|34020.7|33880.7|33845.3|33705.3|8331
1627124400000|2021-07-24 11:00:00|33971|33831|33960.5|33820.5|34115.5|33975.5|33783.4|33643.4|8982
1627128000000|2021-07-24 12:00:00|33961.2|33821.2|33916.7|33776.7|33961.3|33821.3|33838.3|33698.3|6930
1627131600000|2021-07-24 13:00:00|33915.3|33775.3|33882.2|33742.2|34027.5|33887.5|33870.6|33730.6|6620
1627135200000|2021-07-24 14:00:00|33882.6|33742.6|33954.4|33814.4|34006.7|33866.7|33828.5|33688.5|6364
1627138800000|2021-07-24 15:00:00|33953.6|33813.6|33959.4|33819.4|34134.1|33994.1|33921.5|33781.5|7258
1627142400000|2021-07-24 16:00:00|33958.8|33818.8|34523.3|34383.3|34539.8|34399.8|33928|33788|10782
1627146000000|2021-07-24 17:00:00|34523.5|34383.5|34396|34256|34580.2|34440.2|34291.2|34151.2|9157
1627149600000|2021-07-24 18:00:00|34395.7|34255.7|34374.9|34234.9|34496|34356|34342.9|34202.9|7291
1627153200000|2021-07-24 19:00:00|34374.8|34234.8|33938.1|33798.1|34374.8|34234.8|33829.1|33689.1|8692
1627156800000|2021-07-24 20:00:00|33938.2|33798.2|33933.9|33793.9|34030.2|33890.2|33787.2|33647.2|6085
1627160400000|2021-07-24 21:00:00|34005.3|33865.3|34189.1|34049.1|34223.4|34083.4|33899.2|33759.2|7530
1627164000000|2021-07-24 22:00:00|34188.4|34048.4|34115|33975|34188.5|34048.5|33959.6|33819.6|9293
1627167600000|2021-07-24 23:00:00|34115.1|33975.1|34350.1|34210.1|34368.4|34228.4|34020.7|33880.7|9511
1627171200000|2021-07-25 00:00:00|34351.2|34211.2|34107.1|33967.1|34525.9|34385.9|34019.4|33879.4|11209
1627174800000|2021-07-25 01:00:00|34107.7|33967.7|34018.6|33878.6|34202.8|34062.8|33955.4|33815.4|9204
1627178400000|2021-07-25 02:00:00|34018|33878|34280.8|34140.8|34295.9|34155.9|34007.8|33867.8|8607
1627182000000|2021-07-25 03:00:00|34280|34140|34252.1|34112.1|34423.7|34283.7|34246.1|34106.1|7539
1627185600000|2021-07-25 04:00:00|34251.8|34111.8|34454.6|34314.6|34569.4|34429.4|34172.4|34032.4|8797
1627189200000|2021-07-25 05:00:00|34454.5|34314.5|34407.7|34267.7|34649.6|34509.6|34342.2|34202.2|9283
1627192800000|2021-07-25 06:00:00|34407.6|34267.6|34560.9|34420.9|34581.2|34441.2|34377.5|34237.5|8551
1627196400000|2021-07-25 07:00:00|34561|34421|34782.8|34642.8|34865.6|34725.6|34549.4|34409.4|9597
1627200000000|2021-07-25 08:00:00|34786.5|34646.5|34659.4|34519.4|34881.8|34741.8|34560.7|34420.7|9527
1627203600000|2021-07-25 09:00:00|34660.1|34520.1|34609.5|34469.5|34710.4|34570.4|34441.1|34301.1|8804
1627207200000|2021-07-25 10:00:00|34609.4|34469.4|34449.7|34309.7|34674.7|34534.7|34374.8|34234.8|9105
1627210800000|2021-07-25 11:00:00|34449.5|34309.5|34481.8|34341.8|34577.6|34437.6|34372.5|34232.5|8932
1627214400000|2021-07-25 12:00:00|34482.6|34342.6|34373.6|34233.6|34503.5|34363.5|34313.4|34173.4|8900
1627218000000|2021-07-25 13:00:00|34373.8|34233.8|34267.3|34127.3|34437.2|34297.2|34147.3|34007.3|9589
1627221600000|2021-07-25 14:00:00|34267.2|34127.2|34194.4|34054.4|34268.4|34128.4|33955.9|33815.9|10133
1627225200000|2021-07-25 15:00:00|34193.8|34053.8|34268.4|34128.4|34367.8|34227.8|34068.2|33928.2|10398
1627228800000|2021-07-25 16:00:00|34268.5|34128.5|34301.7|34161.7|34348.4|34208.4|34188.1|34048.1|9569
1627232400000|2021-07-25 17:00:00|34301.3|34161.3|34544.6|34404.6|34545.5|34405.5|34267.9|34127.9|9616
1627236000000|2021-07-25 18:00:00|34543.9|34403.9|34500.2|34360.2|34578.8|34438.8|34459.7|34319.7|8561
1627239600000|2021-07-25 19:00:00|34500|34360|34462.1|34292.1|34678.8|34531.6|34306.1|34166.1|9842
1627243200000|2021-07-25 20:00:00|34461.5|34291.5|34558.8|34388.8|34583.1|34413.1|34414.9|34244.9|8609
1627246800000|2021-07-25 21:00:00|34558.6|34388.6|34646.4|34506.4|34679.6|34539.6|34530.1|34360.1|8498
1627250400000|2021-07-25 22:00:00|34644.2|34504.2|34735.3|34595.3|34742.7|34602.7|34552.9|34412.9|8337
1627254000000|2021-07-25 23:00:00|34734.2|34594.2|35482.5|35342.5|35503.7|35363.7|34680.3|34540.3|10815
1627257600000|2021-07-26 00:00:00|35482.9|35342.9|36835.4|36695.4|36902|36762|35317.4|35177.4|12330
1627261200000|2021-07-26 01:00:00|36842.1|36702.1|38383.3|38243.3|39722.2|39582.2|36801.1|36661.1|13798
1627264800000|2021-07-26 02:00:00|38384.8|38244.8|38129.4|37989.4|38608.1|38468.1|37983.3|37843.3|12925
1627268400000|2021-07-26 03:00:00|38128.3|37988.3|38378.1|38238.1|38441.4|38301.4|38063.1|37923.1|11793
1627272000000|2021-07-26 04:00:00|38378.3|38238.3|38369.6|38229.6|38662.6|38522.6|38263.2|38123.2|11683
1627275600000|2021-07-26 05:00:00|38370.8|38230.8|38660.2|38520.2|38698.8|38558.8|38312.1|38172.1|10548
1627279200000|2021-07-26 06:00:00|38660.1|38520.1|38723.7|38583.7|39311.7|39171.7|38536.4|38396.4|12268
1627282800000|2021-07-26 07:00:00|38723.2|38583.2|38238.5|38098.5|38923.6|38783.6|37934.4|37794.4|11722
1627286400000|2021-07-26 08:00:00|38238.2|38098.2|38275.5|38135.5|38378.3|38238.3|37818.6|37678.6|10877
1627290000000|2021-07-26 09:00:00|38280.8|38140.8|38306.6|38166.6|38461.5|38321.5|38118.2|37978.2|10189
1627293600000|2021-07-26 10:00:00|38307.8|38167.8|38698.8|38558.8|38718|38578|38210.8|38070.8|10776
1627297200000|2021-07-26 11:00:00|38691.9|38551.9|38562.3|38422.3|38801.2|38661.2|38473.6|38333.6|10612
1627300800000|2021-07-26 12:00:00|38563.5|38423.5|38743.5|38603.5|38954.3|38814.3|38330.4|38190.4|10919
1627304400000|2021-07-26 13:00:00|38741.4|38601.4|38395.1|38255.1|38745.3|38605.3|37993|37853|10269
1627308000000|2021-07-26 14:00:00|38394.7|38254.7|38393.5|38253.5|38594.2|38454.2|38255.7|38115.7|10761
1627311600000|2021-07-26 15:00:00|38391.2|38251.2|38645.3|38505.3|38730|38590|38298.3|38158.3|10001
1627315200000|2021-07-26 16:00:00|38640.7|38500.7|39115.1|38975.1|39524.5|39384.5|38580.1|38440.1|12074
1627318800000|2021-07-26 17:00:00|39115.4|38975.4|39298|39158|39473|39333|38903.3|38763.3|11020
1627322400000|2021-07-26 18:00:00|39299.2|39159.2|39784.2|39644.2|40054.4|39914.4|39269.7|39129.7|11491
1627326000000|2021-07-26 19:00:00|39784.8|39644.8|39445.1|39305.1|40600.5|40460.5|39379.5|39239.5|12234
1627329600000|2021-07-26 20:00:00|39440.7|39300.7|37805.5|37665.5|39559.5|39419.5|37446.1|37306.1|13657
1627333200000|2021-07-26 21:00:00|37801.4|37661.4|37206.5|37066.5|37928.1|37788.1|36916.1|36776.1|12820
1627336800000|2021-07-26 22:00:00|37204.9|37064.9|37657.6|37517.6|37732.1|37592.1|36868.8|36728.8|12473
1627340400000|2021-07-26 23:00:00|37658.4|37518.4|37336|37196|37814.7|37674.7|37276.5|37136.5|11509
1627344000000|2021-07-27 00:00:00|37334.1|37194.1|37528.1|37388.1|37591|37451|37070.6|36930.6|12314
1627347600000|2021-07-27 01:00:00|37528.3|37388.3|36965.1|36825.1|37567.4|37427.4|36855.3|36715.3|12326
1627351200000|2021-07-27 02:00:00|36962.7|36822.7|36629.1|36489.1|37234.3|37094.3|36577.9|36437.9|12079
1627354800000|2021-07-27 03:00:00|36627.8|36487.8|36908.4|36768.4|37020.1|36880.1|36490.9|36350.9|11318
1627358400000|2021-07-27 04:00:00|36908.3|36768.3|37026.6|36886.6|37163.2|37023.2|36775.4|36635.4|10575
1627362000000|2021-07-27 05:00:00|37029.2|36889.2|37205.4|37065.4|37283.6|37143.6|36985.4|36845.4|10207
1627365600000|2021-07-27 06:00:00|37201.2|37061.2|37072.4|36932.4|37409.7|37269.7|37023.9|36883.9|10128
1627369200000|2021-07-27 07:00:00|37072.1|36932.1|37217.1|37077.1|37307.7|37167.7|37042.7|36902.7|9468
1627372800000|2021-07-27 08:00:00|37217.4|37077.4|37339.1|37199.1|37520.2|37380.2|37078.9|36938.9|8847
1627376400000|2021-07-27 09:00:00|37337.3|37197.3|37476.8|37336.8|37580.5|37440.5|37261.6|37121.6|8492
1627380000000|2021-07-27 10:00:00|37476.7|37336.7|37708.2|37568.2|37797.6|37657.6|37360.7|37220.7|8854
1627383600000|2021-07-27 11:00:00|37710.7|37570.7|38140.1|38000.1|38140.2|38000.2|37627.4|37487.4|10112
1627387200000|2021-07-27 12:00:00|38140.4|38000.4|38445.2|38305.2|38565.9|38425.9|37816.6|37676.6|10993
1627390800000|2021-07-27 13:00:00|38445.1|38305.1|38547.7|38407.7|38837|38697|38280.7|38140.7|11151
1627394400000|2021-07-27 14:00:00|38547.5|38407.5|38325.7|38185.7|38610.6|38470.6|37834.6|37694.6|12278
1627398000000|2021-07-27 15:00:00|38325.6|38185.6|38287.7|38147.7|38660.2|38520.2|38056.4|37916.4|11831
1627401600000|2021-07-27 16:00:00|38286.3|38146.3|37714.1|37574.1|38372.6|38232.6|37670.6|37530.6|11880
1627405200000|2021-07-27 17:00:00|37714|37574|37864.9|37724.9|37957.6|37817.6|37672|37532|10577
1627408800000|2021-07-27 18:00:00|37863.8|37723.8|37992.7|37852.7|38124.3|37984.3|37443.8|37303.8|11278
1627412400000|2021-07-27 19:00:00|37992|37852|37875.3|37735.3|38296.7|38156.7|37849.9|37709.9|9439
1627416000000|2021-07-27 20:00:00|37877|37737|38104.4|37964.4|38267|38127|37877|37737|10448
1627419600000|2021-07-27 21:00:00|38104.3|37964.3|38419|38279|38546.8|38406.8|38032.6|37892.6|10681
1627423200000|2021-07-27 22:00:00|38422.2|38282.2|39258.4|39118.4|39487.8|39347.8|38207.9|38067.9|11293
1627426800000|2021-07-27 23:00:00|39258.3|39118.3|39540.3|39400.3|39592.6|39452.6|38814|38674|11466
1627430400000|2021-07-28 00:00:00|39539.2|39399.2|39174.5|39034.5|39643.9|39503.9|39031.8|38891.8|11495
1627434000000|2021-07-28 01:00:00|39174.2|39034.2|39946.7|39806.7|39950.5|39810.5|39009.3|38869.3|11477
1627437600000|2021-07-28 02:00:00|39945.8|39805.8|39918|39778|40317.7|40177.7|39717.3|39577.3|11768
1627441200000|2021-07-28 03:00:00|39918.7|39778.7|39915.6|39775.6|40400.6|40260.6|39550.3|39410.3|11654
1627444800000|2021-07-28 04:00:00|39913.9|39773.9|39757|39617|40196.4|40056.4|39661.7|39521.7|10318
1627448400000|2021-07-28 05:00:00|39757.2|39617.2|40217.8|40077.8|40258.5|40118.5|39709.6|39569.6|11190
1627452000000|2021-07-28 06:00:00|40217.4|40077.4|39619.9|39479.9|40258.8|40118.8|39366|39226|11283
1627455600000|2021-07-28 07:00:00|39620.1|39480.1|39977|39837|40028.6|39888.6|39611.2|39471.2|10732
1627459200000|2021-07-28 08:00:00|39977.4|39837.4|39595|39455|40015.7|39875.7|39460.8|39320.8|10948
1627462800000|2021-07-28 09:00:00|39596.8|39456.8|40004.4|39864.4|40005.4|39865.4|39532.4|39392.4|10322
1627466400000|2021-07-28 10:00:00|40005.7|39865.7|40271.3|40131.3|40444.5|40304.5|39890.5|39750.5|10655
1627470000000|2021-07-28 11:00:00|40266.8|40126.8|40831.6|40691.6|40964.2|40824.2|40181.8|40041.8|11926
1627473600000|2021-07-28 12:00:00|40831.5|40691.5|39755.4|39615.4|40951.2|40811.2|39706|39566|12236
1627477200000|2021-07-28 13:00:00|39754.5|39614.5|39736.2|39596.2|40028|39888|39540.2|39400.2|10501
1627480800000|2021-07-28 14:00:00|39735.4|39595.4|39616.6|39476.6|39919.4|39779.4|39456.4|39316.4|10619
1627484400000|2021-07-28 15:00:00|39614.8|39474.8|39772.3|39632.3|39994.2|39854.2|39505.7|39365.7|10336
1627488000000|2021-07-28 16:00:00|39772.4|39632.4|40197.6|40057.6|40240.4|40100.4|39663.5|39523.5|10733
1627491600000|2021-07-28 17:00:00|40197.2|40057.2|39047.2|38907.2|40315.2|40175.2|38952.1|38812.1|11280
1627495200000|2021-07-28 18:00:00|39045.4|38905.4|40516|40376|40564.1|40424.1|38886.9|38746.9|12038
1627498800000|2021-07-28 19:00:00|40520|40380|40461.9|40321.9|40732.9|40592.9|40032.6|39892.6|11065
1627502400000|2021-07-28 20:00:00|40463.9|40323.9|40030.2|39890.2|40464.9|40324.9|39831.8|39691.8|11111
1627506000000|2021-07-28 21:00:00|40025.1|39885.1|40173|40033|40237.2|40097.2|39920.7|39780.7|10799
1627509600000|2021-07-28 22:00:00|40172.7|40032.7|39830.7|39690.7|40292.2|40152.2|39688.7|39548.7|10717
1627513200000|2021-07-28 23:00:00|39831.4|39691.4|40088|39948|40273.1|40133.1|39690.6|39550.6|11594
1627516800000|2021-07-29 00:00:00|40091.6|39951.6|39508|39368|40320.4|40180.4|39508|39368|11439
1627520400000|2021-07-29 01:00:00|39506.4|39366.4|39732.9|39592.9|39815.3|39675.3|39349.6|39209.6|11056
1627524000000|2021-07-29 02:00:00|39732.7|39592.7|39786.3|39646.3|40056.6|39916.6|39699.8|39559.8|10112
1627527600000|2021-07-29 03:00:00|39786.4|39646.4|39709.6|39569.6|39934.6|39794.6|39606.5|39466.5|9218
1627531200000|2021-07-29 04:00:00|39709.8|39569.8|40047.9|39907.9|40176|40036|39591.6|39451.6|10363
1627534800000|2021-07-29 05:00:00|40048.7|39908.7|40196.2|40056.2|40333.1|40193.1|39801.6|39661.6|9966
1627538400000|2021-07-29 06:00:00|40196.1|40056.1|40085.2|39945.2|40278|40138|39994.4|39854.4|9101
1627542000000|2021-07-29 07:00:00|40084.7|39944.7|40008.6|39868.6|40199.1|40059.1|39927.8|39787.8|8924
1627545600000|2021-07-29 08:00:00|40004.8|39864.8|40021|39881|40155.6|40015.6|39823.2|39683.2|9422
1627549200000|2021-07-29 09:00:00|40022|39882|40467.1|40327.1|40705.8|40565.8|40015.1|39875.1|10394
1627552800000|2021-07-29 10:00:00|40466.9|40326.9|40259.9|40119.9|40604.4|40464.4|40152.8|40012.8|10215
1627556400000|2021-07-29 11:00:00|40258.5|40118.5|39857.4|39717.4|40323.4|40183.4|39625.5|39485.5|10463
1627560000000|2021-07-29 12:00:00|39857.2|39717.2|39799.7|39659.7|39873.3|39733.3|39551.3|39411.3|9897
1627563600000|2021-07-29 13:00:00|39798.6|39658.6|39951.4|39811.4|40043.7|39903.7|39723.2|39583.2|8689
1627567200000|2021-07-29 14:00:00|39947.1|39807.1|40008.3|39868.3|40075.7|39935.7|39724.1|39584.1|10486
1627570800000|2021-07-29 15:00:00|40010.4|39870.4|40028.7|39888.7|40220.8|40080.8|39873.3|39733.3|10540
1627574400000|2021-07-29 16:00:00|40024.6|39884.6|39811.1|39671.1|40217.6|40077.6|39755.1|39615.1|9803
1627578000000|2021-07-29 17:00:00|39810.9|39670.9|39687.1|39547.1|39988.2|39848.2|39659.2|39519.2|9262
1627581600000|2021-07-29 18:00:00|39686.6|39546.6|39603.8|39463.8|39758.7|39618.7|39479|39339|9177
1627585200000|2021-07-29 19:00:00|39603.7|39463.7|39745.4|39605.4|39817.4|39677.4|39546.9|39406.9|8641
1627588800000|2021-07-29 20:00:00|39746.1|39606.1|39784.7|39644.7|39899.2|39759.2|39692.8|39552.8|8616
1627592400000|2021-07-29 21:00:00|39788.3|39648.3|39624.1|39484.1|39831.3|39691.3|39587.5|39447.5|7586
1627596000000|2021-07-29 22:00:00|39624.8|39484.8|39864.7|39724.7|39881.7|39741.7|39609.4|39469.4|9528
1627599600000|2021-07-29 23:00:00|39865.5|39725.5|40092.6|39952.6|40475.6|40335.6|39850.4|39710.4|11457
1627603200000|2021-07-30 00:00:00|40087.7|39947.7|39985.8|39845.8|40211.2|40071.2|39846|39706|10988
1627606800000|2021-07-30 01:00:00|39984.8|39844.8|40181.4|40041.4|40215.1|40075.1|39939.7|39799.7|10752
1627610400000|2021-07-30 02:00:00|40178.1|40038.1|40058.5|39918.5|40320.6|40180.6|40043.4|39903.4|9884
1627614000000|2021-07-30 03:00:00|40059.1|39919.1|40052.2|39912.2|40182.8|40042.8|40027.6|39887.6|8981
1627617600000|2021-07-30 04:00:00|40054.8|39914.8|39887.5|39747.5|40105.6|39965.6|39746.6|39606.6|9181
1627621200000|2021-07-30 05:00:00|39882.9|39742.9|39806.8|39666.8|39905.6|39765.6|39723.3|39583.3|7982
1627624800000|2021-07-30 06:00:00|39806.5|39666.5|39925.4|39785.4|39930.9|39790.9|39680.3|39540.3|7697
1627628400000|2021-07-30 07:00:00|39926.7|39786.7|39807.4|39667.4|39963.3|39823.3|39745.1|39605.1|7481
1627632000000|2021-07-30 08:00:00|39805.1|39665.1|38817.9|38677.9|39843|39703|38593.8|38453.8|9650
1627635600000|2021-07-30 09:00:00|38817.4|38677.4|38880|38740|38884.6|38744.6|38414.8|38274.8|12182
1627639200000|2021-07-30 10:00:00|38878.3|38738.3|38951.6|38811.6|39019.8|38879.8|38618.9|38478.9|9631
1627642800000|2021-07-30 11:00:00|38951.9|38811.9|38731|38591|39063.2|38923.2|38680.3|38540.3|8586
1627646400000|2021-07-30 12:00:00|38732.2|38592.2|38794.3|38654.3|38967.2|38827.2|38672.9|38532.9|9486
1627650000000|2021-07-30 13:00:00|38794|38654|38927.5|38787.5|39019.3|38879.3|38751.8|38611.8|8196
1627653600000|2021-07-30 14:00:00|38926.9|38786.9|39104.3|38964.3|39228.1|39088.1|38923.2|38783.2|6480
1627657200000|2021-07-30 15:00:00|39104.4|38964.4|39147.9|39007.9|39170.2|39030.2|38971.8|38831.8|8747
1627660800000|2021-07-30 16:00:00|39148.5|39008.5|39006.6|38866.6|39268.9|39128.9|38963.4|38823.4|8863
1627664400000|2021-07-30 17:00:00|39000.6|38860.6|39098.3|38958.3|39136.9|38996.9|38996|38856|7454
1627668000000|2021-07-30 18:00:00|39098.4|38958.4|39170.3|39030.3|39249.5|39109.5|38970.7|38830.7|7877
1627671600000|2021-07-30 19:00:00|39169.3|39029.3|39942|39802|39942.2|39802.2|39156.5|39016.5|7820
1627675200000|2021-07-30 20:00:00|39945.7|39805.7|40907.2|40767.2|41588.1|41448.1|39818.3|39678.3|11467
1627714800000|2021-07-31 07:00:00|41598|41458|41622.3|41482.3|41719.9|41579.9|41569.1|41429.1|8588
1627718400000|2021-07-31 08:00:00|41621.8|41481.8|41786|41646|41930.2|41790.2|41577.5|41437.5|9477
1627722000000|2021-07-31 09:00:00|41786.1|41646.1|41718.6|41578.6|42044.2|41904.2|41651.3|41511.3|8016
1627725600000|2021-07-31 10:00:00|41719|41579|41877.7|41737.7|41991.4|41851.4|41699.1|41559.1|8746
1627729200000|2021-07-31 11:00:00|41877.6|41737.6|41672.5|41532.5|41894.1|41754.1|41463.1|41323.1|9207
1627732800000|2021-07-31 12:00:00|41672.4|41532.4|41732.8|41592.8|41792.1|41652.1|41566|41426|8968
1627736400000|2021-07-31 13:00:00|41732.2|41592.2|41470|41330|41775.4|41635.4|41348.3|41208.3|9292
1627740000000|2021-07-31 14:00:00|41469.9|41329.9|41481.1|41341.1|41607.9|41467.9|41230.6|41090.6|10136
1627743600000|2021-07-31 15:00:00|41485.2|41345.2|41626.6|41486.6|41758.1|41618.1|41391.3|41251.3|8756
1627747200000|2021-07-31 16:00:00|41627.3|41487.3|41376.3|41236.3|41670.4|41530.4|41331.2|41191.2|9348
1627750800000|2021-07-31 17:00:00|41375.9|41235.9|41253.5|41113.5|41458.5|41318.5|41130.8|40990.8|9335
1627754400000|2021-07-31 18:00:00|41253.6|41113.6|41465.4|41325.4|41519.7|41379.7|41213.3|41073.3|8927
1627758000000|2021-07-31 19:00:00|41464.8|41324.8|41387.6|41247.6|41629.8|41489.8|41321.1|41181.1|7476
1627761600000|2021-07-31 20:00:00|41387.3|41247.3|41604.8|41464.8|41914.2|41774.2|41238.2|41098.2|8297
1627765200000|2021-07-31 21:00:00|41604.5|41464.5|42051.3|41911.3|42059.1|41919.1|41587.7|41447.7|10036
1627768800000|2021-07-31 22:00:00|42054.2|41914.2|41954.4|41814.4|42054.2|41914.2|41716.4|41576.4|9383
1627772400000|2021-07-31 23:00:00|41954.3|41814.3|41549.3|41409.3|42034.9|41894.9|41428.8|41288.8|9145
1627776000000|2021-08-01 00:00:00|41549.7|41409.7|41813.6|41673.6|41849.2|41709.2|41232.2|41092.2|10946
1627779600000|2021-08-01 01:00:00|41815.6|41675.6|41792.9|41652.9|41998|41858|41709.7|41569.7|9411
1627783200000|2021-08-01 02:00:00|41790|41650|41892.2|41752.2|41914.5|41774.5|41705.9|41565.9|8394
1627786800000|2021-08-01 03:00:00|41892.1|41752.1|42523.5|42383.5|42652.2|42512.2|41891.8|41751.8|9848
1627790400000|2021-08-01 04:00:00|42523.3|42383.3|42136.5|41996.5|42525|42385|42128.7|41988.7|10549
1627794000000|2021-08-01 05:00:00|42136.2|41996.2|41910.9|41770.9|42228.8|42088.8|41788.7|41648.7|9603
1627797600000|2021-08-01 06:00:00|41911.6|41771.6|41811|41671|41946.2|41806.2|41686.8|41546.8|8353
1627801200000|2021-08-01 07:00:00|41811.3|41671.3|41779.9|41639.9|41894.3|41754.3|41685.7|41545.7|8298
1627804800000|2021-08-01 08:00:00|41779.8|41639.8|41825.6|41685.6|41890.4|41750.4|41714.3|41574.3|6513
1627808400000|2021-08-01 09:00:00|41825|41685|41989.4|41849.4|42021.4|41881.4|41796.9|41656.9|7681
1627812000000|2021-08-01 10:00:00|41989.5|41849.5|41583.5|41443.5|41989.9|41849.9|41479.4|41339.4|8443
1627815600000|2021-08-01 11:00:00|41580.4|41440.4|41673.3|41533.3|41694.6|41554.6|41406.8|41266.8|9990
1627819200000|2021-08-01 12:00:00|41673.2|41533.2|41635.4|41495.4|41874.6|41734.6|41609.5|41469.5|8165
1627822800000|2021-08-01 13:00:00|41635.3|41495.3|41498.8|41358.8|41692.5|41552.5|41458.4|41318.4|8854
1627826400000|2021-08-01 14:00:00|41499.9|41359.9|41405.1|41265.1|41593.3|41453.3|41300|41160|8704
1627830000000|2021-08-01 15:00:00|41405.2|41265.2|41361.6|41221.6|41600.2|41460.2|41246.7|41106.7|9203
1627833600000|2021-08-01 16:00:00|41361.2|41221.2|41331.2|41191.2|41397.8|41257.8|40828.8|40688.8|11871
1627837200000|2021-08-01 17:00:00|41330.8|41190.8|41161.1|41021.1|41414.5|41274.5|40948.4|40808.4|11148
1627840800000|2021-08-01 18:00:00|41160|41020|41153.4|41013.4|41292|41152|41055.9|40915.9|9814
1627844400000|2021-08-01 19:00:00|41153.5|41013.5|41349.4|41179.4|41568.7|41424.6|40696.5|40556.5|11310
1627848000000|2021-08-01 20:00:00|41349.5|41179.5|41347.2|41177.2|41591.8|41421.8|41200.6|41030.6|11028
1627851600000|2021-08-01 21:00:00|41347.4|41177.4|41145.6|41005.6|41399.8|41229.8|41027.2|40857.2|10012
1627855200000|2021-08-01 22:00:00|41146.4|41006.4|40348.3|40208.3|41278.5|41138.5|40102.5|39962.5|12104
1627858800000|2021-08-01 23:00:00|40346.5|40206.5|39936.1|39796.1|40500.3|40360.3|39549.5|39409.5|12329
1627862400000|2021-08-02 00:00:00|39934.9|39794.9|39586.6|39446.6|40169.8|40029.8|39546.4|39406.4|12500
1627866000000|2021-08-02 01:00:00|39591.8|39451.8|39694.9|39554.9|39862.5|39722.5|39328.1|39188.1|11709
1627869600000|2021-08-02 02:00:00|39700.5|39560.5|39873.8|39733.8|39958.8|39818.8|39551.2|39411.2|10398
1627873200000|2021-08-02 03:00:00|39874|39734|39866.9|39726.9|40000.8|39860.8|39774.9|39634.9|9314
1627876800000|2021-08-02 04:00:00|39867|39727|39742.3|39602.3|39929.2|39789.2|39694.3|39554.3|9294
1627880400000|2021-08-02 05:00:00|39741.3|39601.3|39804.1|39664.1|39891|39751|39667|39527|8977
1627884000000|2021-08-02 06:00:00|39807|39667|40349.1|40209.1|40395.1|40255.1|39711.4|39571.4|9256
1627887600000|2021-08-02 07:00:00|40349|40209|40190.8|40050.8|40522.1|40382.1|40098.5|39958.5|10390
1627891200000|2021-08-02 08:00:00|40190.7|40050.7|39599|39459|40239.9|40099.9|39535.4|39395.4|10535
1627894800000|2021-08-02 09:00:00|39598.7|39458.7|39698.3|39558.3|39776.1|39636.1|39401.1|39261.1|10592
1627898400000|2021-08-02 10:00:00|39698.5|39558.5|39788|39648|39898.3|39758.3|39607.6|39467.6|9952
1627902000000|2021-08-02 11:00:00|39781|39641|39614.4|39474.4|39788|39648|39527|39387|10207
1627905600000|2021-08-02 12:00:00|39615.6|39475.6|39350.1|39210.1|39769.9|39629.9|39022.3|38882.3|11551
1627909200000|2021-08-02 13:00:00|39353.1|39213.1|39663|39523|39743.4|39603.4|39232|39092|10196
1627912800000|2021-08-02 14:00:00|39662.5|39522.5|39700.7|39560.7|39837.9|39697.9|39605.2|39465.2|10486
1627916400000|2021-08-02 15:00:00|39699.7|39559.7|39780.5|39640.5|39894.9|39754.9|39679.3|39539.3|10369
1627920000000|2021-08-02 16:00:00|39780.6|39640.6|39890.3|39750.3|40041.7|39901.7|39670.1|39530.1|10619
1627923600000|2021-08-02 17:00:00|39890.5|39750.5|39770|39630|39958.3|39818.3|39701.5|39561.5|9630
1627927200000|2021-08-02 18:00:00|39772.5|39632.5|39725.7|39585.7|39855.5|39715.5|39563.4|39423.4|9471
1627930800000|2021-08-02 19:00:00|39724.9|39584.9|39243.9|39103.9|39857.7|39717.7|39121.1|38981.1|10696
1627934400000|2021-08-02 20:00:00|39244|39104|38927.2|38787.2|39342|39202|38765.8|38625.8|11758
1627938000000|2021-08-02 21:00:00|38927.5|38787.5|39280.3|39140.3|39371.7|39231.7|38879.1|38739.1|10389
1627941600000|2021-08-02 22:00:00|39279.5|39139.5|39490.7|39350.7|39589.8|39449.8|39245.2|39105.2|10979
1627945200000|2021-08-02 23:00:00|39490.6|39350.6|39223.7|39083.7|39609.4|39469.4|39166.5|39026.5|10090
1627948800000|2021-08-03 00:00:00|39223.5|39083.5|39408.9|39268.9|39842.4|39702.4|38857.8|38717.8|11781
1627952400000|2021-08-03 01:00:00|39409.3|39269.3|38898.8|38758.8|39410.8|39270.8|38885.9|38745.9|11224
1627956000000|2021-08-03 02:00:00|38901.8|38761.8|38983.1|38843.1|39156.6|39016.6|38847.4|38707.4|10217
1627959600000|2021-08-03 03:00:00|38982|38842|38724.1|38584.1|39082.1|38942.1|38589.4|38449.4|11604
1627963200000|2021-08-03 04:00:00|38729.9|38589.9|38399.5|38259.5|38894.2|38754.2|38347.6|38207.6|10470
1627966800000|2021-08-03 05:00:00|38401.6|38261.6|38327.4|38187.4|38442.1|38302.1|38066.1|37926.1|10756
1627970400000|2021-08-03 06:00:00|38324.1|38184.1|38433.7|38293.7|38514.1|38374.1|38280.4|38140.4|8618
1627974000000|2021-08-03 07:00:00|38430.6|38290.6|38665.4|38525.4|38729.3|38589.3|38329.1|38189.1|9470
1627977600000|2021-08-03 08:00:00|38664.4|38524.4|38605.6|38465.6|38741.3|38601.3|38397.8|38257.8|9782
1627981200000|2021-08-03 09:00:00|38605.5|38465.5|38717|38577|38717|38577|38418.8|38278.8|9467
1627984800000|2021-08-03 10:00:00|38716.7|38576.7|38797.5|38657.5|38878.3|38738.3|38562.5|38422.5|9200
1627988400000|2021-08-03 11:00:00|38796.9|38656.9|38555.6|38415.6|38832.4|38692.4|38481.3|38341.3|9960
1627992000000|2021-08-03 12:00:00|38555.2|38415.2|38473.9|38333.9|38590.7|38450.7|37789.7|37649.7|12394
1627995600000|2021-08-03 13:00:00|38475|38335|38540.4|38400.4|38709.4|38569.4|38403.3|38263.3|11052
1627999200000|2021-08-03 14:00:00|38541.9|38401.9|38324.9|38184.9|38773.2|38633.2|38260.1|38120.1|11240
1628002800000|2021-08-03 15:00:00|38325.3|38185.3|38241.9|38101.9|38411.7|38271.7|38002.5|37862.5|11279
1628006400000|2021-08-03 16:00:00|38241.6|38101.6|38483.9|38343.9|38547.6|38407.6|38040.2|37900.2|11118
1628010000000|2021-08-03 17:00:00|38479.9|38339.9|38078.1|37938.1|38595.5|38455.5|38078|37938|10028
1628013600000|2021-08-03 18:00:00|38078|37938|38268.2|38128.2|38273.1|38133.1|37785.3|37645.3|11014
1628017200000|2021-08-03 19:00:00|38266.1|38126.1|38082.8|37942.8|38391.2|38251.2|38002.2|37862.2|9798
1628020800000|2021-08-03 20:00:00|38081.6|37941.6|38149.6|38009.6|38261.2|38121.2|37951.5|37811.5|10693
1628024400000|2021-08-03 21:00:00|38149.2|38009.2|38396.3|38256.3|38486.1|38346.1|38118.8|37978.8|10344
1628028000000|2021-08-03 22:00:00|38393.7|38253.7|38407.6|38267.6|38620|38480|38294.6|38154.6|10619
1628031600000|2021-08-03 23:00:00|38406.6|38266.6|38260.5|38120.5|38698.1|38558.1|38137.1|37997.1|9945
1628035200000|2021-08-04 00:00:00|38260.3|38120.3|38478.6|38338.6|38551.1|38411.1|38042.2|37902.2|10040
1628038800000|2021-08-04 01:00:00|38478.4|38338.4|38420.1|38280.1|38634|38494|38405.3|38265.3|9895
1628042400000|2021-08-04 02:00:00|38419.6|38279.6|38157.5|38017.5|38485.7|38345.7|38134.3|37994.3|9770
1628046000000|2021-08-04 03:00:00|38160.4|38020.4|38034.2|37894.2|38203.4|38063.4|37964.8|37824.8|10069
1628049600000|2021-08-04 04:00:00|38034.1|37894.1|38034.4|37894.4|38155.5|38015.5|37853.8|37713.8|10165
1628053200000|2021-08-04 05:00:00|38031.7|37891.7|38070.4|37930.4|38272.9|38132.9|38025.5|37885.5|9161
1628056800000|2021-08-04 06:00:00|38071.1|37931.1|37874.7|37734.7|38219.6|38079.6|37868.4|37728.4|9374
1628060400000|2021-08-04 07:00:00|37876.5|37736.5|37883.1|37743.1|37938.2|37798.2|37754.5|37614.5|9317
1628064000000|2021-08-04 08:00:00|37883.4|37743.4|37811.9|37671.9|38027.8|37887.8|37599.3|37459.3|10190
1628067600000|2021-08-04 09:00:00|37811.8|37671.8|37889.3|37749.3|37943.7|37803.7|37721.6|37581.6|9256
1628071200000|2021-08-04 10:00:00|37891.9|37751.9|38151.9|38011.9|38170.3|38030.3|37803.5|37663.5|8880
1628074800000|2021-08-04 11:00:00|38151.2|38011.2|38225|38085|38325.8|38185.8|38115.2|37975.2|9757
1628078400000|2021-08-04 12:00:00|38233|38093|38914.8|38774.8|38967.9|38827.9|38225.2|38085.2|10215
1628082000000|2021-08-04 13:00:00|38915.2|38775.2|39093.5|38953.5|39306.7|39166.7|38826.2|38686.2|11412
1628085600000|2021-08-04 14:00:00|39094.2|38954.2|39193.9|39053.9|39245.7|39105.7|38938.9|38798.9|10095
1628089200000|2021-08-04 15:00:00|39194.4|39054.4|39374.2|39234.2|39538.1|39398.1|39193.6|39053.6|10305
1628092800000|2021-08-04 16:00:00|39373.9|39233.9|39563|39423|39655.3|39515.3|39313|39173|9888
1628096400000|2021-08-04 17:00:00|39561.8|39421.8|39458.3|39318.3|39563|39423|39336.6|39196.6|8468
1628100000000|2021-08-04 18:00:00|39458.4|39318.4|39638.7|39498.7|39858.4|39718.4|39453|39313|8217
1628103600000|2021-08-04 19:00:00|39641.5|39501.5|39823.5|39683.5|39917.2|39777.2|39550.9|39410.9|8197
1628107200000|2021-08-04 20:00:00|39824.8|39684.8|39823.7|39683.7|39932.7|39792.7|39689|39549|7396
1628110800000|2021-08-04 21:00:00|39823.5|39683.5|39907|39767|40029.3|39889.3|39791.1|39651.1|8301
1628114400000|2021-08-04 22:00:00|39908.2|39768.2|39791|39651|40031.4|39891.4|39604.3|39464.3|7050
1628118000000|2021-08-04 23:00:00|39786.3|39646.3|39798.1|39658.1|39986.7|39846.7|39621|39481|6675
1628121600000|2021-08-05 00:00:00|39806.4|39666.4|39624.6|39484.6|39910.5|39770.5|39606.1|39466.1|7131
1628125200000|2021-08-05 01:00:00|39624.7|39484.7|39562|39422|39664|39524|39254.7|39114.7|7811
1628128800000|2021-08-05 02:00:00|39562.1|39422.1|39443.1|39303.1|39569.5|39429.5|39319.2|39179.2|6729
1628132400000|2021-08-05 03:00:00|39442.9|39302.9|39506.7|39366.7|39622.5|39482.5|39349.8|39209.8|6277
1628136000000|2021-08-05 04:00:00|39506|39366|39426.9|39286.9|39596|39456|39360.4|39220.4|5441
1628139600000|2021-08-05 05:00:00|39426.1|39286.1|39436.6|39296.6|39571.2|39431.2|39362.4|39222.4|5636
1628143200000|2021-08-05 06:00:00|39443.1|39303.1|39143.8|39003.8|39443.1|39303.1|39067.3|38927.3|6433
1628146800000|2021-08-05 07:00:00|39141.2|39001.2|38926.9|38786.9|39142.6|39002.6|38791.6|38651.6|7463
1628150400000|2021-08-05 08:00:00|38928.8|38788.8|38560.6|38420.6|39020.1|38880.1|38509.6|38369.6|7220
1628154000000|2021-08-05 09:00:00|38557.1|38417.1|38100.4|37960.4|38679.5|38539.5|37973.5|37833.5|8913
1628157600000|2021-08-05 10:00:00|38106.3|37966.3|38104.5|37964.5|38311.8|38171.8|37912|37772|7516
1628161200000|2021-08-05 11:00:00|38101.9|37961.9|38087.8|37947.8|38300|38160|38010|37870|7085
1628164800000|2021-08-05 12:00:00|38088.1|37948.1|38086.9|37946.9|38210.1|38070.1|37393|37253|8858
1628168400000|2021-08-05 13:00:00|38096.4|37956.4|38099.6|37959.6|38249.1|38109.1|37738.4|37598.4|9135
1628172000000|2021-08-05 14:00:00|38101.2|37961.2|39085|38945|39102.3|38962.3|37943.6|37803.6|10416
1628175600000|2021-08-05 15:00:00|39079.5|38939.5|38841.7|38701.7|39453.7|39313.7|38661|38521|11231
1628179200000|2021-08-05 16:00:00|38839.4|38699.4|39828.5|39688.5|39865.7|39725.7|38833.7|38693.7|12144
1628182800000|2021-08-05 17:00:00|39830.8|39690.8|40795.6|40655.6|40795.6|40655.6|39761.3|39621.3|11906
1628186400000|2021-08-05 18:00:00|40796|40656|40937.2|40797.2|41068.8|40928.8|40439.2|40299.2|10216
1628190000000|2021-08-05 19:00:00|40943.4|40803.4|40788.3|40648.3|41465.6|41325.6|40672.8|40532.8|9827
1628193600000|2021-08-05 20:00:00|40778|40638|40965.7|40825.7|41216.3|41076.3|40773.5|40633.5|9472
1628197200000|2021-08-05 21:00:00|40967.1|40827.1|41005.5|40865.5|41376.5|41236.5|40766.9|40626.9|8930
1628200800000|2021-08-05 22:00:00|41005.2|40865.2|41014.5|40874.5|41107.4|40967.4|40845.5|40705.5|9454
1628204400000|2021-08-05 23:00:00|41014.9|40874.9|40957.1|40817.1|41226.3|41086.3|40876.4|40736.4|9345
1628208000000|2021-08-06 00:00:00|40957.2|40817.2|40130.2|39990.2|41097.1|40957.1|40076.1|39936.1|9919
1628211600000|2021-08-06 01:00:00|40137.5|39997.5|40687.7|40547.7|40802.6|40662.6|40010.4|39870.4|9042
1628215200000|2021-08-06 02:00:00|40687.4|40547.4|40415.9|40275.9|40719.5|40579.5|40308.9|40168.9|9281
1628218800000|2021-08-06 03:00:00|40416.6|40276.6|40302.8|40162.8|40689.6|40549.6|40221.7|40081.7|9089
1628222400000|2021-08-06 04:00:00|40303|40163|40242.8|40102.8|40433.5|40293.5|39960.3|39820.3|9699
1628226000000|2021-08-06 05:00:00|40243.8|40103.8|40621.6|40481.6|40636.7|40496.7|40203.6|40063.6|10178
1628229600000|2021-08-06 06:00:00|40622.1|40482.1|41116.8|40976.8|41263|41123|40531.4|40391.4|11024
1628233200000|2021-08-06 07:00:00|41116.6|40976.6|40808.4|40668.4|41182.6|41042.6|40795.7|40655.7|10422
1628236800000|2021-08-06 08:00:00|40809.2|40669.2|41029.5|40889.5|41200.9|41060.9|40628|40488|9027
1628240400000|2021-08-06 09:00:00|41030.6|40890.6|40685.7|40545.7|41033|40893|40636.4|40496.4|9142
1628244000000|2021-08-06 10:00:00|40685.4|40545.4|40763.7|40623.7|40915.5|40775.5|40485.1|40345.1|9228
1628247600000|2021-08-06 11:00:00|40762.5|40622.5|40589.7|40449.7|40830.9|40690.9|40565.2|40425.2|8909
1628251200000|2021-08-06 12:00:00|40588.1|40448.1|40848.8|40708.8|41138.5|40998.5|40381.4|40241.4|11345
1628254800000|2021-08-06 13:00:00|40854.4|40714.4|41013.9|40873.9|41105|40965|40797.1|40657.1|9108
1628258400000|2021-08-06 14:00:00|41013.4|40873.4|40864.7|40724.7|41037.5|40897.5|40737.6|40597.6|9142
1628262000000|2021-08-06 15:00:00|40864.4|40724.4|42286.4|42146.4|42485.7|42345.7|40790.4|40650.4|11188
1628265600000|2021-08-06 16:00:00|42293|42153|42614.5|42474.5|43276.4|43136.4|42293|42153|12402
1628269200000|2021-08-06 17:00:00|42615|42475|42966.1|42826.1|43419.4|43279.4|42571|42431|10876
1628272800000|2021-08-06 18:00:00|42966|42826|42886.9|42746.9|43073.6|42933.6|42739.1|42599.1|9021
1628276400000|2021-08-06 19:00:00|42886.4|42746.4|42992.1|42852.1|43094.3|42954.3|42838.4|42698.4|9526
1628280000000|2021-08-06 20:00:00|42990.4|42850.4|42756.3|42616.3|43048.1|42908.1|42550.2|42410.2|11056
1628326800000|2021-08-07 09:00:00|43488.3|43348.3|43727.7|43587.7|43866.4|43726.4|43477.3|43337.3|11321
1628330400000|2021-08-07 10:00:00|43727.8|43587.8|43750.9|43610.9|44061.6|43921.6|43617|43477|11619
1628334000000|2021-08-07 11:00:00|43751.7|43611.7|43893.8|43753.8|43944.9|43804.9|43504.3|43364.3|11181
1628337600000|2021-08-07 12:00:00|43894.5|43754.5|43615.2|43475.2|44614.3|44474.3|43466|43326|12745
1628341200000|2021-08-07 13:00:00|43614.2|43474.2|43270.7|43130.7|43815.1|43675.1|43203.8|43063.8|12685
1628344800000|2021-08-07 14:00:00|43269.1|43129.1|43580.7|43440.7|43722.3|43582.3|43269.1|43129.1|11646
1628348400000|2021-08-07 15:00:00|43579|43439|43461.5|43321.5|43756.1|43616.1|43389.3|43249.3|11491
1628352000000|2021-08-07 16:00:00|43461.1|43321.1|43792|43652|43803.2|43663.2|42566.1|42426.1|13192
1628355600000|2021-08-07 17:00:00|43792.4|43652.4|43517.4|43377.4|43834.6|43694.6|43305.2|43165.2|11958
1628359200000|2021-08-07 18:00:00|43517.6|43377.6|43635.9|43495.9|43732.9|43592.9|43345.8|43205.8|10949
1628362800000|2021-08-07 19:00:00|43636.7|43496.7|44042.9|43902.9|44124.4|43984.4|43512.5|43372.5|10665
1628366400000|2021-08-07 20:00:00|44042.8|43902.8|44028|43888|44215.2|44075.2|43718.6|43578.6|11487
1628370000000|2021-08-07 21:00:00|44031.2|43891.2|43652.4|43512.4|44446.8|44306.8|43596.2|43456.2|11222
1628373600000|2021-08-07 22:00:00|43652.7|43512.7|44125.9|43985.9|44259|44119|43603.5|43463.5|11677
1628377200000|2021-08-07 23:00:00|44123.3|43983.3|44677.4|44537.4|44794|44654|44123.3|43983.3|11875
1628380800000|2021-08-08 00:00:00|44678.3|44538.3|44660.6|44520.6|44867.9|44727.9|44229.9|44089.9|12575
1628384400000|2021-08-08 01:00:00|44659.5|44519.5|44189|44049|44686.9|44546.9|43978.8|43838.8|11817
1628388000000|2021-08-08 02:00:00|44189.9|44049.9|44013.7|43873.7|44225.9|44085.9|43883.7|43743.7|11177
1628391600000|2021-08-08 03:00:00|44013.8|43873.8|44411.5|44271.5|44439.5|44299.5|43988.9|43848.9|10004
1628395200000|2021-08-08 04:00:00|44410.5|44270.5|44404.7|44264.7|44609.3|44469.3|44266|44126|10289
1628398800000|2021-08-08 05:00:00|44407.6|44267.6|44858.7|44718.7|44886|44746|44277.3|44137.3|10482
1628402400000|2021-08-08 06:00:00|44858.2|44718.2|45119.4|44979.4|45385.3|45245.3|44740|44600|11580
1628406000000|2021-08-08 07:00:00|45121|44981|44889.4|44749.4|45349.4|45209.4|44841.3|44701.3|11693
1628409600000|2021-08-08 08:00:00|44889.2|44749.2|44543|44403|45099|44959|44513.8|44373.8|9893
1628413200000|2021-08-08 09:00:00|44543.2|44403.2|44804.6|44664.6|44960.7|44820.7|44522.8|44382.8|9203
1628416800000|2021-08-08 10:00:00|44804.7|44664.7|44458.8|44318.8|44961.2|44821.2|44277.7|44137.7|10610
1628420400000|2021-08-08 11:00:00|44460|44320|44546.2|44406.2|44794.6|44654.6|44218.8|44078.8|10036
1628424000000|2021-08-08 12:00:00|44546.3|44406.3|45106.3|44966.3|45185.5|45045.5|44466.6|44326.6|10096
1628427600000|2021-08-08 13:00:00|45105.5|44965.5|44829.6|44689.6|45260.3|45120.3|44661.3|44521.3|10585
1628431200000|2021-08-08 14:00:00|44825.5|44685.5|44000.4|43860.4|44939.2|44799.2|43966.8|43826.8|11770
1628434800000|2021-08-08 15:00:00|44001.3|43861.3|44070.6|43930.6|44272.8|44132.8|43864.5|43724.5|11538
1628438400000|2021-08-08 16:00:00|44069.9|43929.9|43814.2|43674.2|44457.4|44317.4|43720.7|43580.7|11297
1628442000000|2021-08-08 17:00:00|43816.3|43676.3|43752|43612|43990|43850|43617.3|43477.3|11479
1628445600000|2021-08-08 18:00:00|43751.6|43611.6|43686.9|43546.9|43987.8|43847.8|43548.6|43408.6|10110
1628449200000|2021-08-08 19:00:00|43689.7|43549.7|43786.1|43646.1|43935.5|43795.5|43370.1|43230.1|11756
1628452800000|2021-08-08 20:00:00|43782.7|43642.7|43907.1|43767.1|44325.1|44185.1|43637|43497|11217
1628456400000|2021-08-08 21:00:00|43911.1|43771.1|44317.9|44177.9|44334.3|44194.3|43862.4|43722.4|9093
1628460000000|2021-08-08 22:00:00|44317.3|44177.3|44294.5|44154.5|44668.2|44528.2|44246.1|44106.1|10515
1628463600000|2021-08-08 23:00:00|44294.1|44154.1|43878.6|43738.6|44546.1|44406.1|43722.5|43582.5|8558
1628467200000|2021-08-09 00:00:00|43867.9|43727.9|43265.3|43125.3|44041.8|43901.8|43140.6|43000.6|10996
1628470800000|2021-08-09 01:00:00|43271.1|43131.1|43187|43047|43445.9|43305.9|42882.6|42742.6|10155
1628474400000|2021-08-09 02:00:00|43188.8|43048.8|43545.7|43405.7|43582.6|43442.6|43134.9|42994.9|6972
1628478000000|2021-08-09 03:00:00|43541.6|43401.6|43576|43436|43711.1|43571.1|43357.2|43217.2|6461
1628481600000|2021-08-09 04:00:00|43575.3|43435.3|43653.4|43513.4|43691.4|43551.4|43334.8|43194.8|7314
1628485200000|2021-08-09 05:00:00|43650.4|43510.4|43616.2|43476.2|43818.6|43678.6|43448|43308|7300
1628488800000|2021-08-09 06:00:00|43614.8|43474.8|43544|43404|43732.4|43592.4|43361.3|43221.3|8621
1628492400000|2021-08-09 07:00:00|43555|43415|43885.1|43745.1|43893.1|43753.1|43447.8|43307.8|8766
1628496000000|2021-08-09 08:00:00|43884.7|43744.7|43807.7|43667.7|43990.7|43850.7|43690.9|43550.9|8686
1628499600000|2021-08-09 09:00:00|43806.2|43666.2|44925.1|44785.1|45062.3|44922.3|43748.3|43608.3|10361
1628503200000|2021-08-09 10:00:00|44932.8|44792.8|45711|45571|45766.6|45626.6|44861.3|44721.3|10608
1628506800000|2021-08-09 11:00:00|45708.1|45568.1|46023.7|45883.7|46112.8|45972.8|45561.9|45421.9|10384
1628510400000|2021-08-09 12:00:00|46037|45897|45757.5|45617.5|46096.6|45956.6|45622.2|45482.2|9377
1628514000000|2021-08-09 13:00:00|45756.4|45616.4|45474.9|45334.9|45961.9|45821.9|45359.2|45219.2|9328
1628517600000|2021-08-09 14:00:00|45475.6|45335.6|45696.9|45556.9|46283.2|46143.2|45462.1|45322.1|11536
1628521200000|2021-08-09 15:00:00|45697|45557|45956|45816|46092.8|45952.8|45696|45556|9341
1628524800000|2021-08-09 16:00:00|45960.7|45820.7|45959.9|45819.9|46205|46065|45785.9|45645.9|9624
1628528400000|2021-08-09 17:00:00|45960|45820|45910.3|45770.3|46102.8|45962.8|45858.8|45718.8|8301
1628532000000|2021-08-09 18:00:00|45907.7|45767.7|46274.9|46134.9|46559.6|46419.6|45907.7|45767.7|9252
1628535600000|2021-08-09 19:00:00|46275.1|46135.1|46058.3|45918.3|46492.7|46352.7|45903.2|45763.2|9198
1628539200000|2021-08-09 20:00:00|46060|45920|45530.4|45390.4|46492.3|46352.3|45508.2|45368.2|10526
1628542800000|2021-08-09 21:00:00|45531.4|45391.4|45790.1|45650.1|46089.4|45949.4|44986.9|44846.9|11459
1628546400000|2021-08-09 22:00:00|45789.9|45649.9|46313.7|46173.7|46381.9|46241.9|45762.5|45622.5|11016
1628550000000|2021-08-09 23:00:00|46313.9|46173.9|46348.6|46208.6|46484.2|46344.2|46133.8|45993.8|10539
1628553600000|2021-08-10 00:00:00|46348.3|46208.3|46052.1|45912.1|46755.9|46615.9|45793.9|45653.9|11573
1628557200000|2021-08-10 01:00:00|46052.6|45912.6|46085.6|45945.6|46161|46021|45729.5|45589.5|10106
1628560800000|2021-08-10 02:00:00|46085|45945|46166.1|46026.1|46195.5|46055.5|45909.1|45769.1|9284
1628564400000|2021-08-10 03:00:00|46165.1|46025.1|45787|45647|46187.9|46047.9|45727.7|45587.7|8649
1628568000000|2021-08-10 04:00:00|45786.9|45646.9|45536.9|45396.9|45915.8|45775.8|45534.6|45394.6|8510
1628571600000|2021-08-10 05:00:00|45538.5|45398.5|45645|45505|45850|45710|45488.3|45348.3|8168
1628575200000|2021-08-10 06:00:00|45640.7|45500.7|45626.5|45486.5|45774.4|45634.4|45448|45308|8691
1628578800000|2021-08-10 07:00:00|45625.7|45485.7|46025.9|45885.9|46098|45958|45398|45258|8520
1628582400000|2021-08-10 08:00:00|46025.6|45885.6|46213.5|46073.5|46238.8|46098.8|45793.1|45653.1|8802
1628586000000|2021-08-10 09:00:00|46212.6|46072.6|46037.8|45897.8|46245.1|46105.1|45899.6|45759.6|8913
1628589600000|2021-08-10 10:00:00|46057.6|45917.6|45418.2|45278.2|46110.8|45970.8|45374.5|45234.5|8970
1628593200000|2021-08-10 11:00:00|45416.3|45276.3|45434|45294|45674.5|45534.5|45293.2|45153.2|9071
1628596800000|2021-08-10 12:00:00|45434.6|45294.6|46005.8|45865.8|46030.5|45890.5|45284.2|45144.2|9591
1628600400000|2021-08-10 13:00:00|46008.9|45868.9|45603.1|45463.1|46171.6|46031.6|45444.4|45304.4|10393
1628604000000|2021-08-10 14:00:00|45602.9|45462.9|45435.2|45295.2|45739.9|45599.9|45297.5|45157.5|9593
1628607600000|2021-08-10 15:00:00|45436.6|45296.6|45249.5|45109.5|45570.1|45430.1|44970.6|44830.6|9993
1628611200000|2021-08-10 16:00:00|45243.6|45103.6|44870.9|44730.9|45342.3|45202.3|44721.6|44581.6|10781
1628614800000|2021-08-10 17:00:00|44869.5|44729.5|45171|45031|45203.8|45063.8|44865.7|44725.7|8891
1628618400000|2021-08-10 18:00:00|45186.1|45046.1|45376.6|45236.6|45446.9|45306.9|45104.7|44964.7|7417
1628622000000|2021-08-10 19:00:00|45381.3|45241.3|45591.2|45451.2|45649.8|45509.8|45341.7|45201.7|6968
1628625600000|2021-08-10 20:00:00|45588.5|45448.5|45702.4|45562.4|45837|45697|45493.2|45353.2|9229
1628629200000|2021-08-10 21:00:00|45704.3|45564.3|45763.9|45623.9|45986.1|45846.1|45524|45384|8727
1628632800000|2021-08-10 22:00:00|45764.3|45624.3|45518.6|45378.6|45953.4|45813.4|45491.7|45351.7|9816
1628636400000|2021-08-10 23:00:00|45517.9|45377.9|45674.2|45534.2|45715.6|45575.6|45323.7|45183.7|8627
1628640000000|2021-08-11 00:00:00|45674.4|45534.4|45809.5|45669.5|45871.9|45731.9|45488.4|45348.4|10245
1628643600000|2021-08-11 01:00:00|45811.4|45671.4|45840.8|45700.8|45969.9|45829.9|45666.5|45526.5|9040
1628647200000|2021-08-11 02:00:00|45841.5|45701.5|45518.3|45378.3|46054.8|45914.8|45419.7|45279.7|9653
1628650800000|2021-08-11 03:00:00|45518.9|45378.9|45657.6|45517.6|45723.1|45583.1|45458.3|45318.3|6657
1628654400000|2021-08-11 04:00:00|45658.1|45518.1|45695.8|45555.8|45851|45711|45529.9|45389.9|7976
1628658000000|2021-08-11 05:00:00|45696.3|45556.3|45873.6|45733.6|45956.1|45816.1|45628.1|45488.1|8517
1628661600000|2021-08-11 06:00:00|45874.1|45734.1|46164.6|46024.6|46304.4|46164.4|45874|45734|9716
1628665200000|2021-08-11 07:00:00|46171.5|46031.5|46426.8|46286.8|46516.8|46376.8|46170.8|46030.8|10045
1628668800000|2021-08-11 08:00:00|46431.3|46291.3|46276.8|46136.8|46643.6|46503.6|46094.2|45954.2|9865
1628672400000|2021-08-11 09:00:00|46276.9|46136.9|46184.2|46044.2|46374.2|46234.2|46116.7|45976.7|8029
1628676000000|2021-08-11 10:00:00|46185.3|46045.3|46134|45994|46449|46309|45992.4|45852.4|8963
1628679600000|2021-08-11 11:00:00|46133.7|45993.7|46003.4|45863.4|46320.9|46180.9|45947.4|45807.4|7387
1628683200000|2021-08-11 12:00:00|45996|45856|46060.8|45920.8|46206.2|46066.2|45899.4|45759.4|8544
1628686800000|2021-08-11 13:00:00|46060.9|45920.9|46360.1|46220.1|46550.3|46410.3|45994.3|45854.3|9257
1628690400000|2021-08-11 14:00:00|46361|46221|46574.9|46434.9|46741.9|46601.9|46256|46116|9329
1628694000000|2021-08-11 15:00:00|46575.1|46435.1|46523.6|46383.6|46845|46705|46427.4|46287.4|9411
1628697600000|2021-08-11 16:00:00|46526.7|46386.7|46413.8|46273.8|46639.9|46499.9|46301.6|46161.6|9803
1628701200000|2021-08-11 17:00:00|46417|46277|46603.1|46463.1|46666.3|46526.3|46342.8|46202.8|8764
1628704800000|2021-08-11 18:00:00|46601.4|46461.4|46381.6|46241.6|46603.1|46463.1|46349.9|46209.9|7433
1628708400000|2021-08-11 19:00:00|46381.1|46241.1|46522.9|46382.9|46560.9|46420.9|46298.9|46158.9|8138
1628712000000|2021-08-11 20:00:00|46529.1|46389.1|46400.1|46260.1|46748.7|46608.7|46396.5|46256.5|9212
1628715600000|2021-08-11 21:00:00|46399.9|46259.9|46404.6|46264.6|46468.3|46328.3|45992.3|45852.3|9483
1628719200000|2021-08-11 22:00:00|46408.9|46268.9|45825.3|45685.3|46422.9|46282.9|45663.2|45523.2|10449
1628722800000|2021-08-11 23:00:00|45825.8|45685.8|45627.7|45487.7|46003.3|45863.3|45625.9|45485.9|9894
1628726400000|2021-08-12 00:00:00|45620.5|45480.5|45833.8|45693.8|45957|45817|45512.4|45372.4|9818
1628730000000|2021-08-12 01:00:00|45831.9|45691.9|46073.7|45933.7|46206.2|46066.2|45715.9|45575.9|8175
1628733600000|2021-08-12 02:00:00|46072.7|45932.7|46275|46135|46289.5|46149.5|46002.1|45862.1|7935
1628737200000|2021-08-12 03:00:00|46277|46137|45998.7|45858.7|46277|46137|45979.9|45839.9|6997
1628740800000|2021-08-12 04:00:00|45998.5|45858.5|45657.2|45517.2|46094.1|45954.1|45624.6|45484.6|8806
1628744400000|2021-08-12 05:00:00|45657.4|45517.4|45247.8|45107.8|45697|45557|44914.8|44774.8|10181
1628748000000|2021-08-12 06:00:00|45247.7|45107.7|45302.3|45162.3|45315.4|45175.4|44940.2|44800.2|9531
1628751600000|2021-08-12 07:00:00|45302.4|45162.4|45343.2|45203.2|45458.2|45318.2|45139.7|44999.7|8741
1628755200000|2021-08-12 08:00:00|45343|45203|45316.7|45176.7|45473.7|45333.7|45203.1|45063.1|8900
1628758800000|2021-08-12 09:00:00|45316.3|45176.3|45437.9|45297.9|45650.8|45510.8|44951.7|44811.7|10061
1628762400000|2021-08-12 10:00:00|45441|45301|45430.7|45290.7|45729.2|45589.2|45401.5|45261.5|7712
1628766000000|2021-08-12 11:00:00|45434.1|45294.1|44839.8|44699.8|45515.2|45375.2|44756.6|44616.6|9372
1628769600000|2021-08-12 12:00:00|44839.6|44699.6|44672.5|44532.5|45016.2|44876.2|44367.6|44227.6|11331
1628773200000|2021-08-12 13:00:00|44673.1|44533.1|44530.4|44390.4|44813|44673|44524.6|44384.6|9940
1628776800000|2021-08-12 14:00:00|44530|44390|44189.5|44049.5|44589.9|44449.9|44001.3|43861.3|11575
1628780400000|2021-08-12 15:00:00|44196.1|44056.1|44274.2|44134.2|44419.7|44279.7|44139.2|43999.2|10636
1628784000000|2021-08-12 16:00:00|44275.4|44135.4|44084.7|43944.7|44418.2|44278.2|43874.1|43734.1|11408
1628787600000|2021-08-12 17:00:00|44083.7|43943.7|44201.2|44061.2|44342.1|44202.1|43989.6|43849.6|9327
1628791200000|2021-08-12 18:00:00|44201.7|44061.7|44524.2|44384.2|44595.5|44455.5|44195.5|44055.5|7488
1628794800000|2021-08-12 19:00:00|44524.1|44384.1|44462.8|44322.8|44548.8|44408.8|44364.7|44224.7|6367
1628798400000|2021-08-12 20:00:00|44463|44323|44554|44414|44635.8|44495.8|44197.7|44057.7|6878
1628802000000|2021-08-12 21:00:00|44554.1|44414.1|44332.1|44192.1|44600.3|44460.3|44240.4|44100.4|6415
1628805600000|2021-08-12 22:00:00|44332.6|44192.6|44037.4|43897.4|44375.5|44235.5|43957.6|43817.6|7740
1628809200000|2021-08-12 23:00:00|44037.5|43897.5|44483.8|44343.8|44607|44467|44036.4|43896.4|8974
1628812800000|2021-08-13 00:00:00|44484|44344|44582.9|44442.9|44746.8|44606.8|44318.7|44178.7|10017
1628816400000|2021-08-13 01:00:00|44583.2|44443.2|44923.1|44783.1|45015.8|44875.8|44537.5|44397.5|8352
1628820000000|2021-08-13 02:00:00|44924.2|44784.2|45380.2|45240.2|45459.2|45319.2|44914.2|44774.2|5864
1628823600000|2021-08-13 03:00:00|45380.1|45240.1|45254.9|45114.9|45462.5|45322.5|45243.7|45103.7|6297
1628827200000|2021-08-13 04:00:00|45255.3|45115.3|45343.4|45203.4|45387.4|45247.4|45031.8|44891.8|6146
1628830800000|2021-08-13 05:00:00|45343.3|45203.3|45351|45211|45465.8|45325.8|45223.6|45083.6|6553
1628834400000|2021-08-13 06:00:00|45352.3|45212.3|45930.3|45790.3|46017.6|45877.6|45252.8|45112.8|8254
1628838000000|2021-08-13 07:00:00|45932|45792|46190.2|46050.2|46416.8|46276.8|45930.3|45790.3|8285
1628841600000|2021-08-13 08:00:00|46194|46054|46253.6|46113.6|46396.9|46256.9|46074.4|45934.4|7815
1628845200000|2021-08-13 09:00:00|46253.8|46113.8|46320.3|46180.3|46538.9|46398.9|46234.3|46094.3|7163
1628848800000|2021-08-13 10:00:00|46320.6|46180.6|46383.8|46243.8|46563.9|46423.9|46319.1|46179.1|7354
1628852400000|2021-08-13 11:00:00|46385.7|46245.7|46237.5|46097.5|46633.6|46493.6|46225.1|46085.1|7089
1628856000000|2021-08-13 12:00:00|46237|46097|46603.2|46463.2|46720|46580|46227.2|46087.2|7820
1628859600000|2021-08-13 13:00:00|46605.9|46465.9|46623.6|46483.6|46754.7|46614.7|46499.3|46359.3|7122
1628863200000|2021-08-13 14:00:00|46623.7|46483.7|46517|46377|46712.6|46572.6|46356.8|46216.8|7931
1628866800000|2021-08-13 15:00:00|46519.7|46379.7|46449.6|46309.6|46602.1|46462.1|46237.2|46097.2|8462
1628870400000|2021-08-13 16:00:00|46447.7|46307.7|46614|46474|46620.6|46480.6|46318.1|46178.1|7532
1628874000000|2021-08-13 17:00:00|46614.1|46474.1|46583.8|46443.8|46714.4|46574.4|46480.6|46340.6|6485
1628877600000|2021-08-13 18:00:00|46583.9|46443.9|46578.2|46438.2|46707.1|46567.1|46447.8|46307.8|6172
1628881200000|2021-08-13 19:00:00|46582.5|46442.5|46552.1|46412.1|46613.7|46473.7|46365.8|46225.8|6451
1628884800000|2021-08-13 20:00:00|46550.8|46410.8|47604.3|47464.3|47955.7|47815.7|46500.3|46360.3|10921
1628924400000|2021-08-14 07:00:00|47593.3|47453.3|47710.3|47570.3|47806.4|47666.4|47570.6|47430.6|6998
1628928000000|2021-08-14 08:00:00|47710.8|47570.8|47683.1|47543.1|47784.2|47644.2|47622.9|47482.9|6241
1628931600000|2021-08-14 09:00:00|47685.5|47545.5|47059|46919|48206.3|48066.3|46908.3|46768.3|8199
1628935200000|2021-08-14 10:00:00|47052|46912|46390.6|46250.6|47328.4|47188.4|46211.6|46071.6|12657
1628938800000|2021-08-14 11:00:00|46391.1|46251.1|46651.6|46511.6|46651.6|46511.6|46162|46022|10210
1628942400000|2021-08-14 12:00:00|46651.1|46511.1|46369.5|46229.5|46668.9|46528.9|46346.7|46206.7|9101
1628946000000|2021-08-14 13:00:00|46368.9|46228.9|46595.6|46455.6|46595.9|46455.9|46221.2|46081.2|7393
1628949600000|2021-08-14 14:00:00|46596.1|46456.1|46994.9|46854.9|47024.4|46884.4|46536.8|46396.8|8999
1628953200000|2021-08-14 15:00:00|46994.7|46854.7|47033.9|46893.9|47034.3|46894.3|46661|46521|8578
1628956800000|2021-08-14 16:00:00|47034.4|46894.4|46957.3|46817.3|47063.2|46923.2|46778.7|46638.7|8179
1628960400000|2021-08-14 17:00:00|46957.7|46817.7|46949.5|46809.5|46960|46820|46826.2|46686.2|2548
1628964000000|2021-08-14 18:00:00|46880.8|46740.8|46829.6|46689.6|46965.9|46825.9|46774.5|46634.5|7097
1628967600000|2021-08-14 19:00:00|46827.1|46687.1|47139.8|46999.8|47412.5|47272.5|46771.6|46631.6|8381
1628971200000|2021-08-14 20:00:00|47139.5|46999.5|46720.5|46580.5|47140.1|47000.1|46443.2|46303.2|9985
1628974800000|2021-08-14 21:00:00|46720.6|46580.6|47110.9|46970.9|47133.6|46993.6|46711.6|46571.6|7815
1628978400000|2021-08-14 22:00:00|47110.5|46970.5|46942.9|46802.9|47287.2|47147.2|46934.2|46794.2|9246
1628982000000|2021-08-14 23:00:00|46942.5|46802.5|47163.8|47023.8|47277.5|47137.5|46931.2|46791.2|9701
1628985600000|2021-08-15 00:00:00|47163.7|47023.7|47289.9|47149.9|47320.2|47180.2|47012.2|46872.2|10483
1628989200000|2021-08-15 01:00:00|47282.2|47142.2|47225.7|47085.7|47443.5|47303.5|47186.6|47046.6|10215
1628992800000|2021-08-15 02:00:00|47225.8|47085.8|47276.3|47136.3|47415.7|47275.7|47220.2|47080.2|9687
1628996400000|2021-08-15 03:00:00|47276.4|47136.4|46964.4|46824.4|47349.2|47209.2|46904.6|46764.6|9338
1629000000000|2021-08-15 04:00:00|46967.4|46827.4|46802.5|46662.5|46975.4|46835.4|46586.6|46446.6|9154
1629003600000|2021-08-15 05:00:00|46803.1|46663.1|46720.9|46580.9|46957.4|46817.4|46618.9|46478.9|8059
1629007200000|2021-08-15 06:00:00|46720.2|46580.2|46512.3|46372.3|46849.7|46709.7|46387.2|46247.2|9105
1629010800000|2021-08-15 07:00:00|46512.2|46372.2|45837.8|45697.8|46543.7|46403.7|45759.5|45619.5|10672
1629014400000|2021-08-15 08:00:00|45837.5|45697.5|45825.9|45685.9|45987.9|45847.9|45659.2|45519.2|9553
1629018000000|2021-08-15 09:00:00|45823.7|45683.7|46115.3|45975.3|46239.5|46099.5|45738.7|45598.7|8276
1629021600000|2021-08-15 10:00:00|46116.7|45976.7|46012.5|45872.5|46225.7|46085.7|45898.9|45758.9|8276
1629025200000|2021-08-15 11:00:00|46012.6|45872.6|46013|45873|46206.8|46066.8|45748.1|45608.1|8966
1629028800000|2021-08-15 12:00:00|46012.9|45872.9|45899.7|45759.7|46147.6|46007.6|45808|45668|9108
1629032400000|2021-08-15 13:00:00|45899.3|45759.3|46130.5|45990.5|46139.6|45999.6|45612.2|45472.2|9225
1629036000000|2021-08-15 14:00:00|46130.6|45990.6|45975.2|45835.2|46584|46444|45883.4|45743.4|10450
1629039600000|2021-08-15 15:00:00|45975|45835|46252|46112|46269.4|46129.4|45931.1|45791.1|8662
1629043200000|2021-08-15 16:00:00|46252.2|46112.2|45972.1|45832.1|46415.3|46275.3|45948.9|45808.9|9016
1629046800000|2021-08-15 17:00:00|45971.7|45831.7|46062.5|45922.5|46144.2|46004.2|45733.5|45593.5|9681
1629050400000|2021-08-15 18:00:00|46060.6|45920.6|46371.8|46231.8|46375.1|46235.1|45938.1|45798.1|8611
1629054000000|2021-08-15 19:00:00|46372.9|46232.9|46425|46285|46508.5|46368.5|46177.8|46037.8|7982
1629057600000|2021-08-15 20:00:00|46424.8|46284.8|46792.2|46622.2|46849.7|46679.7|46372.4|46202.4|8880
1629061200000|2021-08-15 21:00:00|46794.2|46624.2|46951.2|46781.2|47082.9|46912.9|46579|46409|10309
1629064800000|2021-08-15 22:00:00|46950.4|46780.4|47311.6|47171.6|47335|47195|46950.4|46780.4|9409
1629068400000|2021-08-15 23:00:00|47311.3|47171.3|47083.3|46943.3|47395.7|47255.7|46990.5|46850.5|8557
1629072000000|2021-08-16 00:00:00|47083.9|46943.9|47648.6|47508.6|47891.5|47751.5|46887.6|46747.6|10382
1629075600000|2021-08-16 01:00:00|47647.6|47507.6|47735.2|47595.2|47775.6|47635.6|47557.7|47417.7|7155
1629079200000|2021-08-16 02:00:00|47738|47598|48071.3|47931.3|48071.6|47931.6|47646|47506|7779
1629082800000|2021-08-16 03:00:00|48067.9|47927.9|47453.8|47313.8|48134|47994|47406.3|47266.3|9427
1629086400000|2021-08-16 04:00:00|47453|47313|47491|47351|47634.5|47494.5|47439.1|47299.1|7422
1629090000000|2021-08-16 05:00:00|47490|47350|47688.8|47548.8|47695.7|47555.7|47490|47350|6766
1629093600000|2021-08-16 06:00:00|47691.2|47551.2|47425.4|47285.4|47781.3|47641.3|47286.8|47146.8|7624
1629097200000|2021-08-16 07:00:00|47425.3|47285.3|47386.5|47246.5|47581.9|47441.9|47378.1|47238.1|6797
1629100800000|2021-08-16 08:00:00|47386|47246|47218.6|47078.6|47509.8|47369.8|47094.5|46954.5|8252
1629104400000|2021-08-16 09:00:00|47218.3|47078.3|47254|47114|47301.9|47161.9|47125|46985|7201
1629108000000|2021-08-16 10:00:00|47254.6|47114.6|47502.6|47362.6|47583.4|47443.4|47254.3|47114.3|7163
1629111600000|2021-08-16 11:00:00|47503.6|47363.6|47620.1|47480.1|47752|47612|47459.1|47319.1|6649
1629115200000|2021-08-16 12:00:00|47620|47480|47380.8|47240.8|47772.2|47632.2|47250.2|47110.2|9169
1629118800000|2021-08-16 13:00:00|47380.9|47240.9|46494.2|46354.2|47439.9|47299.9|46398|46258|9422
1629122400000|2021-08-16 14:00:00|46496.3|46356.3|46173.1|46033.1|46655.3|46515.3|46156.5|46016.5|9446
1629126000000|2021-08-16 15:00:00|46172.3|46032.3|46423|46283|46433.6|46293.6|46051.4|45911.4|9436
1629129600000|2021-08-16 16:00:00|46423.1|46283.1|46505.5|46365.5|46605.3|46465.3|46295.6|46155.6|7392
1629133200000|2021-08-16 17:00:00|46507.6|46367.6|46553.9|46413.9|46606.9|46466.9|46264.4|46124.4|7995
1629136800000|2021-08-16 18:00:00|46552.6|46412.6|46551.8|46411.8|46729.7|46589.7|46452.3|46312.3|7116
1629140400000|2021-08-16 19:00:00|46551.7|46411.7|46161.5|46021.5|46551.7|46411.7|46144.7|46004.7|6926
1629144000000|2021-08-16 20:00:00|46162.1|46022.1|46147.4|46007.4|46183.1|46043.1|45744.9|45604.9|10382
1629147600000|2021-08-16 21:00:00|46145.8|46005.8|46136.6|45996.6|46317|46177|45970.3|45830.3|8154
1629151200000|2021-08-16 22:00:00|46136.5|45996.5|46196.9|46056.9|46407.3|46267.3|46079.2|45939.2|10103
1629154800000|2021-08-16 23:00:00|46197.1|46057.1|45985.6|45845.6|46266.7|46126.7|45799.7|45659.7|10930
1629158400000|2021-08-17 00:00:00|45976.3|45836.3|45846.7|45706.7|46151.7|46011.7|45364.8|45224.8|11122
1629162000000|2021-08-17 01:00:00|45847.2|45707.2|46354.2|46214.2|46444|46304|45809.2|45669.2|8622
1629165600000|2021-08-17 02:00:00|46351.4|46211.4|46531.5|46391.5|46541.5|46401.5|46233|46093|9118
1629169200000|2021-08-17 03:00:00|46532.6|46392.6|46497.7|46357.7|46694|46554|46420.7|46280.7|8367
1629172800000|2021-08-17 04:00:00|46497.8|46357.8|46461.9|46321.9|46667.3|46527.3|46344.2|46204.2|8063
1629176400000|2021-08-17 05:00:00|46461.6|46321.6|46114|45974|46550|46410|46112.8|45972.8|9226
1629180000000|2021-08-17 06:00:00|46113.9|45973.9|45833.2|45693.2|46182.6|46042.6|45829.2|45689.2|10060
1629183600000|2021-08-17 07:00:00|45834.4|45694.4|46020.7|45880.7|46074.2|45934.2|45724.6|45584.6|9199
1629187200000|2021-08-17 08:00:00|46022.5|45882.5|46266.2|46126.2|46408.9|46268.9|45968.9|45828.9|9284
1629190800000|2021-08-17 09:00:00|46261.6|46121.6|46927.1|46787.1|46948.7|46808.7|46255.6|46115.6|9948
1629194400000|2021-08-17 10:00:00|46923.1|46783.1|46699.4|46559.4|47038.8|46898.8|46685.3|46545.3|9162
1629198000000|2021-08-17 11:00:00|46701.1|46561.1|46949.2|46809.2|47221.9|47081.9|46701.1|46561.1|8339
1629201600000|2021-08-17 12:00:00|46951.2|46811.2|46739.3|46599.3|47137|46997|46739.3|46599.3|9396
1629205200000|2021-08-17 13:00:00|46727.4|46587.4|46453.7|46313.7|46868.5|46728.5|46430.5|46290.5|9936
1629208800000|2021-08-17 14:00:00|46453.8|46313.8|46017.9|45877.9|46543.6|46403.6|45943.7|45803.7|10931
1629212400000|2021-08-17 15:00:00|46018.6|45878.6|45789.5|45649.5|46106.2|45966.2|45729.7|45589.7|10252
1629216000000|2021-08-17 16:00:00|45793.2|45653.2|45727.9|45587.9|46010.8|45870.8|45620.2|45480.2|9582
1629219600000|2021-08-17 17:00:00|45726.9|45586.9|45874.5|45734.5|45993.8|45853.8|45621.8|45481.8|8591
1629223200000|2021-08-17 18:00:00|45874.7|45734.7|45833.6|45693.6|46262.7|46122.7|45742.1|45602.1|9219
1629226800000|2021-08-17 19:00:00|45844|45704|45539.1|45399.1|45862.2|45722.2|45365.8|45225.8|10928
1629230400000|2021-08-17 20:00:00|45540.7|45400.7|45062.7|44922.7|45619|45479|44600|44460|11661
1629234000000|2021-08-17 21:00:00|45061.1|44921.1|44842|44702|45095.7|44955.7|44798.4|44658.4|10422
1629237600000|2021-08-17 22:00:00|44843.1|44703.1|44988.3|44848.3|45009.9|44869.9|44509.1|44369.1|11153
1629241200000|2021-08-17 23:00:00|44988.8|44848.8|44750.7|44610.7|45008.2|44868.2|44637.2|44497.2|10056
1629244800000|2021-08-18 00:00:00|44752.5|44612.5|44885.3|44745.3|45064.8|44924.8|44547.7|44407.7|11018
1629248400000|2021-08-18 01:00:00|44887.7|44747.7|45187.3|45047.3|45196.5|45056.5|44309.2|44169.2|10995
1629252000000|2021-08-18 02:00:00|45187.4|45047.4|45007.2|44867.2|45211.4|45071.4|44533.5|44393.5|9954
1629255600000|2021-08-18 03:00:00|45011.3|44871.3|45133.3|44993.3|45133.3|44993.3|44697.6|44557.6|9842
1629259200000|2021-08-18 04:00:00|45131.6|44991.6|45148.2|45008.2|45345.4|45205.4|44942.3|44802.3|9623
1629262800000|2021-08-18 05:00:00|45148.9|45008.9|45513.2|45373.2|45520.8|45380.8|45092|44952|9287
1629266400000|2021-08-18 06:00:00|45513.9|45373.9|45483.3|45343.3|45572.2|45432.2|45318.4|45178.4|8610
1629270000000|2021-08-18 07:00:00|45483.2|45343.2|45043.9|44903.9|45517|45377|44974.8|44834.8|8546
1629273600000|2021-08-18 08:00:00|45034|44894|45327.4|45187.4|45337.6|45197.6|44943.3|44803.3|8827
1629277200000|2021-08-18 09:00:00|45327|45187|45453.5|45313.5|45531.2|45391.2|45205.7|45065.7|8066
1629280800000|2021-08-18 10:00:00|45453.3|45313.3|45270.9|45130.9|45627.5|45487.5|45218.6|45078.6|8567
1629284400000|2021-08-18 11:00:00|45272.2|45132.2|44823.1|44683.1|45495.2|45355.2|44727.9|44587.9|10284
1629288000000|2021-08-18 12:00:00|44822.5|44682.5|45077.9|44937.9|45176.3|45036.3|44733.3|44593.3|10007
1629291600000|2021-08-18 13:00:00|45076.8|44936.8|45347.9|45207.9|45464.4|45324.4|45076.8|44936.8|8295
1629295200000|2021-08-18 14:00:00|45340|45200|45475.4|45335.4|45558.9|45418.9|45245.4|45105.4|8255
1629298800000|2021-08-18 15:00:00|45475.3|45335.3|45913|45773|45914.2|45774.2|45272.2|45132.2|8888
1629302400000|2021-08-18 16:00:00|45912.5|45772.5|45961|45821|46037.3|45897.3|45678.4|45538.4|9440
1629306000000|2021-08-18 17:00:00|45961.7|45821.7|45900.5|45760.5|45997.9|45857.9|45819.2|45679.2|7227
1629309600000|2021-08-18 18:00:00|45899.1|45759.1|45490.8|45350.8|46077.1|45937.1|45453.2|45313.2|9943
1629313200000|2021-08-18 19:00:00|45490.9|45350.9|44981|44841|45587.4|45447.4|44863.3|44723.3|10214
1629316800000|2021-08-18 20:00:00|44981.5|44841.5|44608.6|44468.6|45058.8|44918.8|44605.6|44465.6|10123
1629320400000|2021-08-18 21:00:00|44608.4|44468.4|44660.8|44520.8|44846.3|44706.3|44490.9|44350.9|9447
1629324000000|2021-08-18 22:00:00|44661.1|44521.1|44946.7|44806.7|44978.4|44838.4|44595.8|44455.8|7262
1629327600000|2021-08-18 23:00:00|44949|44809|44779.9|44639.9|45260.3|45120.3|44777.4|44637.4|8122
1629331200000|2021-08-19 00:00:00|44778.7|44638.7|45121.6|44981.6|45141.6|45001.6|44578|44438|11276
1629334800000|2021-08-19 01:00:00|45120.9|44980.9|45033.9|44893.9|45280.3|45140.3|44949.2|44809.2|9311
1629338400000|2021-08-19 02:00:00|45033.4|44893.4|44662.5|44522.5|45033.4|44893.4|44661.5|44521.5|9545
1629342000000|2021-08-19 03:00:00|44663.2|44523.2|44132.8|43992.8|44692.5|44552.5|44132.8|43992.8|10177
1629345600000|2021-08-19 04:00:00|44128.1|43988.1|44209.1|44069.1|44397.3|44257.3|44046|43906|9957
1629349200000|2021-08-19 05:00:00|44210.1|44070.1|44489.8|44349.8|44565.1|44425.1|44122.9|43982.9|8809
1629352800000|2021-08-19 06:00:00|44488.1|44348.1|44454.9|44314.9|44560.6|44420.6|44293.1|44153.1|7309
1629356400000|2021-08-19 07:00:00|44456.9|44316.9|44720.3|44580.3|44720.3|44580.3|44305.3|44165.3|7509
1629360000000|2021-08-19 08:00:00|44723.6|44583.6|44778.7|44638.7|45031.6|44891.6|44443.3|44303.3|9844
1629363600000|2021-08-19 09:00:00|44779.1|44639.1|44843.2|44703.2|44944.4|44804.4|44681.9|44541.9|8259
1629367200000|2021-08-19 10:00:00|44841.1|44701.1|44441.9|44301.9|44933.6|44793.6|44433.5|44293.5|8033
1629370800000|2021-08-19 11:00:00|44442.4|44302.4|44293.3|44153.3|44567.8|44427.8|44278.1|44138.1|8420
1629374400000|2021-08-19 12:00:00|44293.9|44153.9|44642.8|44502.8|44680.9|44540.9|44210.9|44070.9|8826
1629378000000|2021-08-19 13:00:00|44642.6|44502.6|45050.2|44910.2|45060.1|44920.1|44487.4|44347.4|9073
1629381600000|2021-08-19 14:00:00|45050.6|44910.6|45526.2|45386.2|45548.3|45408.3|45050.6|44910.6|9815
1629385200000|2021-08-19 15:00:00|45526.3|45386.3|45864.2|45724.2|45878.2|45738.2|45525.9|45385.9|9807
1629388800000|2021-08-19 16:00:00|45863.6|45723.6|45680.3|45540.3|46020.2|45880.2|45671|45531|9044
1629392400000|2021-08-19 17:00:00|45680.4|45540.4|45794.9|45654.9|45867.4|45727.4|45505.7|45365.7|8125
1629396000000|2021-08-19 18:00:00|45797.7|45657.7|46652.6|46512.6|46804.9|46664.9|45769.4|45629.4|10057
1629399600000|2021-08-19 19:00:00|46651.5|46511.5|46778|46638|46822.8|46682.8|46571.5|46431.5|10200
1629403200000|2021-08-19 20:00:00|46780.1|46640.1|46661|46521|46940.7|46800.7|46511.3|46371.3|9383
1629406800000|2021-08-19 21:00:00|46660.9|46520.9|46686.9|46546.9|46773.5|46633.5|46563.2|46423.2|7039
1629410400000|2021-08-19 22:00:00|46687|46547|46871.2|46731.2|46871.2|46731.2|46438.9|46298.9|9365
1629414000000|2021-08-19 23:00:00|46870.1|46730.1|46832.9|46692.9|47106.3|46966.3|46574.3|46434.3|9340
1629417600000|2021-08-20 00:00:00|46832.8|46692.8|47206.5|47066.5|47454.1|47314.1|46712.1|46572.1|10758
1629421200000|2021-08-20 01:00:00|47211.9|47071.9|47272.2|47132.2|47378.4|47238.4|47016.3|46876.3|9134
1629424800000|2021-08-20 02:00:00|47271.9|47131.9|47226|47086|47384.9|47244.9|47149.9|47009.9|6992
1629428400000|2021-08-20 03:00:00|47225.5|47085.5|47123.6|46983.6|47258.4|47118.4|47027.5|46887.5|7234
1629432000000|2021-08-20 04:00:00|47122|46982|47184.8|47044.8|47271.2|47131.2|47058.3|46918.3|6877
1629435600000|2021-08-20 05:00:00|47180.6|47040.6|47219.7|47079.7|47249.4|47109.4|46964.5|46824.5|7157
1629439200000|2021-08-20 06:00:00|47225.9|47085.9|47241|47101|47313.1|47173.1|47075.1|46935.1|6278
1629442800000|2021-08-20 07:00:00|47242.4|47102.4|46888.5|46748.5|47260.6|47120.6|46791.1|46651.1|7134
1629446400000|2021-08-20 08:00:00|46887.8|46747.8|46969.1|46829.1|47045.6|46905.6|46796.8|46656.8|7670
1629450000000|2021-08-20 09:00:00|46968.3|46828.3|47268.6|47128.6|47399.1|47259.1|46955.4|46815.4|7309
1629453600000|2021-08-20 10:00:00|47270.6|47130.6|47305.7|47165.7|47421.4|47281.4|47205.5|47065.5|5896
1629457200000|2021-08-20 11:00:00|47305.6|47165.6|47000|46860|47307.7|47167.7|46936.7|46796.7|7201
1629460800000|2021-08-20 12:00:00|46999.5|46859.5|47244.3|47104.3|47264.2|47124.2|46965.1|46825.1|7331
1629464400000|2021-08-20 13:00:00|47245.9|47105.9|47864.1|47724.1|47885.6|47745.6|47193.2|47053.2|8868
1629468000000|2021-08-20 14:00:00|47866.6|47726.6|48628.1|48488.1|48661.7|48521.7|47737.2|47597.2|9982
1629471600000|2021-08-20 15:00:00|48629|48489|48788.7|48648.7|48797|48657|48296.2|48156.2|9780
1629475200000|2021-08-20 16:00:00|48789.3|48649.3|48848.9|48708.9|49176.7|49036.7|48633.3|48493.3|9277
1629478800000|2021-08-20 17:00:00|48848.7|48708.7|48759.5|48619.5|48944.5|48804.5|48694.4|48554.4|7909
1629482400000|2021-08-20 18:00:00|48760.3|48620.3|48535.3|48395.3|48831.8|48691.8|48375.4|48235.4|8278
1629486000000|2021-08-20 19:00:00|48536.4|48396.4|48759.7|48619.7|48809|48669|48521|48381|6840
1629489600000|2021-08-20 20:00:00|48759.1|48619.1|48728.4|48588.4|48911.6|48771.6|48696.9|48556.9|6949
1629529200000|2021-08-21 07:00:00|48770.2|48630.2|49035.3|48895.3|49060.7|48920.7|48711.1|48571.1|7616
1629532800000|2021-08-21 08:00:00|49035.1|48895.1|49029.9|48889.9|49044.9|48904.9|48989.7|48849.7|522
1629536400000|2021-08-21 09:00:00|48953.8|48813.8|48897.3|48757.3|49006.3|48866.3|48857.6|48717.6|6513
1629540000000|2021-08-21 10:00:00|48897.5|48757.5|49383.3|49243.3|49420.2|49280.2|48865.5|48725.5|7215
1629543600000|2021-08-21 11:00:00|49381.5|49241.5|48603.6|48463.6|49473.2|49333.2|48360.7|48220.7|10617
1629547200000|2021-08-21 12:00:00|48602|48462|49298.3|49158.3|49387.7|49247.7|48546.9|48406.9|9435
1629550800000|2021-08-21 13:00:00|49297.4|49157.4|49219.3|49079.3|49492.1|49352.1|49127.8|48987.8|9718
1629554400000|2021-08-21 14:00:00|49219.5|49079.5|49102.5|48962.5|49249.4|49109.4|49048.9|48908.9|9162
1629558000000|2021-08-21 15:00:00|49103|48963|49287.4|49147.4|49366.3|49226.3|49064.3|48924.3|8057
1629561600000|2021-08-21 16:00:00|49286.9|49146.9|49580|49440|49752.3|49612.3|49180.8|49040.8|9973
1629565200000|2021-08-21 17:00:00|49579.9|49439.9|49732.9|49592.9|49847.3|49707.3|49500.6|49360.6|8666
1629568800000|2021-08-21 18:00:00|49738.3|49598.3|49567.6|49427.6|49748.3|49608.3|49403.3|49263.3|9101
1629572400000|2021-08-21 19:00:00|49566.3|49426.3|49042.3|48902.3|49571.2|49431.2|48895.4|48755.4|9989
1629576000000|2021-08-21 20:00:00|49044.8|48904.8|49068.6|48928.6|49240.4|49100.4|48946.9|48806.9|9460
1629579600000|2021-08-21 21:00:00|49077.9|48937.9|49241.4|49101.4|49331.1|49191.1|48987.2|48847.2|7572
1629583200000|2021-08-21 22:00:00|49238.2|49098.2|49429|49289|49457.6|49317.6|49238.2|49098.2|8397
1629586800000|2021-08-21 23:00:00|49427.7|49287.7|48928.7|48788.7|49474.9|49334.9|48923.5|48783.5|8137
1629590400000|2021-08-22 00:00:00|48928.1|48788.1|49063.6|48923.6|49109.4|48969.4|48819.6|48679.6|9250
1629594000000|2021-08-22 01:00:00|49063.4|48923.4|49124.9|48984.9|49245.9|49105.9|48962.7|48822.7|7920
1629597600000|2021-08-22 02:00:00|49125.4|48985.4|48935.1|48795.1|49133|48993|48834.6|48694.6|8211
1629601200000|2021-08-22 03:00:00|48934.2|48794.2|48887|48747|48992.7|48852.7|48705.2|48565.2|8191
1629604800000|2021-08-22 04:00:00|48887.9|48747.9|49201.5|49061.5|49204.9|49064.9|48876.4|48736.4|8583
1629608400000|2021-08-22 05:00:00|49201|49061|49222.6|49082.6|49326.9|49186.9|49054.9|48914.9|7350
1629612000000|2021-08-22 06:00:00|49222.7|49082.7|49267|49127|49356.4|49216.4|49159.3|49019.3|8189
1629615600000|2021-08-22 07:00:00|49266.9|49126.9|49298|49158|49337|49197|49205.9|49065.9|5343
1629619200000|2021-08-22 08:00:00|49297.9|49157.9|49087.9|48947.9|49364.6|49224.6|49018.7|48878.7|7313
1629622800000|2021-08-22 09:00:00|49087.5|48947.5|49314.8|49174.8|49352|49212|49086.9|48946.9|6970
1629626400000|2021-08-22 10:00:00|49314.7|49174.7|49213.2|49073.2|49536.4|49396.4|49190.2|49050.2|8282
1629630000000|2021-08-22 11:00:00|49214.7|49074.7|49212.3|49072.3|49299.3|49159.3|49130.9|48990.9|6977
1629633600000|2021-08-22 12:00:00|49212.2|49072.2|48960.2|48820.2|49293.4|49153.4|48950.9|48810.9|8447
1629637200000|2021-08-22 13:00:00|48959.9|48819.9|48969.3|48829.3|49094.2|48954.2|48771.1|48631.1|9321
1629640800000|2021-08-22 14:00:00|48969.6|48829.6|48341.1|48201.1|49029.2|48889.2|48329.1|48189.1|9810
1629644400000|2021-08-22 15:00:00|48340.9|48200.9|48600.6|48460.6|48601.6|48461.6|48186|48046|9905
1629648000000|2021-08-22 16:00:00|48600|48460|48720.5|48580.5|48916.3|48776.3|48454.3|48314.3|9306
1629651600000|2021-08-22 17:00:00|48721.1|48581.1|48760.5|48620.5|48833.8|48693.8|48597.6|48457.6|9218
1629655200000|2021-08-22 18:00:00|48760.4|48620.4|48477.4|48337.4|48766.5|48626.5|48282.2|48142.2|10329
1629658800000|2021-08-22 19:00:00|48477.6|48337.6|48755.9|48585.9|48765.7|48625.7|48452.4|48312.4|8132
1629662400000|2021-08-22 20:00:00|48755.8|48585.8|48491.9|48321.9|48755.8|48585.8|48373.3|48203.3|8978
1629666000000|2021-08-22 21:00:00|48487.7|48317.7|48787.7|48647.7|48834|48664|48368.1|48198.1|8312
1629669600000|2021-08-22 22:00:00|48774|48634|49353.2|49213.2|49372.4|49232.4|48694.2|48554.2|8476
1629673200000|2021-08-22 23:00:00|49355.6|49215.6|49337.7|49197.7|49566.1|49426.1|49267.4|49127.4|8859
1629676800000|2021-08-23 00:00:00|49337|49197|49506|49366|49516.4|49376.4|49171.3|49031.3|8725
1629680400000|2021-08-23 01:00:00|49496.9|49356.9|49912.5|49772.5|50013.1|49873.1|49418.4|49278.4|7924
1629684000000|2021-08-23 02:00:00|49914.6|49774.6|50149.9|50009.9|50308.3|50168.3|49725|49585|8493
1629687600000|2021-08-23 03:00:00|50149.8|50009.8|50349|50209|50445.7|50305.7|49951.6|49811.6|9352
1629691200000|2021-08-23 04:00:00|50350.1|50210.1|50379.9|50239.9|50460|50320|50210.2|50070.2|8227
1629694800000|2021-08-23 05:00:00|50379|50239|50315.5|50175.5|50500.4|50360.4|50270|50130|6725
1629698400000|2021-08-23 06:00:00|50314.8|50174.8|50246.3|50106.3|50454.2|50314.2|50096|49956|7290
1629702000000|2021-08-23 07:00:00|50245.7|50105.7|50225.3|50085.3|50278.9|50138.9|50105.6|49965.6|5285
1629705600000|2021-08-23 08:00:00|50225.4|50085.4|50343.6|50203.6|50361.1|50221.1|50174.5|50034.5|5216
1629709200000|2021-08-23 09:00:00|50345.6|50205.6|50395.8|50255.8|50447.9|50307.9|50252.8|50112.8|5229
1629712800000|2021-08-23 10:00:00|50393.4|50253.4|50315.4|50175.4|50576.6|50436.6|50107.2|49967.2|8269
1629716400000|2021-08-23 11:00:00|50315.5|50175.5|50494|50354|50564.3|50424.3|50227.4|50087.4|6206
1629720000000|2021-08-23 12:00:00|50493.4|50353.4|50362.6|50222.6|50551.8|50411.8|50308.8|50168.8|6893
1629723600000|2021-08-23 13:00:00|50362.9|50222.9|50239.6|50099.6|50367.2|50227.2|50172.2|50032.2|7029
1629727200000|2021-08-23 14:00:00|50240.3|50100.3|49802|49662|50412.7|50272.7|49771.6|49631.6|7646
1629730800000|2021-08-23 15:00:00|49802.3|49662.3|49609.6|49469.6|49980.9|49840.9|49412.6|49272.6|9765
1629734400000|2021-08-23 16:00:00|49610.1|49470.1|49778.8|49638.8|49789|49649|49441.8|49301.8|8172
1629738000000|2021-08-23 17:00:00|49773.3|49633.3|49499.8|49359.8|49875.1|49735.1|49489.8|49349.8|7379
1629741600000|2021-08-23 18:00:00|49499.7|49359.7|49532|49392|49696.2|49556.2|49455.4|49315.4|7850
1629745200000|2021-08-23 19:00:00|49530.3|49390.3|49325.3|49185.3|49530.3|49390.3|49167.1|49027.1|9269
1629748800000|2021-08-23 20:00:00|49324.8|49184.8|49585.6|49445.6|49588.3|49448.3|49107.1|48967.1|8037
1629752400000|2021-08-23 21:00:00|49585.8|49445.8|49646.5|49506.5|49681.9|49541.9|49434.9|49294.9|7256
1629756000000|2021-08-23 22:00:00|49645.7|49505.7|49738.3|49598.3|49740.6|49600.6|49488.8|49348.8|7157
1629759600000|2021-08-23 23:00:00|49738.5|49598.5|49579.3|49439.3|49797.1|49657.1|49539.1|49399.1|6717
1629763200000|2021-08-24 00:00:00|49573.9|49433.9|49294|49154|49760.5|49620.5|49096.6|48956.6|9713
1629766800000|2021-08-24 01:00:00|49297.8|49157.8|49055.7|48915.7|49331.4|49191.4|48877.5|48737.5|8259
1629770400000|2021-08-24 02:00:00|49054.5|48914.5|49279.2|49139.2|49296|49156|49027.4|48887.4|6141
1629774000000|2021-08-24 03:00:00|49273.8|49133.8|49418.8|49278.8|49462.7|49322.7|49260.7|49120.7|5469
1629777600000|2021-08-24 04:00:00|49421.1|49281.1|49566.6|49426.6|49646.9|49506.9|49250.8|49110.8|6759
1629781200000|2021-08-24 05:00:00|49565.4|49425.4|49651.9|49511.9|49710|49570|49519.5|49379.5|4785
1629784800000|2021-08-24 06:00:00|49651.7|49511.7|49875.4|49735.4|49885.8|49745.8|49573.6|49433.6|5271
1629788400000|2021-08-24 07:00:00|49875.2|49735.2|49863.8|49723.8|49936|49796|49730.2|49590.2|5572
1629792000000|2021-08-24 08:00:00|49863|49723|49769.6|49629.6|49928.6|49788.6|49642.5|49502.5|5670
1629795600000|2021-08-24 09:00:00|49769.8|49629.8|49680|49540|49808.6|49668.6|49603.7|49463.7|5223
1629799200000|2021-08-24 10:00:00|49678.9|49538.9|49364.8|49224.8|49914.7|49774.7|49344.8|49204.8|7650
1629802800000|2021-08-24 11:00:00|49366.3|49226.3|49513|49373|49530.3|49390.3|49163.5|49023.5|7257
1629806400000|2021-08-24 12:00:00|49512.8|49372.8|49405.9|49265.9|49530.3|49390.3|49130.1|48990.1|7242
1629810000000|2021-08-24 13:00:00|49404.3|49264.3|48673.7|48533.7|49464.4|49324.4|48480.5|48340.5|10104
1629813600000|2021-08-24 14:00:00|48670.9|48530.9|48602.7|48462.7|48780.7|48640.7|48396.2|48256.2|9809
1629817200000|2021-08-24 15:00:00|48602.5|48462.5|48373.4|48233.4|48656.6|48516.6|48283.2|48143.2|10010
1629820800000|2021-08-24 16:00:00|48373.3|48233.3|48033.9|47893.9|48455.4|48315.4|47858|47718|11269
1629824400000|2021-08-24 17:00:00|48034.9|47894.9|48079.8|47939.8|48375.4|48235.4|47943.7|47803.7|8605
1629828000000|2021-08-24 18:00:00|48078.6|47938.6|48255.9|48115.9|48266.3|48126.3|47925.9|47785.9|8657
1629831600000|2021-08-24 19:00:00|48259.1|48119.1|48320.8|48180.8|48479.7|48339.7|47990.3|47850.3|8332
1629835200000|2021-08-24 20:00:00|48320.9|48180.9|48409.1|48269.1|48458.7|48318.7|48137|47997|8410
1629838800000|2021-08-24 21:00:00|48410.1|48270.1|48270|48130|48463.4|48323.4|48052.8|47912.8|8270
1629842400000|2021-08-24 22:00:00|48269.5|48129.5|48404.1|48264.1|48433.9|48293.9|48186.4|48046.4|8538
1629846000000|2021-08-24 23:00:00|48402.6|48262.6|47760.5|47620.5|48452.4|48312.4|47683.4|47543.4|9538
1629849600000|2021-08-25 00:00:00|47760.2|47620.2|48085.5|47945.5|48192.2|48052.2|47731.5|47591.5|10483
1629853200000|2021-08-25 01:00:00|48085.9|47945.9|48228.2|48088.2|48228.6|48088.6|47801.6|47661.6|9461
1629856800000|2021-08-25 02:00:00|48227.3|48087.3|48280.8|48140.8|48362.2|48222.2|48117.2|47977.2|7789
1629860400000|2021-08-25 03:00:00|48280.2|48140.2|48067.3|47927.3|48346.1|48206.1|48055.5|47915.5|7907
1629864000000|2021-08-25 04:00:00|48066.6|47926.6|48088.3|47948.3|48311|48171|47986.6|47846.6|8125
1629867600000|2021-08-25 05:00:00|48086.3|47946.3|48603.5|48463.5|48635.1|48495.1|48076.3|47936.3|7917
1629871200000|2021-08-25 06:00:00|48603.6|48463.6|48388.3|48248.3|48674|48534|48381.6|48241.6|7293
1629874800000|2021-08-25 07:00:00|48388.4|48248.4|48218.8|48078.8|48572.4|48432.4|48133.9|47993.9|7518
1629878400000|2021-08-25 08:00:00|48218.4|48078.4|47350.8|47210.8|48238.7|48098.7|47342.3|47202.3|9358
1629882000000|2021-08-25 09:00:00|47349.9|47209.9|47328.3|47188.3|47636.9|47496.9|47209.2|47069.2|9288
1629885600000|2021-08-25 10:00:00|47328.4|47188.4|47561.7|47421.7|47655.8|47515.8|47255.6|47115.6|8473
1629889200000|2021-08-25 11:00:00|47561.6|47421.6|47646.9|47506.9|47713.4|47573.4|47433.2|47293.2|7572
1629892800000|2021-08-25 12:00:00|47647.1|47507.1|47865.3|47725.3|47894|47754|47527.5|47387.5|7219
1629896400000|2021-08-25 13:00:00|47863.6|47723.6|47739.8|47599.8|47972.2|47832.2|47702.6|47562.6|8376
1629900000000|2021-08-25 14:00:00|47741|47601|48522|48382|48569.9|48429.9|47413.6|47273.6|10625
1629903600000|2021-08-25 15:00:00|48526.5|48386.5|48890.3|48750.3|48926.5|48786.5|48386.8|48246.8|10082
1629907200000|2021-08-25 16:00:00|48886.7|48746.7|48802.1|48662.1|48928.5|48788.5|48696.6|48556.6|8512
1629910800000|2021-08-25 17:00:00|48802.3|48662.3|48900.4|48760.4|49124.5|48984.5|48594.3|48454.3|8944
1629914400000|2021-08-25 18:00:00|48907.1|48767.1|49007.8|48867.8|49099.6|48959.6|48834.2|48694.2|8056
1629918000000|2021-08-25 19:00:00|49010.7|48870.7|48729.7|48589.7|49230.5|49090.5|48629.6|48489.6|7987
1629921600000|2021-08-25 20:00:00|48729.3|48589.3|48769.3|48629.3|49112.2|48972.2|48699.1|48559.1|8818
1629925200000|2021-08-25 21:00:00|48765.1|48625.1|49160.9|49020.9|49170.6|49030.6|48752.3|48612.3|8854
1629928800000|2021-08-25 22:00:00|49160.8|49020.8|48977.7|48837.7|49308.8|49168.8|48908.6|48768.6|9336
1629932400000|2021-08-25 23:00:00|48977.2|48837.2|49059.9|48919.9|49173.9|49033.9|48898.1|48758.1|7927
1629936000000|2021-08-26 00:00:00|49059.7|48919.7|49359.4|49219.4|49424.3|49284.3|48903|48763|10254
1629939600000|2021-08-26 01:00:00|49360.9|49220.9|48817.2|48677.2|49409.6|49269.6|48813|48673|7796
1629943200000|2021-08-26 02:00:00|48817|48677|48778.4|48638.4|48920.7|48780.7|48724.6|48584.6|7248
1629946800000|2021-08-26 03:00:00|48779.5|48639.5|47979.3|47839.3|48797.5|48657.5|47930.4|47790.4|9148
1629950400000|2021-08-26 04:00:00|47980.2|47840.2|47963.6|47823.6|48064.3|47924.3|47702.3|47562.3|10267
1629954000000|2021-08-26 05:00:00|47962.9|47822.9|47134.4|46994.4|48122.1|47982.1|46939.9|46799.9|9800
1629957600000|2021-08-26 06:00:00|47132.6|46992.6|46937.6|46797.6|47344.8|47204.8|46847.3|46707.3|10133
1629961200000|2021-08-26 07:00:00|46936.9|46796.9|46968.9|46828.9|47109.6|46969.6|46648.9|46508.9|9258
1629964800000|2021-08-26 08:00:00|46965.9|46825.9|46993.1|46853.1|47151|47011|46795.5|46655.5|9426
1629968400000|2021-08-26 09:00:00|46993.4|46853.4|46863.7|46723.7|47092.9|46952.9|46841|46701|9017
1629972000000|2021-08-26 10:00:00|46868.5|46728.5|47054.3|46914.3|47132.6|46992.6|46798.2|46658.2|8712
1629975600000|2021-08-26 11:00:00|47053.4|46913.4|46916.5|46776.5|47277.7|47137.7|46910.1|46770.1|8305
1629979200000|2021-08-26 12:00:00|46917.2|46777.2|47017.3|46877.3|47491.8|47351.8|46450.5|46310.5|11269
1629982800000|2021-08-26 13:00:00|47018.1|46878.1|47271|47131|47333.8|47193.8|46945.4|46805.4|10181
1629986400000|2021-08-26 14:00:00|47271.1|47131.1|46922.1|46782.1|47502.9|47362.9|46920|46780|10009
1629990000000|2021-08-26 15:00:00|46920.1|46780.1|46868.7|46728.7|47130.7|46990.7|46736.5|46596.5|9859
1629993600000|2021-08-26 16:00:00|46870.5|46730.5|46973.2|46833.2|47127.6|46987.6|46581.5|46441.5|10028
1629997200000|2021-08-26 17:00:00|46974.6|46834.6|47038.6|46898.6|47186.2|47046.2|46969.1|46829.1|8652
1630000800000|2021-08-26 18:00:00|47035.6|46895.6|47079.2|46939.2|47153.3|47013.3|46816.7|46676.7|9568
1630004400000|2021-08-26 19:00:00|47077.6|46937.6|47017.3|46877.3|47111.2|46971.2|46844.9|46704.9|8998
1630008000000|2021-08-26 20:00:00|47017.4|46877.4|47094.5|46954.5|47123.4|46983.4|46920.9|46780.9|8384
1630011600000|2021-08-26 21:00:00|47096.7|46956.7|47334.8|47194.8|47383.8|47243.8|47083.1|46943.1|6485
1630015200000|2021-08-26 22:00:00|47333.5|47193.5|47255.8|47115.8|47509.9|47369.9|47210.8|47070.8|7997
1630018800000|2021-08-26 23:00:00|47255.2|47115.2|46925.4|46785.4|47467.1|47327.1|46893.6|46753.6|8579
1630022400000|2021-08-27 00:00:00|46925.1|46785.1|47326|47186|47345.8|47205.8|46433.9|46293.9|10727
1630026000000|2021-08-27 01:00:00|47326.2|47186.2|47319.8|47179.8|47729.5|47589.5|47245.2|47105.2|9508
1630029600000|2021-08-27 02:00:00|47321.1|47181.1|47297.5|47157.5|47553.5|47413.5|47287.3|47147.3|9272
1630033200000|2021-08-27 03:00:00|47295.2|47155.2|46900.1|46760.1|47340|47200|46774.1|46634.1|9385
1630036800000|2021-08-27 04:00:00|46893.5|46753.5|46989.6|46849.6|47058.6|46918.6|46655.3|46515.3|8897
1630040400000|2021-08-27 05:00:00|46989.5|46849.5|47180.8|47040.8|47272.3|47132.3|46936.9|46796.9|8766
1630044000000|2021-08-27 06:00:00|47183.4|47043.4|47255.3|47115.3|47325.5|47185.5|47123.9|46983.9|7143
1630047600000|2021-08-27 07:00:00|47255.4|47115.4|47564.9|47424.9|47612.2|47472.2|46930.6|46790.6|7815
1630051200000|2021-08-27 08:00:00|47563|47423|47259.6|47119.6|47633|47493|47230.6|47090.6|7822
1630054800000|2021-08-27 09:00:00|47264.6|47124.6|47285.5|47145.5|47403.1|47263.1|47084.6|46944.6|7650
1630058400000|2021-08-27 10:00:00|47286.2|47146.2|47506.3|47366.3|47554.4|47414.4|47261.3|47121.3|7788
1630062000000|2021-08-27 11:00:00|47506.7|47366.7|47570.5|47430.5|47848.7|47708.7|47440.3|47300.3|8270
1630065600000|2021-08-27 12:00:00|47570.2|47430.2|47429.1|47289.1|47629.3|47489.3|47324.4|47184.4|7710
1630069200000|2021-08-27 13:00:00|47428|47288|47372.9|47232.9|47452.8|47312.8|47135.7|46995.7|8400
1630072800000|2021-08-27 14:00:00|47373.4|47233.4|48204|48064|48290.9|48150.9|47298.5|47158.5|10604
1630076400000|2021-08-27 15:00:00|48203.8|48063.8|48267.5|48127.5|48497|48357|48203.8|48063.8|8592
1630080000000|2021-08-27 16:00:00|48269.1|48129.1|48281.5|48141.5|48361.9|48221.9|48086.1|47946.1|8126
1630083600000|2021-08-27 17:00:00|48281|48141|48263.4|48123.4|48418.8|48278.8|48233.6|48093.6|6172
1630087200000|2021-08-27 18:00:00|48259.2|48119.2|48418.9|48278.9|48457.2|48317.2|48213.1|48073.1|5670
1630090800000|2021-08-27 19:00:00|48418.5|48278.5|48389.7|48249.7|48611.2|48471.2|48367.7|48227.7|5990
1630094400000|2021-08-27 20:00:00|48388.4|48248.4|49002.4|48862.4|49205|49065|48244.2|48104.2|8299
1630134000000|2021-08-28 07:00:00|49088|48948|49031.6|48891.6|49089.5|48949.5|48899.1|48759.1|6090
1630137600000|2021-08-28 08:00:00|49032.1|48892.1|49028.9|48888.9|49148.5|49008.5|49008.7|48868.7|5358
1630141200000|2021-08-28 09:00:00|49012|48872|49013.2|48873.2|49150.5|49010.5|48985.9|48845.9|5687
1630144800000|2021-08-28 10:00:00|49013.3|48873.3|48928.3|48788.3|49050.1|48910.1|48926.2|48786.2|4947
1630148400000|2021-08-28 11:00:00|48928.4|48788.4|48769.3|48629.3|48968.8|48828.8|48737.1|48597.1|7384
1630152000000|2021-08-28 12:00:00|48768.7|48628.7|48980.3|48840.3|49037.6|48897.6|48629|48489|7953
1630155600000|2021-08-28 13:00:00|48980.1|48840.1|48783.9|48643.9|48986.7|48846.7|48777.7|48637.7|6477
1630159200000|2021-08-28 14:00:00|48783.8|48643.8|48768.1|48628.1|48786|48646|48447.2|48307.2|8143
1630162800000|2021-08-28 15:00:00|48769.1|48629.1|48877.5|48737.5|48897.8|48757.8|48597.9|48457.9|7373
1630166400000|2021-08-28 16:00:00|48877.6|48737.6|49091.8|48951.8|49245|49105|48803.9|48663.9|8313
1630170000000|2021-08-28 17:00:00|49092.2|48952.2|49122.5|48982.5|49133.5|48993.5|49008.1|48868.1|6578
1630173600000|2021-08-28 18:00:00|49120.5|48980.5|48794.1|48654.1|49177.7|49037.7|48793.4|48653.4|6653
1630177200000|2021-08-28 19:00:00|48794.6|48654.6|48699.7|48559.7|48820.4|48680.4|48598|48458|7569
1630180800000|2021-08-28 20:00:00|48699.6|48559.6|48806.8|48666.8|48842.6|48702.6|48682.5|48542.5|5929
1630184400000|2021-08-28 21:00:00|48806.6|48666.6|49030.6|48890.6|49047.9|48907.9|48769.7|48629.7|4411
1630188000000|2021-08-28 22:00:00|49030.2|48890.2|48784.2|48644.2|49063.6|48923.6|48767|48627|6640
1630191600000|2021-08-28 23:00:00|48784.6|48644.6|48983.4|48843.4|48983.4|48843.4|48756.8|48616.8|6841
1630195200000|2021-08-29 00:00:00|48982.8|48842.8|49634.2|49494.2|49675.2|49535.2|48833.2|48693.2|9435
1630198800000|2021-08-29 01:00:00|49637.1|49497.1|49446.8|49306.8|49706.1|49566.1|49371.4|49231.4|9238
1630202400000|2021-08-29 02:00:00|49446.9|49306.9|48662.1|48522.1|49476.1|49336.1|48525.3|48385.3|8941
1630206000000|2021-08-29 03:00:00|48663|48523|48314.7|48174.7|48769.1|48629.1|48186.7|48046.7|10588
1630209600000|2021-08-29 04:00:00|48314.5|48174.5|48239.3|48099.3|48377.5|48237.5|47899.9|47759.9|9757
1630213200000|2021-08-29 05:00:00|48239.2|48099.2|48404|48264|48456.9|48316.9|48192.5|48052.5|6946
1630216800000|2021-08-29 06:00:00|48402.7|48262.7|48521.3|48381.3|48589.1|48449.1|48341.3|48201.3|7447
1630220400000|2021-08-29 07:00:00|48519.8|48379.8|48581.3|48441.3|48672.8|48532.8|48471.9|48331.9|6689
1630224000000|2021-08-29 08:00:00|48580.7|48440.7|48585.7|48445.7|48712.9|48572.9|48388.2|48248.2|7519
1630227600000|2021-08-29 09:00:00|48585.9|48445.9|48657.9|48517.9|48659.8|48519.8|48393.1|48253.1|8395
1630231200000|2021-08-29 10:00:00|48658.8|48518.8|48627.5|48487.5|48727.8|48587.8|48495.2|48355.2|7131
1630234800000|2021-08-29 11:00:00|48627.8|48487.8|48254.9|48114.9|48677.6|48537.6|48245.7|48105.7|7965
1630238400000|2021-08-29 12:00:00|48255.2|48115.2|48449|48309|48518.8|48378.8|48202|48062|8207
1630242000000|2021-08-29 13:00:00|48444.7|48304.7|48409.3|48269.3|48629.1|48489.1|48384.4|48244.4|7445
1630245600000|2021-08-29 14:00:00|48408.1|48268.1|48317.5|48177.5|48576.5|48436.5|48296.8|48156.8|8968
1630249200000|2021-08-29 15:00:00|48317.8|48177.8|48559.7|48419.7|48596.5|48456.5|48272.1|48132.1|7786
1630252800000|2021-08-29 16:00:00|48556.1|48416.1|48756.2|48616.2|48887.6|48747.6|48435|48295|8384
1630256400000|2021-08-29 17:00:00|48756.3|48616.3|48866|48726|48869.6|48729.6|48594.5|48454.5|6891
1630260000000|2021-08-29 18:00:00|48866.1|48726.1|48849.7|48709.7|48916.1|48776.1|48745|48605|5977
1630263600000|2021-08-29 19:00:00|48851.3|48711.3|48898.1|48728.1|48950.8|48810.8|48804.8|48634.8|5733
1630267200000|2021-08-29 20:00:00|48897.9|48727.9|48995.9|48825.9|49092.8|48922.8|48856.8|48686.8|5846
1630270800000|2021-08-29 21:00:00|48995.8|48825.8|48996.8|48826.8|49059.1|48889.1|48549.7|48379.7|6543
1630274400000|2021-08-29 22:00:00|48997.5|48827.5|49218.9|49078.9|49473.4|49333.4|48997.5|48827.5|7707
1630278000000|2021-08-29 23:00:00|49219.3|49079.3|48859.7|48719.7|49360.6|49220.6|48842.2|48702.2|6232
1630281600000|2021-08-30 00:00:00|48858.4|48718.4|48500.3|48360.3|48974|48834|48427.9|48287.9|8130
1630285200000|2021-08-30 01:00:00|48500.9|48360.9|48588.2|48448.2|48781.5|48641.5|48460.5|48320.5|6598
1630288800000|2021-08-30 02:00:00|48588.5|48448.5|48488.8|48348.8|48713.8|48573.8|48488.8|48348.8|5836
1630292400000|2021-08-30 03:00:00|48484|48344|48063.6|47923.6|48535.5|48395.5|47902.5|47762.5|7727
1630296000000|2021-08-30 04:00:00|48064.6|47924.6|47957.3|47817.3|48219.4|48079.4|47846.9|47706.9|8236
1630299600000|2021-08-30 05:00:00|47957.1|47817.1|48100|47960|48112.3|47972.3|47847.5|47707.5|6934
1630303200000|2021-08-30 06:00:00|48099.9|47959.9|48049.4|47909.4|48165.6|48025.6|47723.6|47583.6|7164
1630306800000|2021-08-30 07:00:00|48049.6|47909.6|48033.5|47893.5|48092|47952|47831.9|47691.9|7178
1630310400000|2021-08-30 08:00:00|48032.4|47892.4|48164|48024|48288.6|48148.6|47932|47792|5695
1630314000000|2021-08-30 09:00:00|48163.4|48023.4|48008.8|47868.8|48208.8|48068.8|47976.4|47836.4|5880
1630317600000|2021-08-30 10:00:00|48008.4|47868.4|48095.4|47955.4|48143.7|48003.7|47905.4|47765.4|6145
1630321200000|2021-08-30 11:00:00|48095.6|47955.6|47998.6|47858.6|48102.5|47962.5|47727.4|47587.4|6420
1630324800000|2021-08-30 12:00:00|47998.1|47858.1|47660.6|47520.6|48001.8|47861.8|47605.3|47465.3|8665
1630328400000|2021-08-30 13:00:00|47659.1|47519.1|47848.7|47708.7|47848.7|47708.7|47484.7|47344.7|9212
1630332000000|2021-08-30 14:00:00|47847.4|47707.4|47782.6|47642.6|47994.3|47854.3|47734.2|47594.2|8104
1630335600000|2021-08-30 15:00:00|47783.5|47643.5|48122.6|47982.6|48186.7|48046.7|47752.6|47612.6|6486
1630339200000|2021-08-30 16:00:00|48119|47979|48266.6|48126.6|48271.5|48131.5|48063.3|47923.3|5618
1630342800000|2021-08-30 17:00:00|48266.5|48126.5|48414.5|48274.5|48418.5|48278.5|48138.6|47998.6|5784
1630346400000|2021-08-30 18:00:00|48414.2|48274.2|48586.3|48446.3|48595.3|48455.3|48258.6|48118.6|6409
1630350000000|2021-08-30 19:00:00|48586.9|48446.9|48701.7|48561.7|48709.6|48569.6|48457.9|48317.9|6462
1630353600000|2021-08-30 20:00:00|48704.5|48564.5|48717.6|48577.6|48786.9|48646.9|48622.3|48482.3|5772
1630357200000|2021-08-30 21:00:00|48718.2|48578.2|48471.3|48331.3|48747.6|48607.6|48287.4|48147.4|6619
1630360800000|2021-08-30 22:00:00|48471|48331|47698.4|47558.4|48541.1|48401.1|47635.7|47495.7|8830
1630364400000|2021-08-30 23:00:00|47696.7|47556.7|47062.8|46922.8|47700.2|47560.2|46947.4|46807.4|9545
1630368000000|2021-08-31 00:00:00|47063.9|46923.9|46935.1|46795.1|47218.6|47078.6|46784|46644|9773
1630371600000|2021-08-31 01:00:00|46934.1|46794.1|46957.3|46817.3|47072.4|46932.4|46832.6|46692.6|7990
1630375200000|2021-08-31 02:00:00|46957.2|46817.2|47091.6|46951.6|47128.6|46988.6|46832.1|46692.1|8924
1630378800000|2021-08-31 03:00:00|47091.5|46951.5|47227.2|47087.2|47281.8|47141.8|47068.8|46928.8|7758
1630382400000|2021-08-31 04:00:00|47227|47087|47136.7|46996.7|47370.8|47230.8|47099.4|46959.4|8012
1630386000000|2021-08-31 05:00:00|47130.7|46990.7|47222.9|47082.9|47278|47138|47086|46946|6543
1630389600000|2021-08-31 06:00:00|47222.5|47082.5|47070.6|46930.6|47311.4|47171.4|47033.9|46893.9|6078
1630393200000|2021-08-31 07:00:00|47070.5|46930.5|47846.7|47706.7|47981.1|47841.1|46923.2|46783.2|9154
1630396800000|2021-08-31 08:00:00|47848.1|47708.1|47816.1|47676.1|48043.7|47903.7|47731|47591|8136
1630400400000|2021-08-31 09:00:00|47816.2|47676.2|47467.9|47327.9|47857.7|47717.7|47432.1|47292.1|7765
1630404000000|2021-08-31 10:00:00|47468.1|47328.1|47491.8|47351.8|47761|47621|47226.6|47086.6|8785
1630407600000|2021-08-31 11:00:00|47491.5|47351.5|48055.3|47915.3|48138.1|47998.1|47408.9|47268.9|8918
1630411200000|2021-08-31 12:00:00|48055.4|47915.4|47892.9|47752.9|48237.9|48097.9|47811.1|47671.1|8760
1630414800000|2021-08-31 13:00:00|47893.3|47753.3|47948.7|47808.7|48076.6|47936.6|47752.8|47612.8|8364
1630418400000|2021-08-31 14:00:00|47945.1|47805.1|47337|47197|48315|48175|47278.8|47138.8|10533
1630422000000|2021-08-31 15:00:00|47336|47196|47474.5|47334.5|47529.3|47389.3|47258.8|47118.8|10350
1630425600000|2021-08-31 16:00:00|47474.9|47334.9|47442.2|47302.2|47642.4|47502.4|47367|47227|9293
1630429200000|2021-08-31 17:00:00|47446.7|47306.7|47195.1|47055.1|47512.3|47372.3|47092.4|46952.4|8948
1630432800000|2021-08-31 18:00:00|47189.3|47049.3|47385.8|47245.8|47460.7|47320.7|47109.5|46969.5|8951
1630436400000|2021-08-31 19:00:00|47385.7|47245.7|47393.9|47253.9|47471.2|47331.2|47273.3|47133.3|7745
1630440000000|2021-08-31 20:00:00|47392.3|47252.3|47071.7|46931.7|47398.1|47258.1|47014.3|46874.3|8250
1630443600000|2021-08-31 21:00:00|47072.1|46932.1|47014.6|46874.6|47275.1|47135.1|46922.4|46782.4|7580
1630447200000|2021-08-31 22:00:00|47012.2|46872.2|47158.6|47018.6|47173.7|47033.7|46839.1|46699.1|7176
1630450800000|2021-08-31 23:00:00|47159.9|47019.9|47184.5|47044.5|47415.1|47275.1|47072.2|46932.2|6563
1630454400000|2021-09-01 00:00:00|47184.1|47044.1|46842.7|46702.7|47401.3|47261.3|46794|46654|9427
1630458000000|2021-09-01 01:00:00|46842.4|46702.4|46942.5|46802.5|46949.3|46809.3|46613.7|46473.7|7722
1630461600000|2021-09-01 02:00:00|46942.2|46802.2|46959.8|46819.8|47168.1|47028.1|46821.2|46681.2|6712
1630465200000|2021-09-01 03:00:00|46960.2|46820.2|47122.6|46982.6|47126.2|46986.2|46777.7|46637.7|6690
1630468800000|2021-09-01 04:00:00|47123.7|46983.7|47224.9|47084.9|47336|47196|47056.5|46916.5|8437
1630472400000|2021-09-01 05:00:00|47224.4|47084.4|47516.9|47376.9|47564.4|47424.4|47179.3|47039.3|8993
1630476000000|2021-09-01 06:00:00|47516.7|47376.7|47394.5|47254.5|47559.2|47419.2|47273.5|47133.5|8087
1630479600000|2021-09-01 07:00:00|47394.6|47254.6|47259|47119|47513.9|47373.9|47183.3|47043.3|8510
1630483200000|2021-09-01 08:00:00|47257.8|47117.8|47425.1|47285.1|47493.1|47353.1|47198.2|47058.2|8412
1630486800000|2021-09-01 09:00:00|47425.4|47285.4|47727.3|47587.3|47769.9|47629.9|47398.3|47258.3|8325
1630490400000|2021-09-01 10:00:00|47727.1|47587.1|47598.6|47458.6|47827.2|47687.2|47594.6|47454.6|7231
1630494000000|2021-09-01 11:00:00|47599.1|47459.1|47804.8|47664.8|47844.9|47704.9|47599.1|47459.1|7055
1630497600000|2021-09-01 12:00:00|47800.5|47660.5|47799|47659|47911.8|47771.8|47676.2|47536.2|8530
1630501200000|2021-09-01 13:00:00|47799.2|47659.2|47538|47398|47870.2|47730.2|47431.9|47291.9|9561
1630504800000|2021-09-01 14:00:00|47540.9|47400.9|47369.7|47229.7|47731.4|47591.4|47369.7|47229.7|8549
1630508400000|2021-09-01 15:00:00|47370.2|47230.2|47583.4|47443.4|47599.6|47459.6|47367.3|47227.3|8570
1630512000000|2021-09-01 16:00:00|47580.8|47440.8|48540.2|48400.2|48645.2|48505.2|47489.6|47349.6|9809
1630515600000|2021-09-01 17:00:00|48541.9|48401.9|48817.3|48677.3|49190|49050|48407.7|48267.7|11081
1630519200000|2021-09-01 18:00:00|48817.9|48677.9|48737.5|48597.5|48978.4|48838.4|48727|48587|8590
1630522800000|2021-09-01 19:00:00|48737|48597|48230|48090|48759|48619|48129.3|47989.3|9152
1630526400000|2021-09-01 20:00:00|48229.9|48089.9|48339.1|48199.1|48405.1|48265.1|48184.4|48044.4|8160
1630530000000|2021-09-01 21:00:00|48339.4|48199.4|48511.3|48371.3|48598|48458|48330|48190|8296
1630533600000|2021-09-01 22:00:00|48511.9|48371.9|48495.3|48355.3|48829.6|48689.6|48368.1|48228.1|9721
1630537200000|2021-09-01 23:00:00|48494.8|48354.8|48903.5|48763.5|48944.2|48804.2|48476|48336|9203
1630540800000|2021-09-02 00:00:00|48900.5|48760.5|48863.5|48723.5|49050.6|48910.6|48688.6|48548.6|8826
1630544400000|2021-09-02 01:00:00|48863.7|48723.7|49782.4|49642.4|49872.1|49732.1|48759.9|48619.9|9692
1630548000000|2021-09-02 02:00:00|49778.8|49638.8|49664.2|49524.2|49950.9|49810.9|49661|49521|9737
1630551600000|2021-09-02 03:00:00|49665.7|49525.7|49650.1|49510.1|49764.6|49624.6|49639.9|49499.9|8344
1630555200000|2021-09-02 04:00:00|49651.4|49511.4|49468.6|49328.6|49706.5|49566.5|49391.8|49251.8|7838
1630558800000|2021-09-02 05:00:00|49468.7|49328.7|49533|49393|49772.7|49632.7|49447.7|49307.7|6367
1630562400000|2021-09-02 06:00:00|49535.9|49395.9|50034.8|49894.8|50069.9|49929.9|49512.1|49372.1|7698
1630566000000|2021-09-02 07:00:00|50035.1|49895.1|49950.1|49810.1|50428.5|50288.5|49794.4|49654.4|8414
1630569600000|2021-09-02 08:00:00|49947.5|49807.5|50171.4|50031.4|50261.1|50121.1|49837.8|49697.8|6901
1630573200000|2021-09-02 09:00:00|50168.3|50028.3|49898.5|49758.5|50203.9|50063.9|49785.7|49645.7|7667
1630576800000|2021-09-02 10:00:00|49898.8|49758.8|50122.7|49982.7|50156.7|50016.7|49819.5|49679.5|7404
1630580400000|2021-09-02 11:00:00|50120.8|49980.8|50163.4|50023.4|50231.5|50091.5|49910.8|49770.8|7890
1630584000000|2021-09-02 12:00:00|50163.6|50023.6|50081.9|49941.9|50295.5|50155.5|49952|49812|9244
1630587600000|2021-09-02 13:00:00|50081.7|49941.7|50203.5|50063.5|50266.1|50126.1|50037.9|49897.9|8802
1630591200000|2021-09-02 14:00:00|50203.8|50063.8|49605.6|49465.6|50429.2|50289.2|49474.7|49334.7|10952
1630594800000|2021-09-02 15:00:00|49605.2|49465.2|49638.2|49498.2|49830.9|49690.9|49389.5|49249.5|9786
1630598400000|2021-09-02 16:00:00|49637.1|49497.1|49666.1|49526.1|49817.7|49677.7|49498.7|49358.7|8486
1630602000000|2021-09-02 17:00:00|49666.3|49526.3|49602.1|49462.1|49677.4|49537.4|49377.2|49237.2|8089
1630605600000|2021-09-02 18:00:00|49603|49463|49436.1|49296.1|49644.6|49504.6|49285.2|49145.2|7910
1630609200000|2021-09-02 19:00:00|49436.8|49296.8|49407.9|49267.9|49514.4|49374.4|49319.1|49179.1|7108
1630612800000|2021-09-02 20:00:00|49415.5|49275.5|49624.6|49484.6|49726|49586|49351.7|49211.7|8590
1630616400000|2021-09-02 21:00:00|49624.5|49484.5|49895.9|49755.9|49919.3|49779.3|49584.3|49444.3|6359
1630620000000|2021-09-02 22:00:00|49894.9|49754.9|49776.9|49636.9|49897.2|49757.2|49703.1|49563.1|7362
1630623600000|2021-09-02 23:00:00|49778.4|49638.4|49346|49206|49778.4|49638.4|49334.6|49194.6|8425
1630627200000|2021-09-03 00:00:00|49344.4|49204.4|48659.8|48519.8|49466|49326|48611.5|48471.5|9949
1630630800000|2021-09-03 01:00:00|48660.4|48520.4|48635.5|48495.5|48781.4|48641.4|48434.7|48294.7|8744
1630634400000|2021-09-03 02:00:00|48626.9|48486.9|49055.3|48915.3|49067.4|48927.4|48592.3|48452.3|7630
1630638000000|2021-09-03 03:00:00|49055.4|48915.4|49562.8|49422.8|49579.3|49439.3|49004.9|48864.9|8667
1630641600000|2021-09-03 04:00:00|49563.1|49423.1|49786|49646|49809.8|49669.8|49485.1|49345.1|9019
1630645200000|2021-09-03 05:00:00|49783.9|49643.9|49538.2|49398.2|49795|49655|49473|49333|8372
1630648800000|2021-09-03 06:00:00|49538.6|49398.6|49481|49341|49677.8|49537.8|49398.6|49258.6|8294
1630652400000|2021-09-03 07:00:00|49480.8|49340.8|49372.2|49232.2|49630|49490|49299.3|49159.3|8596
1630656000000|2021-09-03 08:00:00|49377.7|49237.7|50068.7|49928.7|50109.5|49969.5|49341.9|49201.9|8861
1630659600000|2021-09-03 09:00:00|50068|49928|50180.6|50040.6|50223.1|50083.1|49906.9|49766.9|10866
1630663200000|2021-09-03 10:00:00|50180|50040|49892.6|49752.6|50548.1|50408.1|49684.9|49544.9|10361
1630666800000|2021-09-03 11:00:00|49906.8|49766.8|50260.2|50120.2|50332.5|50192.5|49597.8|49457.8|10570
1630670400000|2021-09-03 12:00:00|50256.3|50116.3|50729.8|50589.8|50921.2|50781.2|50015.5|49875.5|11531
1630674000000|2021-09-03 13:00:00|50731|50591|50790.4|50650.4|51016.4|50876.4|50652|50512|10358
1630677600000|2021-09-03 14:00:00|50790.7|50650.7|50787.1|50647.1|51080.4|50940.4|50355.3|50215.3|10171
1630681200000|2021-09-03 15:00:00|50784.9|50644.9|50654.9|50514.9|50921.8|50781.8|50619.5|50479.5|9543
1630684800000|2021-09-03 16:00:00|50648.2|50508.2|50560.2|50420.2|50801.7|50661.7|50552.6|50412.6|8871
1630688400000|2021-09-03 17:00:00|50559.5|50419.5|50478.8|50338.8|50685.3|50545.3|50407.6|50267.6|7787
1630692000000|2021-09-03 18:00:00|50480.1|50340.1|50537.9|50397.9|50628.6|50488.6|50322.5|50182.5|7606
1630695600000|2021-09-03 19:00:00|50538.5|50398.5|50609.4|50469.4|50616.1|50476.1|50344.1|50204.1|8226
1630699200000|2021-09-03 20:00:00|50609.7|50469.7|50270.1|50130.1|50619.3|50479.3|50148.7|50008.7|9258
1630738800000|2021-09-04 07:00:00|50407.4|50267.4|50273.6|50133.6|50521.5|50381.5|50217.5|50077.5|8120
1630742400000|2021-09-04 08:00:00|50273.1|50133.1|50182.5|50042.5|50301.9|50161.9|50048.4|49908.4|7559
1630746000000|2021-09-04 09:00:00|50182.4|50042.4|50506.3|50366.3|50519.2|50379.2|50123.4|49983.4|7572
1630749600000|2021-09-04 10:00:00|50506|50366|49869.6|49729.6|50617|50477|49869.6|49729.6|8179
1630753200000|2021-09-04 11:00:00|49871.3|49731.3|49994|49854|50152.4|50012.4|49781.8|49641.8|8372
1630756800000|2021-09-04 12:00:00|49992.6|49852.6|50327.5|50187.5|50394.9|50254.9|49986.1|49846.1|8817
1630760400000|2021-09-04 13:00:00|50328|50188|50283.5|50143.5|50369.1|50229.1|50153.9|50013.9|8407
1630764000000|2021-09-04 14:00:00|50283.6|50143.6|50055.6|49915.6|50291.3|50151.3|49929.3|49789.3|9116
1630767600000|2021-09-04 15:00:00|50055.9|49915.9|49950.7|49810.7|50207.1|50067.1|49847.3|49707.3|8725
1630771200000|2021-09-04 16:00:00|49952.2|49812.2|49902.1|49762.1|50128.7|49988.7|49821.6|49681.6|9049
1630774800000|2021-09-04 17:00:00|49902.9|49762.9|50049|49909|50056.8|49916.8|49512.2|49372.2|10227
1630778400000|2021-09-04 18:00:00|50049.4|49909.4|49964.6|49824.6|50105.8|49965.8|49944|49804|8506
1630782000000|2021-09-04 19:00:00|49965.3|49825.3|50067.6|49927.6|50073.5|49933.5|49719.5|49579.5|8938
1630785600000|2021-09-04 20:00:00|50067.3|49927.3|50250.2|50110.2|50303.4|50163.4|50049.8|49909.8|9200
1630789200000|2021-09-04 21:00:00|50249.5|50109.5|50291.8|50151.8|50316.4|50176.4|50168.7|50028.7|6975
1630792800000|2021-09-04 22:00:00|50290|50150|49952.1|49812.1|50350.2|50210.2|49921.7|49781.7|8713
1630796400000|2021-09-04 23:00:00|49952|49812|49991.5|49851.5|50114.5|49974.5|49819.1|49679.1|9818
1630800000000|2021-09-05 00:00:00|49990.5|49850.5|50246.5|50106.5|50313.2|50173.2|49871.5|49731.5|10090
1630803600000|2021-09-05 01:00:00|50244.3|50104.3|50189.2|50049.2|50267.5|50127.5|50009.8|49869.8|9004
1630807200000|2021-09-05 02:00:00|50188.5|50048.5|50185.5|50045.5|50376.1|50236.1|50141|50001|8930
1630810800000|2021-09-05 03:00:00|50186.6|50046.6|49759.4|49619.4|50215.5|50075.5|49752.4|49612.4|9044
1630814400000|2021-09-05 04:00:00|49759.1|49619.1|49918.2|49778.2|49981.1|49841.1|49739.9|49599.9|7975
1630818000000|2021-09-05 05:00:00|49918.1|49778.1|49779|49639|49932.5|49792.5|49691.1|49551.1|7430
1630821600000|2021-09-05 06:00:00|49779.6|49639.6|49944|49804|49979.1|49839.1|49563.8|49423.8|9146
1630825200000|2021-09-05 07:00:00|49944.1|49804.1|49936.3|49796.3|50121|49981|49875.1|49735.1|8860
1630828800000|2021-09-05 08:00:00|49936.1|49796.1|50236|50096|50244.3|50104.3|49905.3|49765.3|7910
1630832400000|2021-09-05 09:00:00|50235.5|50095.5|50219.1|50079.1|50292.9|50152.9|50110.5|49970.5|7975
1630836000000|2021-09-05 10:00:00|50219.3|50079.3|50083.2|49943.2|50333.2|50193.2|50041.2|49901.2|8279
1630839600000|2021-09-05 11:00:00|50082.8|49942.8|50270.8|50130.8|50462|50322|49993.2|49853.2|10086
1630843200000|2021-09-05 12:00:00|50269.4|50129.4|50186.4|50046.4|50334.3|50194.3|50112.4|49972.4|9430
1630846800000|2021-09-05 13:00:00|50186.3|50046.3|50261.3|50121.3|50339|50199|50135.7|49995.7|9658
1630850400000|2021-09-05 14:00:00|50261.2|50121.2|50328.2|50188.2|50561.2|50421.2|50224.6|50084.6|10008
1630854000000|2021-09-05 15:00:00|50328.4|50188.4|50297.5|50157.5|50445.8|50305.8|50170.9|50030.9|9717
1630857600000|2021-09-05 16:00:00|50297.4|50157.4|50462.4|50322.4|50492.9|50352.9|50212.6|50072.6|9343
1630861200000|2021-09-05 17:00:00|50462.1|50322.1|50390.5|50250.5|50529.2|50389.2|50372.9|50232.9|8961
1630864800000|2021-09-05 18:00:00|50391|50251|50451.5|50311.5|50513.3|50373.3|50331.5|50191.5|8471
1630868400000|2021-09-05 19:00:00|50451.6|50311.6|50776.8|50606.8|50955.2|50815.2|50445.3|50305.3|9333
1630872000000|2021-09-05 20:00:00|50777|50607|51752.6|51582.6|51775.4|51605.4|50746.1|50576.1|9599
1630875600000|2021-09-05 21:00:00|51750.9|51580.9|51789.5|51649.5|51937.2|51767.2|51567|51397|9366
1630879200000|2021-09-05 22:00:00|51789.7|51649.7|51885|51745|51957.4|51817.4|51664.6|51524.6|9600
1630882800000|2021-09-05 23:00:00|51886.9|51746.9|51845.2|51705.2|51951.8|51811.8|51686.8|51546.8|8669
1630886400000|2021-09-06 00:00:00|51845.5|51705.5|51837.7|51697.7|51966.3|51826.3|51581.8|51441.8|8157
1630890000000|2021-09-06 01:00:00|51840.1|51700.1|51896.7|51756.7|52013.5|51873.5|51747.6|51607.6|7899
1630893600000|2021-09-06 02:00:00|51903.2|51763.2|51750|51610|51936.7|51796.7|51732.4|51592.4|8237
1630897200000|2021-09-06 03:00:00|51749.7|51609.7|51680.7|51540.7|51832.5|51692.5|51548.5|51408.5|6588
1630900800000|2021-09-06 04:00:00|51680.6|51540.6|51764.3|51624.3|51814.6|51674.6|51649.2|51509.2|6938
1630904400000|2021-09-06 05:00:00|51776.1|51636.1|51837.6|51697.6|51865|51725|51702|51562|5871
1630908000000|2021-09-06 06:00:00|51848|51708|51935.9|51795.9|51993.8|51853.8|51819.1|51679.1|6097
1630911600000|2021-09-06 07:00:00|51936.1|51796.1|51874.8|51734.8|52048.8|51908.8|51772.8|51632.8|5727
1630915200000|2021-09-06 08:00:00|51875.6|51735.6|51752.4|51612.4|51882.8|51742.8|51716.6|51576.6|5953
1630918800000|2021-09-06 09:00:00|51753|51613|51917|51777|51964|51824|51723.7|51583.7|6454
1630922400000|2021-09-06 10:00:00|51915.3|51775.3|51885.6|51745.6|51917.3|51777.3|51799.9|51659.9|6199
1630926000000|2021-09-06 11:00:00|51887.9|51747.9|51468.9|51328.9|52272.9|52132.9|51401.7|51261.7|9872
1630929600000|2021-09-06 12:00:00|51473|51333|51439.5|51299.5|51613.1|51473.1|51088.3|50948.3|9295
1630933200000|2021-09-06 13:00:00|51439.8|51299.8|51556.5|51416.5|51585.6|51445.6|51250.4|51110.4|7954
1630936800000|2021-09-06 14:00:00|51555.9|51415.9|51787.7|51647.7|51798.4|51658.4|51521.3|51381.3|9839
1630940400000|2021-09-06 15:00:00|51787.8|51647.8|51680.2|51540.2|51795.9|51655.9|51639.8|51499.8|9514
1630944000000|2021-09-06 16:00:00|51680|51540|51633.8|51493.8|51808.8|51668.8|51572.6|51432.6|9196
1630947600000|2021-09-06 17:00:00|51633.4|51493.4|51761.1|51621.1|51777.2|51637.2|51608.6|51468.6|8266
1630951200000|2021-09-06 18:00:00|51760.9|51620.9|51926.2|51786.2|51950.7|51810.7|51692.8|51552.8|7972
1630954800000|2021-09-06 19:00:00|51926.5|51786.5|51811.7|51671.7|52127.5|51987.5|51793.8|51653.8|8951
1630958400000|2021-09-06 20:00:00|51811.9|51671.9|52000.2|51860.2|52045.6|51905.6|51732.9|51592.9|8468
1630962000000|2021-09-06 21:00:00|52000.8|51860.8|52178.3|52038.3|52246.2|52106.2|51935.7|51795.7|7311
1630965600000|2021-09-06 22:00:00|52178.8|52038.8|52685.1|52545.1|52720.3|52580.3|52167|52027|10611
1630969200000|2021-09-06 23:00:00|52686.9|52546.9|52765.4|52625.4|52825.3|52685.3|52438.2|52298.2|9823
1630972800000|2021-09-07 00:00:00|52763.6|52623.6|52579.3|52439.3|52854.8|52714.8|52470.6|52330.6|10209
1630976400000|2021-09-07 01:00:00|52581.2|52441.2|52586.9|52446.9|52771.8|52631.8|52532.3|52392.3|9499
1630980000000|2021-09-07 02:00:00|52585.4|52445.4|52785|52645|52896.6|52756.6|52583.4|52443.4|9163
1630983600000|2021-09-07 03:00:00|52784|52644|52737.7|52597.7|52993.8|52853.8|52697.4|52557.4|9224
1630987200000|2021-09-07 04:00:00|52738.9|52598.9|52608.8|52468.8|52771.1|52631.1|52582.6|52442.6|8455
1630990800000|2021-09-07 05:00:00|52609|52469|52745.5|52605.5|52812.8|52672.8|52482.9|52342.9|8193
1630994400000|2021-09-07 06:00:00|52746.5|52606.5|52432.4|52292.4|52759.1|52619.1|52427.7|52287.7|8246
1630998000000|2021-09-07 07:00:00|52433.2|52293.2|52422.2|52282.2|52533.2|52393.2|52162.9|52022.9|8780
1631001600000|2021-09-07 08:00:00|52424.3|52284.3|51285.7|51145.7|52438.2|52298.2|51268.9|51128.9|11833
1631005200000|2021-09-07 09:00:00|51285.5|51145.5|50930.3|50790.3|51534.5|51394.5|50624|50484|11384
1631008800000|2021-09-07 10:00:00|50929.2|50789.2|51200.9|51060.9|51309.4|51169.4|50881.8|50741.8|11242
1631012400000|2021-09-07 11:00:00|51198.6|51058.6|51019.4|50879.4|51276|51136|51009.2|50869.2|10347
1631016000000|2021-09-07 12:00:00|51019.5|50879.5|51050.2|50910.2|51183.8|51043.8|50746.8|50606.8|10275
1631019600000|2021-09-07 13:00:00|51052.5|50912.5|50664.2|50524.2|51145.3|51005.3|50643.3|50503.3|9345
1631023200000|2021-09-07 14:00:00|50662.6|50522.6|48064.7|47924.7|50849.4|50709.4|47665.4|47525.4|12543
1631026800000|2021-09-07 15:00:00|48168.8|48028.8|46819|46679|48248.3|48108.3|43122.6|42982.6|13076
1631030400000|2021-09-07 16:00:00|46818.2|46678.2|47573.9|47433.9|47666.5|47526.5|46475.2|46335.2|8878
1631034000000|2021-09-07 17:00:00|47573.8|47433.8|46661.7|46521.7|47640.8|47500.8|46661.5|46521.5|9795
1631037600000|2021-09-07 18:00:00|46656.1|46516.1|47031.8|46891.8|47440.4|47300.4|46081.6|45941.6|12833
1631041200000|2021-09-07 19:00:00|47030.8|46890.8|46771.4|46631.4|47323.4|47183.4|46669|46529|10807
1631044800000|2021-09-07 20:00:00|46771.8|46631.8|46889.4|46749.4|47211.4|47071.4|46373.2|46233.2|12020
1631048400000|2021-09-07 21:00:00|46888.4|46748.4|46623.5|46483.5|47036.1|46896.1|46196.8|46056.8|11629
1631052000000|2021-09-07 22:00:00|46625.7|46485.7|46859.6|46719.6|47035.8|46895.8|46403.9|46263.9|11785
1631055600000|2021-09-07 23:00:00|46860.7|46720.7|46927.4|46787.4|47264.5|47124.5|46560.1|46420.1|11988
1631059200000|2021-09-08 00:00:00|46925.9|46785.9|47112.2|46972.2|47183.2|47043.2|46510.9|46370.9|11094
1631062800000|2021-09-08 01:00:00|47109.9|46969.9|47265.2|47125.2|47275.7|47135.7|46808.1|46668.1|10013
1631066400000|2021-09-08 02:00:00|47279.7|47139.7|47147.5|47007.5|47411.4|47271.4|47136|46996|9205
1631070000000|2021-09-08 03:00:00|47149.9|47009.9|46546.1|46406.1|47212|47072|46350.9|46210.9|11845
1631073600000|2021-09-08 04:00:00|46541.7|46401.7|46513.2|46373.2|46906.7|46766.7|46397.5|46257.5|11590
1631077200000|2021-09-08 05:00:00|46514.5|46374.5|46163.8|46023.8|46773.9|46633.9|46123.6|45983.6|11875
1631080800000|2021-09-08 06:00:00|46164.1|46024.1|45225.5|45085.5|46445|46305|45132.1|44992.1|13202
1631084400000|2021-09-08 07:00:00|45226.1|45086.1|45173.9|45033.9|45623.3|45483.3|45149.8|45009.8|12320
1631088000000|2021-09-08 08:00:00|45181.2|45041.2|46058.4|45918.4|46075.8|45935.8|44532.5|44392.5|13118
1631091600000|2021-09-08 09:00:00|46058|45918|46337.1|46197.1|46362.8|46222.8|45815.6|45675.6|11795
1631095200000|2021-09-08 10:00:00|46337|46197|46537.4|46397.4|46641.2|46501.2|45914.2|45774.2|11723
1631098800000|2021-09-08 11:00:00|46537.5|46397.5|46488.3|46348.3|46849.9|46709.9|46424.9|46284.9|11117
1631102400000|2021-09-08 12:00:00|46495.3|46355.3|46335.2|46195.2|46759.5|46619.5|46230.7|46090.7|11758
1631106000000|2021-09-08 13:00:00|46336|46196|46393|46253|46892.8|46752.8|45802.7|45662.7|10228
1631109600000|2021-09-08 14:00:00|46393.9|46253.9|45914.2|45774.2|46435|46295|45759.1|45619.1|10126
1631113200000|2021-09-08 15:00:00|45913.8|45773.8|46158.8|46018.8|46444|46304|45843.3|45703.3|12324
1631116800000|2021-09-08 16:00:00|46158.7|46018.7|46500.2|46360.2|46610.4|46470.4|45952.7|45812.7|10050
1631120400000|2021-09-08 17:00:00|46502.1|46362.1|46285.9|46145.9|46512.3|46372.3|46079.5|45939.5|10192
1631124000000|2021-09-08 18:00:00|46286.3|46146.3|46564.1|46424.1|46564.1|46424.1|46176.7|46036.7|9957
1631127600000|2021-09-08 19:00:00|46565.3|46425.3|46516.8|46376.8|46584.5|46444.5|46338.2|46198.2|9782
1631131200000|2021-09-08 20:00:00|46517.1|46377.1|46122.2|45982.2|46517.2|46377.2|45911.4|45771.4|11810
1631134800000|2021-09-08 21:00:00|46123.4|45983.4|46123.8|45983.8|46350.1|46210.1|46019.7|45879.7|9351
1631138400000|2021-09-08 22:00:00|46123.9|45983.9|46686.9|46546.9|46852.6|46712.6|46063.3|45923.3|11808
1631142000000|2021-09-08 23:00:00|46682.6|46542.6|46131.9|45991.9|46734.3|46594.3|46048.7|45908.7|11632
1631145600000|2021-09-09 00:00:00|46131.3|45991.3|46406.2|46266.2|46416.6|46276.6|45959.7|45819.7|12092
1631149200000|2021-09-09 01:00:00|46408|46268|46182.5|46042.5|46415|46275|45984|45844|10610
1631152800000|2021-09-09 02:00:00|46182.6|46042.6|45817.2|45677.2|46341|46201|45796|45656|11040
1631156400000|2021-09-09 03:00:00|45816.8|45676.8|46073.4|45933.4|46136.1|45996.1|45625|45485|11611
1631160000000|2021-09-09 04:00:00|46071.8|45931.8|46236.9|46096.9|46393.7|46253.7|46008|45868|11177
1631163600000|2021-09-09 05:00:00|46237.8|46097.8|46376.1|46236.1|46408.6|46268.6|46131.3|45991.3|10506
1631167200000|2021-09-09 06:00:00|46375.8|46235.8|46228.6|46088.6|46430.2|46290.2|46115.5|45975.5|9789
1631170800000|2021-09-09 07:00:00|46228.7|46088.7|46360.6|46220.6|46381.1|46241.1|45977.3|45837.3|10311
1631174400000|2021-09-09 08:00:00|46356.7|46216.7|46347.5|46207.5|46624.7|46484.7|46239.8|46099.8|10161
1631178000000|2021-09-09 09:00:00|46347.1|46207.1|46234.7|46094.7|46465.6|46325.6|46201.5|46061.5|9627
1631181600000|2021-09-09 10:00:00|46236|46096|46230.8|46090.8|46255.4|46115.4|45981.7|45841.7|10259
1631185200000|2021-09-09 11:00:00|46232.8|46092.8|46385.9|46245.9|46500.7|46360.7|46162.4|46022.4|9834
1631188800000|2021-09-09 12:00:00|46385.7|46245.7|46740.6|46600.6|46838.5|46698.5|45712.6|45572.6|12063
1631192400000|2021-09-09 13:00:00|46749.3|46609.3|46971.9|46831.9|47301.3|47161.3|46742.8|46602.8|11950
1631196000000|2021-09-09 14:00:00|46970.7|46830.7|47023.8|46883.8|47223.9|47083.9|46958.8|46818.8|11115
1631199600000|2021-09-09 15:00:00|47020.9|46880.9|47086.2|46946.2|47118.8|46978.8|46784.9|46644.9|10755
1631203200000|2021-09-09 16:00:00|47086.3|46946.3|47285.7|47145.7|47450.9|47310.9|46937.5|46797.5|10240
1631206800000|2021-09-09 17:00:00|47284.9|47144.9|46847.7|46707.7|47331.8|47191.8|46842.5|46702.5|11139
1631210400000|2021-09-09 18:00:00|46846.8|46706.8|46710.6|46570.6|46896.7|46756.7|46548.6|46408.6|11327
1631214000000|2021-09-09 19:00:00|46711.1|46571.1|46658.2|46518.2|46785.2|46645.2|46571.4|46431.4|10070
1631217600000|2021-09-09 20:00:00|46661|46521|46331.9|46191.9|46714.9|46574.9|46157.4|46017.4|10120
1631221200000|2021-09-09 21:00:00|46331.8|46191.8|46559.6|46419.6|46560.6|46420.6|46293.9|46153.9|8011
1631224800000|2021-09-09 22:00:00|46559.7|46419.7|46585|46445|46637.3|46497.3|46358.5|46218.5|9904
1631228400000|2021-09-09 23:00:00|46585.1|46445.1|46467.3|46327.3|46712.4|46572.4|46371.4|46231.4|10106
1631232000000|2021-09-10 00:00:00|46467|46327|46661.6|46521.6|46767.9|46627.9|46357|46217|10897
1631235600000|2021-09-10 01:00:00|46663.2|46523.2|46970|46830|47103.1|46963.1|46650|46510|10896
1631239200000|2021-09-10 02:00:00|46969.2|46829.2|46752.7|46612.7|47026.5|46886.5|46749.2|46609.2|7721
1631242800000|2021-09-10 03:00:00|46752.8|46612.8|46797.8|46657.8|46800.4|46660.4|46573.9|46433.9|9569
1631246400000|2021-09-10 04:00:00|46797.6|46657.6|46646.1|46506.1|46888.3|46748.3|46628.6|46488.6|7227
1631250000000|2021-09-10 05:00:00|46646.2|46506.2|46772.7|46632.7|46819.4|46679.4|46405|46265|9903
1631253600000|2021-09-10 06:00:00|46772.1|46632.1|46464.3|46324.3|46781.6|46641.6|46445.5|46305.5|8420
1631257200000|2021-09-10 07:00:00|46465|46325|46225.1|46085.1|46550.8|46410.8|45997.2|45857.2|10590
1631260800000|2021-09-10 08:00:00|46243.3|46103.3|46065.5|45925.5|46416.2|46276.2|45729.7|45589.7|10974
1631264400000|2021-09-10 09:00:00|46065.1|45925.1|46303.7|46163.7|46400.8|46260.8|45806.2|45666.2|11141
1631268000000|2021-09-10 10:00:00|46303.3|46163.3|46317.3|46177.3|46437|46297|46193.8|46053.8|9601
1631271600000|2021-09-10 11:00:00|46318.1|46178.1|46404.7|46264.7|46446.5|46306.5|46027.1|45887.1|9919
1631275200000|2021-09-10 12:00:00|46402.5|46262.5|45988.3|45848.3|46553.1|46413.1|45934.5|45794.5|10566
1631278800000|2021-09-10 13:00:00|45988|45848|45913.3|45773.3|46291.2|46151.2|45723.1|45583.1|10907
1631282400000|2021-09-10 14:00:00|45913|45773|45175.4|45035.4|46110.9|45970.9|45010.1|44870.1|12663
1631286000000|2021-09-10 15:00:00|45193.7|45053.7|45493.3|45353.3|45685.6|45545.6|44845.8|44705.8|11950
1631289600000|2021-09-10 16:00:00|45493.1|45353.1|45552.2|45412.2|45619|45479|45387|45247|10550
1631293200000|2021-09-10 17:00:00|45553.6|45413.6|45782.5|45642.5|45786|45646|45462.9|45322.9|9829
1631296800000|2021-09-10 18:00:00|45782.6|45642.6|45782.6|45642.6|45883.3|45743.3|45697.7|45557.7|9028
1631300400000|2021-09-10 19:00:00|45782.7|45642.7|45706.7|45566.7|45804.3|45664.3|45546.1|45406.1|8955
1631304000000|2021-09-10 20:00:00|45706.6|45566.6|45170.9|45030.9|45895.7|45755.7|45118.3|44978.3|9629
1631343600000|2021-09-11 07:00:00|45347.2|45207.2|45092.2|44952.2|45375.8|45235.8|44871.6|44731.6|10849
1631347200000|2021-09-11 08:00:00|45099.7|44959.7|45198.9|45058.9|45257.8|45117.8|44919.3|44779.3|10080
1631350800000|2021-09-11 09:00:00|45199.6|45059.6|45551.8|45411.8|45560|45420|45026.6|44886.6|9827
1631354400000|2021-09-11 10:00:00|45553.1|45413.1|45738.9|45598.9|45787.7|45647.7|45513.1|45373.1|10148
1631358000000|2021-09-11 11:00:00|45735.9|45595.9|45629.8|45489.8|45753.8|45613.8|45570.8|45430.8|8745
1631361600000|2021-09-11 12:00:00|45631|45491|45648.7|45508.7|45830.6|45690.6|45537.7|45397.7|10192
1631365200000|2021-09-11 13:00:00|45648.3|45508.3|45693.1|45553.1|45705.9|45565.9|45486.1|45346.1|10016
1631368800000|2021-09-11 14:00:00|45691.2|45551.2|45752.8|45612.8|45836.9|45696.9|45608.6|45468.6|10040
1631372400000|2021-09-11 15:00:00|45752.9|45612.9|45652.4|45512.4|45768.3|45628.3|45584.3|45444.3|9203
1631376000000|2021-09-11 16:00:00|45652|45512|45941.8|45801.8|46055.3|45915.3|45495|45355|9932
1631379600000|2021-09-11 17:00:00|45941.9|45801.9|45712.3|45572.3|45962.6|45822.6|45696.4|45556.4|9151
1631383200000|2021-09-11 18:00:00|45712.2|45572.2|45723.3|45583.3|45734.7|45594.7|45595|45455|8640
1631386800000|2021-09-11 19:00:00|45723.4|45583.4|45448.4|45308.4|45778.9|45638.9|45379|45239|8448
1631390400000|2021-09-11 20:00:00|45447.7|45307.7|45382.4|45242.4|45502.5|45362.5|45241.1|45101.1|9490
1631394000000|2021-09-11 21:00:00|45382.2|45242.2|45460.3|45320.3|45522.1|45382.1|45353.2|45213.2|7747
1631397600000|2021-09-11 22:00:00|45464.5|45324.5|45158.5|45018.5|45464.5|45324.5|45109.8|44969.8|10580
1631401200000|2021-09-11 23:00:00|45158.4|45018.4|45240|45100|45292.7|45152.7|45064.7|44924.7|9462
1631404800000|2021-09-12 00:00:00|45240.3|45100.3|45030.9|44890.9|45360.2|45220.2|44868.8|44728.8|10799
1631408400000|2021-09-12 01:00:00|45031.8|44891.8|45027.7|44887.7|45086|44946|44828.4|44688.4|10181
1631412000000|2021-09-12 02:00:00|45027.6|44887.6|45387|45247|45391.5|45251.5|44994.9|44854.9|9818
1631415600000|2021-09-12 03:00:00|45386.6|45246.6|45397.1|45257.1|45411.5|45271.5|45289.9|45149.9|8491
1631419200000|2021-09-12 04:00:00|45396.8|45256.8|45410.8|45270.8|45564.1|45424.1|45310.5|45170.5|8554
1631422800000|2021-09-12 05:00:00|45411.2|45271.2|45445.8|45305.8|45561.2|45421.2|45344.1|45204.1|8541
1631426400000|2021-09-12 06:00:00|45446|45306|45239.4|45099.4|45507.9|45367.9|45206.7|45066.7|8767
1631430000000|2021-09-12 07:00:00|45239.5|45099.5|45433.3|45293.3|45456.1|45316.1|45138.4|44998.4|8676
1631433600000|2021-09-12 08:00:00|45433.4|45293.4|46182|46042|46212.3|46072.3|45384.1|45244.1|11025
1631437200000|2021-09-12 09:00:00|46181.8|46041.8|45934.5|45794.5|46258.1|46118.1|45929.6|45789.6|9356
1631440800000|2021-09-12 10:00:00|45934.3|45794.3|46027.5|45887.5|46052.6|45912.6|45823|45683|8511
1631444400000|2021-09-12 11:00:00|46025.9|45885.9|46156.7|46016.7|46160.5|46020.5|45949.1|45809.1|8467
1631448000000|2021-09-12 12:00:00|46157.8|46017.8|46077.9|45937.9|46227.1|46087.1|46030.5|45890.5|9425
1631451600000|2021-09-12 13:00:00|46076.6|45936.6|46008.1|45868.1|46332.7|46192.7|45825.2|45685.2|9473
1631455200000|2021-09-12 14:00:00|46010.5|45870.5|45952.3|45812.3|46091.1|45951.1|45928.8|45788.8|9357
1631458800000|2021-09-12 15:00:00|45952.6|45812.6|45986.1|45846.1|46040.6|45900.6|45832.9|45692.9|9217
1631462400000|2021-09-12 16:00:00|45983.5|45843.5|45961.9|45821.9|46185.7|46045.7|45928|45788|9133
1631466000000|2021-09-12 17:00:00|45962.3|45822.3|46004.8|45864.8|46044.9|45904.9|45923|45783|7709
1631469600000|2021-09-12 18:00:00|46004.9|45864.9|45974.4|45834.4|46065.1|45925.1|45885.7|45745.7|7589
1631473200000|2021-09-12 19:00:00|45974.6|45834.6|45994.7|45824.7|46030.7|45890.7|45853|45713|7361
1631476800000|2021-09-12 20:00:00|45994.3|45824.3|45174.7|45004.7|46287.2|46117.2|45110|44940|11076
1631480400000|2021-09-12 21:00:00|45174.8|45004.8|45357|45217|45377|45224.5|45025.4|44855.4|9700
1631484000000|2021-09-12 22:00:00|45358.7|45218.7|45841.7|45701.7|45841.7|45701.7|45341.9|45201.9|9812
1631487600000|2021-09-12 23:00:00|45842.3|45702.3|46101.3|45961.3|46518.1|46378.1|45840.4|45700.4|10917
1631491200000|2021-09-13 00:00:00|46102.9|45962.9|46115.1|45975.1|46354.2|46214.2|46009.4|45869.4|10047
1631494800000|2021-09-13 01:00:00|46116.9|45976.9|45254.5|45114.5|46167.1|46027.1|45195.8|45055.8|11139
1631498400000|2021-09-13 02:00:00|45252.9|45112.9|45032.4|44892.4|45338.8|45198.8|44897.7|44757.7|11349
1631502000000|2021-09-13 03:00:00|45032.8|44892.8|44686.1|44546.1|45203.9|45063.9|44663.2|44523.2|10792
1631505600000|2021-09-13 04:00:00|44689.8|44549.8|44795.3|44655.3|44839.3|44699.3|44579.7|44439.7|11741
1631509200000|2021-09-13 05:00:00|44797.5|44657.5|44825.9|44685.9|45047.7|44907.7|44415.7|44275.7|11670
1631512800000|2021-09-13 06:00:00|44824.7|44684.7|44899.5|44759.5|44988.3|44848.3|44683|44543|10318
1631516400000|2021-09-13 07:00:00|44899|44759|44543.2|44403.2|44965.2|44825.2|44273.3|44133.3|11505
1631520000000|2021-09-13 08:00:00|44538.4|44398.4|44480.2|44340.2|44624.8|44484.8|44269.8|44129.8|11638
1631523600000|2021-09-13 09:00:00|44480|44340|44586.5|44446.5|44714.8|44574.8|44439.7|44299.7|9934
1631527200000|2021-09-13 10:00:00|44587.1|44447.1|44766.1|44626.1|44837.5|44697.5|44550.5|44410.5|9234
1631530800000|2021-09-13 11:00:00|44765.9|44625.9|44939.6|44799.6|44992.8|44852.8|44295.8|44155.8|11210
1631534400000|2021-09-13 12:00:00|44941.1|44801.1|44705.2|44565.2|45075.5|44935.5|44662.3|44522.3|10865
1631538000000|2021-09-13 13:00:00|44705.5|44565.5|46235.3|46095.3|46892.8|46752.8|44656.1|44516.1|11712
1631541600000|2021-09-13 14:00:00|46234|46094|44030.1|43890.1|46307.9|46167.9|43528.7|43388.7|12963
1631545200000|2021-09-13 15:00:00|44030.5|43890.5|44447.7|44307.7|44608.7|44468.7|43964.1|43824.1|11762
1631548800000|2021-09-13 16:00:00|44447.3|44307.3|44512.9|44372.9|44524|44384|44250|44110|10416
1631552400000|2021-09-13 17:00:00|44513|44373|44539.4|44399.4|44626.9|44486.9|44397.8|44257.8|10075
1631556000000|2021-09-13 18:00:00|44540.2|44400.2|44792.7|44652.7|44797|44657|44441.7|44301.7|9322
1631559600000|2021-09-13 19:00:00|44792.5|44652.5|44831|44691|44872.2|44732.2|44695|44555|8334
1631563200000|2021-09-13 20:00:00|44831.1|44691.1|45256.3|45116.3|45293.1|45153.1|44829|44689|8967
1631566800000|2021-09-13 21:00:00|45256.9|45116.9|45195.2|45055.2|45571.3|45431.3|45002.8|44862.8|8828
1631570400000|2021-09-13 22:00:00|45193.2|45053.2|45140.9|45000.9|45288.8|45148.8|45035.2|44895.2|8781
1631574000000|2021-09-13 23:00:00|45142|45002|45017.1|44877.1|45203.8|45063.8|44899.4|44759.4|9531
1631577600000|2021-09-14 00:00:00|45019.2|44879.2|45256.2|45116.2|45369.4|45229.4|44764.4|44624.4|11456
1631581200000|2021-09-14 01:00:00|45255.7|45115.7|45221.5|45081.5|45425.8|45285.8|45184.7|45044.7|8421
1631584800000|2021-09-14 02:00:00|45221|45081|45113.4|44973.4|45263.9|45123.9|45067.9|44927.9|7733
1631588400000|2021-09-14 03:00:00|45113.6|44973.6|45266.4|45126.4|45366.1|45226.1|45093.8|44953.8|7492
1631592000000|2021-09-14 04:00:00|45266.2|45126.2|45162.4|45022.4|45394.5|45254.5|45152.2|45012.2|7192
1631595600000|2021-09-14 05:00:00|45160|45020|45313.7|45173.7|45327.6|45187.6|45135.8|44995.8|5867
1631599200000|2021-09-14 06:00:00|45317.2|45177.2|45673.4|45533.4|45768|45628|45237.9|45097.9|7893
1631602800000|2021-09-14 07:00:00|45674.5|45534.5|45800.7|45660.7|45945.3|45805.3|45674.5|45534.5|9394
1631606400000|2021-09-14 08:00:00|45804.4|45664.4|46047.5|45907.5|46112.6|45972.6|45767.3|45627.3|8856
1631610000000|2021-09-14 09:00:00|46047.8|45907.8|45919.5|45779.5|46239|46099|45825.4|45685.4|9283
1631613600000|2021-09-14 10:00:00|45919.8|45779.8|46102.7|45962.7|46144.6|46004.6|45889.8|45749.8|7282
1631617200000|2021-09-14 11:00:00|46104.3|45964.3|46060.9|45920.9|46206|46066|45948.2|45808.2|6616
1631620800000|2021-09-14 12:00:00|46059.6|45919.6|46610.9|46470.9|46662.6|46522.6|45847.6|45707.6|9657
1631624400000|2021-09-14 13:00:00|46611.4|46471.4|46495.7|46355.7|46830.5|46690.5|46420.3|46280.3|10530
1631628000000|2021-09-14 14:00:00|46496.4|46356.4|46643.8|46503.8|46650.1|46510.1|46229.3|46089.3|9368
1631631600000|2021-09-14 15:00:00|46644.4|46504.4|46835.5|46695.5|47020.7|46880.7|46644.4|46504.4|9835
1631635200000|2021-09-14 16:00:00|46835.6|46695.6|46678.6|46538.6|46948.7|46808.7|46619.5|46479.5|9311
1631638800000|2021-09-14 17:00:00|46678.1|46538.1|46824.1|46684.1|46856.5|46716.5|46541.7|46401.7|8208
1631642400000|2021-09-14 18:00:00|46824.3|46684.3|46592.9|46452.9|46824.7|46684.7|46415.5|46275.5|7612
1631646000000|2021-09-14 19:00:00|46592.5|46452.5|46548.1|46408.1|46723.2|46583.2|46515.4|46375.4|8236
1631649600000|2021-09-14 20:00:00|46550.7|46410.7|46891.4|46751.4|47031.7|46891.7|46541.8|46401.8|8612
1631653200000|2021-09-14 21:00:00|46890.5|46750.5|46722.7|46582.7|46918.3|46778.3|46478.2|46338.2|7729
1631656800000|2021-09-14 22:00:00|46722.8|46582.8|47251.5|47111.5|47296|47156|46661.8|46521.8|10331
1631660400000|2021-09-14 23:00:00|47251.6|47111.6|47198.2|47058.2|47324.4|47184.4|46971.9|46831.9|8812
1631664000000|2021-09-15 00:00:00|47191.7|47051.7|47232.8|47092.8|47429.4|47289.4|47035.9|46895.9|9744
1631667600000|2021-09-15 01:00:00|47230.4|47090.4|47132.6|46992.6|47481.4|47341.4|47077.8|46937.8|9386
1631671200000|2021-09-15 02:00:00|47130.4|46990.4|47267.4|47127.4|47291.3|47151.3|47066.9|46926.9|7549
1631674800000|2021-09-15 03:00:00|47268|47128|47166|47026|47284.9|47144.9|47063.9|46923.9|7361
1631678400000|2021-09-15 04:00:00|47161.6|47021.6|46948.2|46808.2|47194.7|47054.7|46920.3|46780.3|7582
1631682000000|2021-09-15 05:00:00|46949.1|46809.1|46986.5|46846.5|47164|47024|46902.7|46762.7|6625
1631685600000|2021-09-15 06:00:00|46986|46846|47002.7|46862.7|47095.6|46955.6|46788|46648|8372
1631689200000|2021-09-15 07:00:00|47002|46862|47248.7|47108.7|47271.3|47131.3|46958|46818|6991
1631692800000|2021-09-15 08:00:00|47246.3|47106.3|47130.3|46990.3|47390.3|47250.3|47105|46965|7077
1631696400000|2021-09-15 09:00:00|47131.8|46991.8|47197.7|47057.7|47363.7|47223.7|47118.3|46978.3|8084
1631700000000|2021-09-15 10:00:00|47202|47062|47694.9|47554.9|47760.4|47620.4|47197|47057|9359
1631703600000|2021-09-15 11:00:00|47694.6|47554.6|47634.9|47494.9|47742.9|47602.9|47445.6|47305.6|8314
1631707200000|2021-09-15 12:00:00|47639.2|47499.2|47474.2|47334.2|47722.6|47582.6|47400.4|47260.4|8395
1631710800000|2021-09-15 13:00:00|47476.3|47336.3|47831.8|47691.8|47904.8|47764.8|47431.7|47291.7|9023
1631714400000|2021-09-15 14:00:00|47830.7|47690.7|47943|47803|47968.4|47828.4|47718.1|47578.1|8632
1631718000000|2021-09-15 15:00:00|47944.7|47804.7|48377.5|48237.5|48377.6|48237.6|47902.8|47762.8|9881
1631721600000|2021-09-15 16:00:00|48375.6|48235.6|48128.5|47988.5|48516.2|48376.2|48120.5|47980.5|9265
1631725200000|2021-09-15 17:00:00|48129.2|47989.2|48070|47930|48342.3|48202.3|48053.3|47913.3|7993
1631728800000|2021-09-15 18:00:00|48071.2|47931.2|48112.7|47972.7|48153.3|48013.3|47941.8|47801.8|8385
1631732400000|2021-09-15 19:00:00|48111.6|47971.6|48158|48018|48223|48083|48033.7|47893.7|7607
1631736000000|2021-09-15 20:00:00|48158.4|48018.4|48002.8|47862.8|48256.1|48116.1|47993.7|47853.7|7687
1631739600000|2021-09-15 21:00:00|48002.7|47862.7|48246.3|48106.3|48322.2|48182.2|47999.6|47859.6|7562
1631743200000|2021-09-15 22:00:00|48247.6|48107.6|48355.6|48215.6|48366.9|48226.9|48076.6|47936.6|6964
1631746800000|2021-09-15 23:00:00|48356|48216|48211.1|48071.1|48517.9|48377.9|48104.6|47964.6|8298
1631750400000|2021-09-16 00:00:00|48210.5|48070.5|47982.7|47842.7|48263.4|48123.4|47937.9|47797.9|9652
1631754000000|2021-09-16 01:00:00|47982.2|47842.2|48046|47906|48149.2|48009.2|47931|47791|7351
1631757600000|2021-09-16 02:00:00|48049.4|47909.4|47998.4|47858.4|48164.4|48024.4|47853.8|47713.8|6477
1631761200000|2021-09-16 03:00:00|47997.8|47857.8|47697.6|47557.6|48009.5|47869.5|47428.9|47288.9|8905
1631764800000|2021-09-16 04:00:00|47698.2|47558.2|48376.5|48236.5|48549.3|48409.3|47668.9|47528.9|10266
1631768400000|2021-09-16 05:00:00|48377.4|48237.4|48329.6|48189.6|48444.8|48304.8|48258.2|48118.2|7034
1631772000000|2021-09-16 06:00:00|48330.8|48190.8|48447.5|48307.5|48503.1|48363.1|48327.7|48187.7|5778
1631775600000|2021-09-16 07:00:00|48446.5|48306.5|48430.3|48290.3|48567.5|48427.5|48418.3|48278.3|5728
1631779200000|2021-09-16 08:00:00|48430|48290|48161.7|48021.7|48436.1|48296.1|48135.9|47995.9|7787
1631782800000|2021-09-16 09:00:00|48163.5|48023.5|47985.6|47845.6|48340.2|48200.2|47959.2|47819.2|7346
1631786400000|2021-09-16 10:00:00|47987|47847|47921.9|47781.9|48125.5|47985.5|47721|47581|9679
1631790000000|2021-09-16 11:00:00|47922.4|47782.4|47991.8|47851.8|48111.7|47971.7|47835.9|47695.9|7845
1631793600000|2021-09-16 12:00:00|47990.1|47850.1|48124.7|47984.7|48235.9|48095.9|47832.2|47692.2|9543
1631797200000|2021-09-16 13:00:00|48123|47983|47536.2|47396.2|48162.4|48022.4|47532.7|47392.7|8904
1631800800000|2021-09-16 14:00:00|47536.8|47396.8|47668.2|47528.2|47786.9|47646.9|47305|47165|9779
1631804400000|2021-09-16 15:00:00|47670.1|47530.1|48104|47964|48299.9|48159.9|47510.3|47370.3|9301
1631808000000|2021-09-16 16:00:00|48103.2|47963.2|48032.3|47892.3|48238.7|48098.7|48004.3|47864.3|8212
1631811600000|2021-09-16 17:00:00|48034.1|47894.1|47478.6|47338.6|48107.4|47967.4|47445.6|47305.6|9141
1631815200000|2021-09-16 18:00:00|47477.5|47337.5|47723.5|47583.5|47724.4|47584.4|47373.2|47233.2|9230
1631818800000|2021-09-16 19:00:00|47726|47586|47509.4|47369.4|47804.4|47664.4|47507.6|47367.6|8866
1631822400000|2021-09-16 20:00:00|47510.6|47370.6|47208.6|47068.6|47606.7|47466.7|47107.2|46967.2|10263
1631826000000|2021-09-16 21:00:00|47208.8|47068.8|47741.8|47601.8|47749.3|47609.3|47173.1|47033.1|7753
1631829600000|2021-09-16 22:00:00|47741.3|47601.3|47716.5|47576.5|47844.4|47704.4|47616.4|47476.4|8183
1631833200000|2021-09-16 23:00:00|47716.4|47576.4|47822.6|47682.6|48001.7|47861.7|47663.7|47523.7|8734
1631836800000|2021-09-17 00:00:00|47824.5|47684.5|47598.3|47458.3|47948.7|47808.7|47591.8|47451.8|8973
1631840400000|2021-09-17 01:00:00|47591.6|47451.6|48103.4|47963.4|48170.9|48030.9|47537.3|47397.3|8809
1631844000000|2021-09-17 02:00:00|48103.7|47963.7|47829.8|47689.8|48156.2|48016.2|47817.4|47677.4|7946
1631847600000|2021-09-17 03:00:00|47829.5|47689.5|47978|47838|48146.3|48006.3|47809.2|47669.2|8393
1631851200000|2021-09-17 04:00:00|47978.8|47838.8|48174.5|48034.5|48208.5|48068.5|47837.8|47697.8|8747
1631854800000|2021-09-17 05:00:00|48174|48034|48130.5|47990.5|48237.4|48097.4|48030.5|47890.5|8167
1631858400000|2021-09-17 06:00:00|48130.3|47990.3|48142.7|48002.7|48176.2|48036.2|47896.5|47756.5|8293
1631862000000|2021-09-17 07:00:00|48141.1|48001.1|47797.6|47657.6|48209.2|48069.2|47746.8|47606.8|7645
1631865600000|2021-09-17 08:00:00|47793.6|47653.6|48001.8|47861.8|48060.1|47920.1|47732.1|47592.1|7368
1631869200000|2021-09-17 09:00:00|48001.1|47861.1|47813.6|47673.6|48061.3|47921.3|47794.6|47654.6|7499
1631872800000|2021-09-17 10:00:00|47810.4|47670.4|47531|47391|47857|47717|47416.7|47276.7|10629
1631876400000|2021-09-17 11:00:00|47535.8|47395.8|47483.2|47343.2|47813.8|47673.8|47372.9|47232.9|9593
1631880000000|2021-09-17 12:00:00|47482.6|47342.6|47527.5|47387.5|47586.1|47446.1|47318.8|47178.8|9179
1631883600000|2021-09-17 13:00:00|47528|47388|47317.8|47177.8|47533.9|47393.9|47237|47097|9333
1631887200000|2021-09-17 14:00:00|47319.6|47179.6|47569.2|47429.2|47634|47494|47298.8|47158.8|8390
1631890800000|2021-09-17 15:00:00|47569.4|47429.4|47597.2|47457.2|47698.3|47558.3|47511.5|47371.5|7121
1631894400000|2021-09-17 16:00:00|47598.9|47458.9|47699|47559|47801.3|47661.3|47429.1|47289.1|7740
1631898000000|2021-09-17 17:00:00|47700.4|47560.4|47334.1|47194.1|47739.8|47599.8|47304.3|47164.3|6939
1631901600000|2021-09-17 18:00:00|47336.8|47196.8|47262|47122|47384.5|47244.5|46836.9|46696.9|9715
1631905200000|2021-09-17 19:00:00|47261.6|47121.6|47573.5|47433.5|47609.2|47469.2|47153.2|47013.2|9204
1631908800000|2021-09-17 20:00:00|47573.3|47433.3|47093.4|46953.4|47632.7|47492.7|47086.2|46946.2|8577
1631948400000|2021-09-18 07:00:00|48664.7|48524.7|48696.3|48556.3|48795.5|48655.5|48590.1|48450.1|8400
1631952000000|2021-09-18 08:00:00|48696.5|48556.5|48730.7|48590.7|48829.4|48689.4|48656.3|48516.3|7476
1631955600000|2021-09-18 09:00:00|48730.3|48590.3|48699.5|48559.5|48877|48737|48589.6|48449.6|7766
1631959200000|2021-09-18 10:00:00|48699.7|48559.7|48664.9|48524.9|48771.7|48631.7|48636.3|48496.3|7220
1631962800000|2021-09-18 11:00:00|48665|48525|48439|48299|48722.5|48582.5|48407.5|48267.5|7137
1631966400000|2021-09-18 12:00:00|48438.9|48298.9|48441.4|48301.4|48746.8|48606.8|48353.5|48213.5|10011
1631970000000|2021-09-18 13:00:00|48441.6|48301.6|48519.2|48379.2|48609.6|48469.6|48404.4|48264.4|8274
1631973600000|2021-09-18 14:00:00|48519.1|48379.1|48547.5|48407.5|48586.3|48446.3|48462.1|48322.1|7832
1631977200000|2021-09-18 15:00:00|48547.9|48407.9|48488.7|48348.7|48616.3|48476.3|48347.5|48207.5|6831
1631980800000|2021-09-18 16:00:00|48488.8|48348.8|48279.2|48139.2|48583.3|48443.3|48251.1|48111.1|8989
1631984400000|2021-09-18 17:00:00|48279.8|48139.8|48410.1|48270.1|48441.6|48301.6|48177.5|48037.5|7979
1631988000000|2021-09-18 18:00:00|48410|48270|48372.3|48232.3|48487.2|48347.2|48313.6|48173.6|7411
1631991600000|2021-09-18 19:00:00|48371.7|48231.7|48338.5|48198.5|48372.1|48232.1|48169.6|48029.6|8761
1631995200000|2021-09-18 20:00:00|48338.2|48198.2|48064.5|47924.5|48338.5|48198.5|47891.4|47751.4|9721
1631998800000|2021-09-18 21:00:00|48063.2|47923.2|47959.1|47819.1|48168.9|48028.9|47944.5|47804.5|7158
1632002400000|2021-09-18 22:00:00|47956.3|47816.3|48114.8|47974.8|48157.1|48017.1|47917.3|47777.3|7617
1632006000000|2021-09-18 23:00:00|48114.4|47974.4|48376.4|48236.4|48436.4|48296.4|48041|47901|9323
1632009600000|2021-09-19 00:00:00|48377|48237|48006.2|47866.2|48440.8|48300.8|47984.7|47844.7|9083
1632013200000|2021-09-19 01:00:00|48006.1|47866.1|47952.4|47812.4|48006.2|47866.2|47689.5|47549.5|9303
1632016800000|2021-09-19 02:00:00|47951.7|47811.7|48082.6|47942.6|48087.4|47947.4|47853.5|47713.5|7510
1632020400000|2021-09-19 03:00:00|48082.5|47942.5|47916.5|47776.5|48105.5|47965.5|47867.2|47727.2|6663
1632024000000|2021-09-19 04:00:00|47916.3|47776.3|47917.6|47777.6|48101.8|47961.8|47849.5|47709.5|6476
1632027600000|2021-09-19 05:00:00|47918.3|47778.3|48085|47945|48096.3|47956.3|47851.5|47711.5|5757
1632031200000|2021-09-19 06:00:00|48084.8|47944.8|48196|48056|48207.8|48067.8|47968.5|47828.5|6569
1632034800000|2021-09-19 07:00:00|48195.3|48055.3|48234.3|48094.3|48286.3|48146.3|48021|47881|6533
1632038400000|2021-09-19 08:00:00|48234.1|48094.1|48345.8|48205.8|48387.1|48247.1|48219.9|48079.9|6821
1632042000000|2021-09-19 09:00:00|48345.7|48205.7|48201.1|48061.1|48397.9|48257.9|48164.2|48024.2|7475
1632045600000|2021-09-19 10:00:00|48201.2|48061.2|48143.9|48003.9|48243|48103|48138.2|47998.2|7063
1632049200000|2021-09-19 11:00:00|48144.1|48004.1|47405|47265|48152.1|48012.1|47294.1|47154.1|10157
1632052800000|2021-09-19 12:00:00|47404.8|47264.8|47343.5|47203.5|47502.2|47362.2|47177.4|47037.4|9931
1632056400000|2021-09-19 13:00:00|47345.1|47205.1|47405.3|47265.3|47459.2|47319.2|47285.9|47145.9|7786
1632060000000|2021-09-19 14:00:00|47404.1|47264.1|47484.2|47344.2|47611.4|47471.4|47353.7|47213.7|1652
1632063600000|2021-09-19 15:00:00|47674.1|47534.1|47733.7|47593.7|47839.9|47699.9|47620.7|47480.7|7639
1632067200000|2021-09-19 16:00:00|47732.9|47592.9|47628.6|47488.6|47792|47652|47584.4|47444.4|7838
1632070800000|2021-09-19 17:00:00|47627.3|47487.3|47433.2|47293.2|47730|47590|47373.9|47233.9|8333
1632074400000|2021-09-19 18:00:00|47433.3|47293.3|47727.1|47587.1|47850.9|47710.9|47381.7|47241.7|8063
1632078000000|2021-09-19 19:00:00|47730.2|47590.2|47464.6|47294.6|47812.2|47672.2|47442.7|47272.7|8040
1632081600000|2021-09-19 20:00:00|47465|47295|47685|47515|47687|47517|47360.8|47190.8|7578
1632085200000|2021-09-19 21:00:00|47684.8|47514.8|47539.9|47369.9|47746.9|47576.9|47449.6|47279.6|6323
1632088800000|2021-09-19 22:00:00|47540.6|47370.6|47119.1|46979.1|47673.6|47533.6|46919|46779|10637
1632092400000|2021-09-19 23:00:00|47120|46980|47318.9|47178.9|47432.9|47292.9|47063.2|46923.2|9656
1632096000000|2021-09-20 00:00:00|47319.5|47179.5|47057.9|46917.9|47411.3|47271.3|46874.8|46734.8|10436
1632099600000|2021-09-20 01:00:00|47056.7|46916.7|47300.1|47160.1|47347.7|47207.7|46987.6|46847.6|9691
1632103200000|2021-09-20 02:00:00|47301.3|47161.3|46035.8|45895.8|47327.9|47187.9|45913.4|45773.4|10667
1632106800000|2021-09-20 03:00:00|46034.7|45894.7|45637.5|45497.5|46144.2|46004.2|45256.1|45116.1|11489
1632110400000|2021-09-20 04:00:00|45636|45496|45726.9|45586.9|45843.3|45703.3|45415.3|45275.3|9666
1632114000000|2021-09-20 05:00:00|45727|45587|45810.9|45670.9|45900.8|45760.8|45693.1|45553.1|7430
1632117600000|2021-09-20 06:00:00|45811.3|45671.3|45709.6|45569.6|45857.3|45717.3|45523.3|45383.3|8352
1632121200000|2021-09-20 07:00:00|45709.5|45569.5|44894.1|44754.1|45852.7|45712.7|44570.1|44430.1|10292
1632124800000|2021-09-20 08:00:00|44885.3|44745.3|45119.5|44979.5|45212.5|45072.5|44730.3|44590.3|9753
1632128400000|2021-09-20 09:00:00|45121.9|44981.9|44903.3|44763.3|45252.2|45112.2|44835.9|44695.9|8384
1632132000000|2021-09-20 10:00:00|44903.5|44763.5|44651.4|44511.4|45351.5|45211.5|44396.5|44256.5|11684
1632135600000|2021-09-20 11:00:00|44651.8|44511.8|43795.2|43655.2|44690.2|44550.2|43376.7|43236.7|12824
1632139200000|2021-09-20 12:00:00|43795.5|43655.5|43592.1|43452.1|44082.9|43942.9|42610|42470|13486
1632142800000|2021-09-20 13:00:00|43594.8|43454.8|44128.7|43988.7|44198.7|44058.7|43216.9|43076.9|12175
1632146400000|2021-09-20 14:00:00|44128.5|43988.5|43891.8|43751.8|44198.6|44058.6|43804.1|43664.1|10705
1632150000000|2021-09-20 15:00:00|43886.5|43746.5|43934.1|43794.1|44078.3|43938.3|43518.7|43378.7|10457
1632153600000|2021-09-20 16:00:00|43940.1|43800.1|43922|43782|44162|44022|43641|43501|10534
1632157200000|2021-09-20 17:00:00|43922.8|43782.8|44122.8|43982.8|44299.4|44159.4|43809.2|43669.2|9327
1632160800000|2021-09-20 18:00:00|44127.3|43987.3|43471.2|43331.2|44187.8|44047.8|43300.3|43160.3|10271
1632164400000|2021-09-20 19:00:00|43469.7|43329.7|43919.8|43779.8|44015.3|43875.3|42977.9|42837.9|12260
1632168000000|2021-09-20 20:00:00|43920.8|43780.8|43609.1|43469.1|44020.4|43880.4|43304.3|43164.3|10208
1632171600000|2021-09-20 21:00:00|43610|43470|43575.6|43435.6|43960.9|43820.9|43504.4|43364.4|8420
1632175200000|2021-09-20 22:00:00|43576.8|43436.8|43397|43257|43992.4|43852.4|43130.6|42990.6|10449
1632178800000|2021-09-20 23:00:00|43395.8|43255.8|43090.3|42950.3|43687|43547|42631.3|42491.3|12951
1632182400000|2021-09-21 00:00:00|43087.5|42947.5|41730.8|41590.8|43095.4|42955.4|40288.7|40148.7|13327
1632186000000|2021-09-21 01:00:00|41728|41588|42837.1|42697.1|42878.2|42738.2|41640.5|41500.5|12596
1632189600000|2021-09-21 02:00:00|42837.9|42697.9|42981.1|42841.1|43158|43018|42608.8|42468.8|11285
1632193200000|2021-09-21 03:00:00|42981.4|42841.4|42750.8|42610.8|43033|42893|42653|42513|10881
1632196800000|2021-09-21 04:00:00|42751.3|42611.3|42499.5|42359.5|42943.7|42803.7|42379.8|42239.8|10863
1632200400000|2021-09-21 05:00:00|42497.9|42357.9|42624.5|42484.5|42810.8|42670.8|42243.7|42103.7|10795
1632204000000|2021-09-21 06:00:00|42632|42492|42954.7|42814.7|43136.8|42996.8|42624.3|42484.3|9906
1632207600000|2021-09-21 07:00:00|42958.5|42818.5|43371.8|43231.8|43399.9|43259.9|42842|42702|9870
1632211200000|2021-09-21 08:00:00|43371.6|43231.6|43343.9|43203.9|43538.5|43398.5|43120|42980|10264
1632214800000|2021-09-21 09:00:00|43343.7|43203.7|43219.7|43079.7|43488.2|43348.2|43155.3|43015.3|9729
1632218400000|2021-09-21 10:00:00|43220.3|43080.3|43513.7|43373.7|43693|43553|43145.9|43005.9|9144
1632222000000|2021-09-21 11:00:00|43513.9|43373.9|43357.5|43217.5|43627.7|43487.7|43315.1|43175.1|9229
1632225600000|2021-09-21 12:00:00|43357.7|43217.7|43202.5|43062.5|43617.8|43477.8|43173|43033|10785
1632229200000|2021-09-21 13:00:00|43200.5|43060.5|43202|43062|43385.4|43245.4|42939.3|42799.3|10369
1632232800000|2021-09-21 14:00:00|43203.9|43063.9|42497.8|42357.8|43240.5|43100.5|42260.5|42120.5|11592
1632236400000|2021-09-21 15:00:00|42498|42358|43147.1|43007.1|43364.5|43224.5|42414.1|42274.1|10835
1632240000000|2021-09-21 16:00:00|43144.3|43004.3|42512.5|42372.5|43336.9|43196.9|42458.5|42318.5|11312
1632243600000|2021-09-21 17:00:00|42512.7|42372.7|41757.5|41617.5|42655.9|42515.9|41580|41440|11951
1632247200000|2021-09-21 18:00:00|41757.2|41617.2|42268.9|42128.9|42854.2|42714.2|41706.3|41566.3|12019
1632250800000|2021-09-21 19:00:00|42268.6|42128.6|42093|41953|42516.2|42376.2|41800.7|41660.7|10707
1632254400000|2021-09-21 20:00:00|42094.4|41954.4|41001.7|40861.7|42379.9|42239.9|40839|40699|13195
1632258000000|2021-09-21 21:00:00|41003.4|40863.4|41459.6|41319.6|41997.5|41857.5|39682.3|39542.3|12908
1632261600000|2021-09-21 22:00:00|41461.6|41321.6|40593.9|40453.9|41712.9|41572.9|40562.5|40422.5|13247
1632265200000|2021-09-21 23:00:00|40581.6|40441.6|40794|40654|41121.7|40981.7|40310.3|40170.3|13454
1632268800000|2021-09-22 00:00:00|40798.7|40658.7|41088.6|40948.6|41505|41365|40660.5|40520.5|12923
1632272400000|2021-09-22 01:00:00|41088.3|40948.3|42274.4|42134.4|42448.5|42308.5|40891.1|40751.1|12870
1632276000000|2021-09-22 02:00:00|42274.5|42134.5|42131.9|41991.9|42343.6|42203.6|41974.3|41834.3|11252
1632279600000|2021-09-22 03:00:00|42121.1|41981.1|42135.7|41995.7|42485.4|42345.4|42100|41960|11341
1632283200000|2021-09-22 04:00:00|42139.9|41999.9|41968.8|41828.8|42269.6|42129.6|41903.2|41763.2|10987
1632286800000|2021-09-22 05:00:00|41970.6|41830.6|42080.3|41940.3|42281.2|42141.2|41932.7|41792.7|10360
1632290400000|2021-09-22 06:00:00|42081.3|41941.3|42397.7|42257.7|42434.9|42294.9|41943.2|41803.2|10521
1632294000000|2021-09-22 07:00:00|42397.8|42257.8|42627.2|42487.2|42810.1|42670.1|42227.4|42087.4|10580
1632297600000|2021-09-22 08:00:00|42626.9|42486.9|42359.4|42219.4|42683.8|42543.8|42323.3|42183.3|9872
1632301200000|2021-09-22 09:00:00|42359.5|42219.5|42469|42329|42522.4|42382.4|42231.6|42091.6|9621
1632304800000|2021-09-22 10:00:00|42469.1|42329.1|42232.8|42092.8|42566|42426|42046.7|41906.7|9043
1632308400000|2021-09-22 11:00:00|42230.1|42090.1|42003.1|41863.1|42275.8|42135.8|41937.5|41797.5|10780
1632312000000|2021-09-22 12:00:00|42002.9|41862.9|42264.1|42124.1|42307.4|42167.4|41958.1|41818.1|10647
1632315600000|2021-09-22 13:00:00|42264.3|42124.3|42452.7|42312.7|42722|42582|42160.3|42020.3|11429
1632319200000|2021-09-22 14:00:00|42452.2|42312.2|42395.6|42255.6|42646.6|42506.6|42359.8|42219.8|9852
1632322800000|2021-09-22 15:00:00|42395.9|42255.9|43303.3|43163.3|43354.1|43214.1|42395.9|42255.9|10279
1632326400000|2021-09-22 16:00:00|43300.7|43160.7|43423.6|43283.6|43524.3|43384.3|43185.4|43045.4|10318
1632330000000|2021-09-22 17:00:00|43420.5|43280.5|43212|43072|43467.6|43327.6|43030.1|42890.1|10296
1632333600000|2021-09-22 18:00:00|43215.1|43075.1|43220.4|43080.4|44072.9|43932.9|43028.7|42888.7|12154
1632337200000|2021-09-22 19:00:00|43218.4|43078.4|43494.9|43354.9|43632.5|43492.5|42993|42853|10221
1632340800000|2021-09-22 20:00:00|43489|43349|43516.3|43376.3|43604.6|43464.6|43256.8|43116.8|9585
1632344400000|2021-09-22 21:00:00|43516.6|43376.6|43328.4|43188.4|43733.4|43593.4|43116.1|42976.1|9670
1632348000000|2021-09-22 22:00:00|43328.3|43188.3|43605.3|43465.3|43648|43508|43283.2|43143.2|10607
1632351600000|2021-09-22 23:00:00|43606.4|43466.4|43643.4|43503.4|43745.9|43605.9|43566.4|43426.4|9347
1632355200000|2021-09-23 00:00:00|43645.3|43505.3|43272|43132|43889.7|43749.7|43214.3|43074.3|11041
1632358800000|2021-09-23 01:00:00|43272.2|43132.2|43704|43564|43759.4|43619.4|43163.3|43023.3|10490
1632362400000|2021-09-23 02:00:00|43705.5|43565.5|43786.2|43646.2|43887.1|43747.1|43582.6|43442.6|9621
1632366000000|2021-09-23 03:00:00|43786.6|43646.6|44151.8|44011.8|44266|44126|43710.1|43570.1|10452
1632369600000|2021-09-23 04:00:00|44151.7|44011.7|44125.3|43985.3|44367.2|44227.2|44116|43976|9035
1632373200000|2021-09-23 05:00:00|44123.6|43983.6|43979.1|43839.1|44215.1|44075.1|43816.5|43676.5|8681
1632376800000|2021-09-23 06:00:00|43977.8|43837.8|44387.2|44247.2|44432.7|44292.7|43800.7|43660.7|8414
1632380400000|2021-09-23 07:00:00|44384.3|44244.3|44313.6|44173.6|44424.7|44284.7|44058.4|43918.4|9509
1632384000000|2021-09-23 08:00:00|44314.2|44174.2|43940.1|43800.1|44373.4|44233.4|43920.7|43780.7|10180
1632387600000|2021-09-23 09:00:00|43944.4|43804.4|44081.1|43941.1|44289.1|44149.1|43881.6|43741.6|9695
1632391200000|2021-09-23 10:00:00|44079.3|43939.3|43857.4|43717.4|44245.2|44105.2|43553.5|43413.5|10647
1632394800000|2021-09-23 11:00:00|43857.5|43717.5|43714.6|43574.6|43898.8|43758.8|43475.1|43335.1|10589
1632398400000|2021-09-23 12:00:00|43716.4|43576.4|43596.7|43456.7|43990.7|43850.7|43490|43350|11479
1632402000000|2021-09-23 13:00:00|43595.5|43455.5|44121.9|43981.9|44256.2|44116.2|43522.9|43382.9|11001
1632405600000|2021-09-23 14:00:00|44129.1|43989.1|44230.2|44090.2|44313.9|44173.9|44050.1|43910.1|9947
1632409200000|2021-09-23 15:00:00|44230.9|44090.9|43843.8|43703.8|44284.3|44144.3|43785.8|43645.8|10037
1632412800000|2021-09-23 16:00:00|43841.1|43701.1|43877.8|43737.8|43965|43825|43715.6|43575.6|9317
1632416400000|2021-09-23 17:00:00|43880|43740|44901.5|44761.5|45001.5|44861.5|43880|43740|11412
1632420000000|2021-09-23 18:00:00|44899.5|44759.5|44834.4|44694.4|45003.4|44863.4|44557|44417|9141
1632423600000|2021-09-23 19:00:00|44830.6|44690.6|44872.2|44732.2|44937.3|44797.3|44668.7|44528.7|7754
1632427200000|2021-09-23 20:00:00|44875.2|44735.2|44770.3|44630.3|44913.7|44773.7|44567|44427|8618
1632430800000|2021-09-23 21:00:00|44770.2|44630.2|44757.2|44617.2|44832.2|44692.2|44651.9|44511.9|7033
1632434400000|2021-09-23 22:00:00|44757.1|44617.1|44902.4|44762.4|45037.2|44897.2|44462.9|44322.9|9939
1632438000000|2021-09-23 23:00:00|44901.9|44761.9|44959.6|44819.6|44966.9|44826.9|44698.4|44558.4|8758
1632441600000|2021-09-24 00:00:00|44955.6|44815.6|44746.4|44606.4|45066.7|44926.7|44710.8|44570.8|10014
1632445200000|2021-09-24 01:00:00|44746.5|44606.5|44550.2|44410.2|44865.9|44725.9|44495|44355|9305
1632448800000|2021-09-24 02:00:00|44549.2|44409.2|44528.9|44388.9|44635.1|44495.1|44393.8|44253.8|10404
1632452400000|2021-09-24 03:00:00|44527.6|44387.6|44366.9|44226.9|44646.4|44506.4|44313.1|44173.1|9258
1632456000000|2021-09-24 04:00:00|44368.5|44228.5|44347.3|44207.3|44463.6|44323.6|44130.7|43990.7|8766
1632459600000|2021-09-24 05:00:00|44347.5|44207.5|44297.1|44157.1|44363.6|44223.6|44000.8|43860.8|9130
1632463200000|2021-09-24 06:00:00|44297.4|44157.4|44218.5|44078.5|44513.1|44373.1|44218.5|44078.5|9076
1632466800000|2021-09-24 07:00:00|44217.8|44077.8|44930.3|44790.3|45217.2|45077.2|44207.6|44067.6|10797
1632470400000|2021-09-24 08:00:00|44926.8|44786.8|44583.1|44443.1|45150.2|45010.2|44526.8|44386.8|10201
1632474000000|2021-09-24 09:00:00|44592|44452|42444.8|42304.8|44604.5|44464.5|42433|42293|13420
1632477600000|2021-09-24 10:00:00|42443.8|42303.8|42232.9|42092.9|42767.1|42627.1|42028.7|41888.7|13468
1632481200000|2021-09-24 11:00:00|42232.3|42092.3|41614.6|41474.6|42355.2|42215.2|40839.3|40699.3|13696
1632484800000|2021-09-24 12:00:00|41613.8|41473.8|41253.8|41113.8|41703.1|41563.1|41081.8|40941.8|12843
1632488400000|2021-09-24 13:00:00|41254.2|41114.2|41934.5|41794.5|42065.9|41925.9|40974.8|40834.8|12960
1632492000000|2021-09-24 14:00:00|41933.1|41793.1|42525.6|42385.6|42763.5|42623.5|41870.8|41730.8|11892
1632495600000|2021-09-24 15:00:00|42526.9|42386.9|42051.5|41911.5|42552.5|42412.5|41730.2|41590.2|11451
1632499200000|2021-09-24 16:00:00|42049.7|41909.7|42288|42148|42429.7|42289.7|41951.8|41811.8|10834
1632502800000|2021-09-24 17:00:00|42287.7|42147.7|42063.2|41923.2|42287.9|42147.9|41847.8|41707.8|10075
1632506400000|2021-09-24 18:00:00|42064.1|41924.1|42262.6|42122.6|42398.1|42258.1|42032.1|41892.1|9513
1632510000000|2021-09-24 19:00:00|42260.5|42120.5|42463|42323|42615.9|42475.9|42238.1|42098.1|8668
1632513600000|2021-09-24 20:00:00|42461.6|42321.6|43054.4|42914.4|43066.6|42926.6|42412.4|42272.4|9522
1632553200000|2021-09-25 07:00:00|42839.5|42699.5|42468.4|42328.4|42869.4|42729.4|42324.7|42184.7|10523
1632556800000|2021-09-25 08:00:00|42468.1|42328.1|42757.9|42617.9|42854.8|42714.8|41782.8|41642.8|12785
1632560400000|2021-09-25 09:00:00|42758.6|42618.6|42737.1|42597.1|42975.2|42835.2|42549.8|42409.8|11924
1632564000000|2021-09-25 10:00:00|42737|42597|42760.3|42620.3|43045.3|42905.3|42698.2|42558.2|10197
1632567600000|2021-09-25 11:00:00|42760.4|42620.4|42568.7|42428.7|42760.6|42620.6|42352|42212|10181
1632571200000|2021-09-25 12:00:00|42568.8|42428.8|42437.8|42297.8|42701.8|42561.8|42399.5|42259.5|11001
1632574800000|2021-09-25 13:00:00|42436.9|42296.9|42603.5|42463.5|42824.8|42684.8|42342.7|42202.7|11397
1632578400000|2021-09-25 14:00:00|42604.7|42464.7|42436.9|42296.9|42698.8|42558.8|42268.2|42128.2|11740
1632582000000|2021-09-25 15:00:00|42438.3|42298.3|42762.9|42622.9|42845.5|42705.5|42319.8|42179.8|11373
1632585600000|2021-09-25 16:00:00|42763.9|42623.9|42725.3|42585.3|42825.8|42685.8|42451.9|42311.9|11780
1632589200000|2021-09-25 17:00:00|42725.1|42585.1|42698.4|42558.4|42804.4|42664.4|42619.7|42479.7|10128
1632592800000|2021-09-25 18:00:00|42698.6|42558.6|42670.9|42530.9|42898.7|42758.7|42535|42395|10552
1632596400000|2021-09-25 19:00:00|42669.8|42529.8|42741|42601|42858.8|42718.8|42613.9|42473.9|9142
1632600000000|2021-09-25 20:00:00|42740.9|42600.9|42739.8|42599.8|42894.9|42754.9|42627.4|42487.4|9306
1632603600000|2021-09-25 21:00:00|42740.1|42600.1|42767.7|42627.7|42790.6|42650.6|42483.5|42343.5|8351
1632607200000|2021-09-25 22:00:00|42767.9|42627.9|42811.4|42671.4|42870.5|42730.5|42675.7|42535.7|8044
1632610800000|2021-09-25 23:00:00|42811.7|42671.7|42767.3|42627.3|42883.7|42743.7|42682.8|42542.8|8556
1632614400000|2021-09-26 00:00:00|42767.2|42627.2|42650.9|42510.9|42820|42680|42416.6|42276.6|10524
1632618000000|2021-09-26 01:00:00|42655.7|42515.7|42474.3|42334.3|42697.2|42557.2|42238.5|42098.5|10379
1632621600000|2021-09-26 02:00:00|42473.9|42333.9|42147.3|42007.3|42509.6|42369.6|42020.3|41880.3|11406
1632625200000|2021-09-26 03:00:00|42147.1|42007.1|42292|42152|42469.3|42329.3|42029.8|41889.8|9801
1632628800000|2021-09-26 04:00:00|42291.9|42151.9|42312.5|42172.5|42327.8|42187.8|41996.6|41856.6|10291
1632632400000|2021-09-26 05:00:00|42312.4|42172.4|42157|42017|42376|42236|42073.5|41933.5|10249
1632636000000|2021-09-26 06:00:00|42157.1|42017.1|42058.1|41918.1|42268.1|42128.1|42039.6|41899.6|9409
1632639600000|2021-09-26 07:00:00|42057.4|41917.4|41333.5|41193.5|42142.9|42002.9|40866|40726|11874
1632643200000|2021-09-26 08:00:00|41333.2|41193.2|41685|41545|41761.7|41621.7|41152.6|41012.6|12998
1632646800000|2021-09-26 09:00:00|41684.8|41544.8|43337.8|43197.8|43812.5|43672.5|41605.7|41465.7|13079
1632650400000|2021-09-26 10:00:00|43337.3|43197.3|43111.9|42971.9|43565.6|43425.6|42931.9|42791.9|11592
1632654000000|2021-09-26 11:00:00|43111.2|42971.2|43150.2|43010.2|43393.3|43253.3|43098.7|42958.7|9888
1632657600000|2021-09-26 12:00:00|43150.3|43010.3|43352|43212|43537.6|43397.6|43150.3|43010.3|10859
1632661200000|2021-09-26 13:00:00|43351.7|43211.7|43303.6|43163.6|43425.7|43285.7|43219.9|43079.9|9710
1632664800000|2021-09-26 14:00:00|43304.2|43164.2|43374.4|43234.4|43473|43333|43197|43057|9004
1632668400000|2021-09-26 15:00:00|43410.1|43270.1|43430.7|43290.7|43504.8|43364.8|43295.3|43155.3|9508
1632672000000|2021-09-26 16:00:00|43429.9|43289.9|43310.4|43170.4|43618|43478|43228.3|43088.3|10479
1632675600000|2021-09-26 17:00:00|43310.1|43170.1|43235.7|43095.7|43373.6|43233.6|43174.1|43034.1|9231
1632679200000|2021-09-26 18:00:00|43235.4|43095.4|43283.2|43143.2|43360.4|43220.4|43227.8|43087.8|7383
1632682800000|2021-09-26 19:00:00|43283.6|43143.6|43342.9|43172.9|43506|43366|43218.7|43078.7|8369
1632686400000|2021-09-26 20:00:00|43346.3|43176.3|43737.6|43567.6|43786.5|43616.5|43346.3|43176.3|9849
1632690000000|2021-09-26 21:00:00|43738.1|43568.1|43659|43489|43784.1|43614.1|43456.8|43286.8|7029
1632693600000|2021-09-26 22:00:00|43659.1|43489.1|43004.3|42864.3|44000|43860|42896.9|42756.9|10648
1632697200000|2021-09-26 23:00:00|43004.9|42864.9|43249.7|43109.7|43331.3|43191.3|42785.1|42645.1|11506
1632700800000|2021-09-27 00:00:00|43249.5|43109.5|43974|43834|44037.4|43897.4|43028.8|42888.8|10999
1632704400000|2021-09-27 01:00:00|43973.8|43833.8|44367.2|44227.2|44371.5|44231.5|43802.4|43662.4|10487
1632708000000|2021-09-27 02:00:00|44366.3|44226.3|44263.6|44123.6|44416.3|44276.3|44058.5|43918.5|9857
1632711600000|2021-09-27 03:00:00|44258.9|44118.9|44117.6|43977.6|44312.2|44172.2|43933.9|43793.9|8688
1632715200000|2021-09-27 04:00:00|44123.5|43983.5|44098.5|43958.5|44154|44014|43991.1|43851.1|8941
1632718800000|2021-09-27 05:00:00|44099|43959|44175.5|44035.5|44319.4|44179.4|44074|43934|7914
1632722400000|2021-09-27 06:00:00|44177|44037|43829.4|43689.4|44300.3|44160.3|43790.3|43650.3|8434
1632726000000|2021-09-27 07:00:00|43829.1|43689.1|43794|43654|44015.3|43875.3|43750.6|43610.6|10727
1632729600000|2021-09-27 08:00:00|43795|43655|43926.9|43786.9|43968.6|43828.6|43756.9|43616.9|10056
1632733200000|2021-09-27 09:00:00|43926.4|43786.4|43630.1|43490.1|44184.3|44044.3|43480.8|43340.8|10384
1632736800000|2021-09-27 10:00:00|43632.6|43492.6|43864|43724|44030.7|43890.7|43601.1|43461.1|9567
1632740400000|2021-09-27 11:00:00|43865.2|43725.2|43835.3|43695.3|43937.7|43797.7|43654.4|43514.4|9868
1632744000000|2021-09-27 12:00:00|43835.9|43695.9|43648|43508|43901.9|43761.9|43374.2|43234.2|10512
1632747600000|2021-09-27 13:00:00|43645.3|43505.3|43591.7|43451.7|43750|43610|43422.8|43282.8|10102
1632751200000|2021-09-27 14:00:00|43592.8|43452.8|43244.3|43104.3|44131.6|43991.6|43184.3|43044.3|10936
1632754800000|2021-09-27 15:00:00|43245.1|43105.1|43381.2|43241.2|43419.8|43279.8|43131.4|42991.4|10874
1632758400000|2021-09-27 16:00:00|43383.2|43243.2|43141.5|43001.5|43486.5|43346.5|42952|42812|11116
1632762000000|2021-09-27 17:00:00|43141.8|43001.8|43125.5|42985.5|43305.8|43165.8|43023.6|42883.6|10740
1632765600000|2021-09-27 18:00:00|43128.9|42988.9|43111|42971|43279.4|43139.4|43027|42887|10595
1632769200000|2021-09-27 19:00:00|43111.5|42971.5|43111.6|42971.6|43266.2|43126.2|43032|42892|9447
1632772800000|2021-09-27 20:00:00|43111.2|42971.2|42765.5|42625.5|43112.6|42972.6|42694.8|42554.8|10713
1632776400000|2021-09-27 21:00:00|42766.1|42626.1|43150.1|43010.1|43227|43087|42689.3|42549.3|9399
1632780000000|2021-09-27 22:00:00|43155.1|43015.1|43245.7|43105.7|43474.7|43334.7|43074.9|42934.9|11096
1632783600000|2021-09-27 23:00:00|43245.9|43105.9|42246.1|42106.1|43313.4|43173.4|42193.2|42053.2|12041
1632787200000|2021-09-28 00:00:00|42245.4|42105.4|42401.4|42261.4|42505.5|42365.5|42066.9|41926.9|11349
1632790800000|2021-09-28 01:00:00|42400.8|42260.8|42556.5|42416.5|42623.6|42483.6|42190.7|42050.7|11030
1632794400000|2021-09-28 02:00:00|42558|42418|42523|42383|42691.4|42551.4|42345.5|42205.5|10547
1632798000000|2021-09-28 03:00:00|42523.8|42383.8|42635|42495|42687.2|42547.2|42467.6|42327.6|9999
1632801600000|2021-09-28 04:00:00|42636.3|42496.3|42724.6|42584.6|42838.6|42698.6|42589.7|42449.7|9316
1632805200000|2021-09-28 05:00:00|42724.4|42584.4|42495.9|42355.9|42793.8|42653.8|42446.3|42306.3|9586
1632808800000|2021-09-28 06:00:00|42495.3|42355.3|42289.3|42149.3|42571.5|42431.5|41947.3|41807.3|10484
1632812400000|2021-09-28 07:00:00|42286.9|42146.9|41844.2|41704.2|42370.1|42230.1|41739.7|41599.7|11407
1632816000000|2021-09-28 08:00:00|41850.8|41710.8|41914.7|41774.7|42152.9|42012.9|41608.5|41468.5|12067
1632819600000|2021-09-28 09:00:00|41913.7|41773.7|41967|41827|42216.1|42076.1|41743.7|41603.7|10679
1632823200000|2021-09-28 10:00:00|41966.8|41826.8|41895|41755|42011|41871|41729.5|41589.5|10623
1632826800000|2021-09-28 11:00:00|41893.8|41753.8|42193.3|42053.3|42232.8|42092.8|41797.2|41657.2|10582
1632830400000|2021-09-28 12:00:00|42186.7|42046.7|41904.6|41764.6|42204.2|42064.2|41839.3|41699.3|9401
1632834000000|2021-09-28 13:00:00|41904.3|41764.3|42079.6|41939.6|42641.5|42501.5|41864.8|41724.8|12589
1632837600000|2021-09-28 14:00:00|42079.1|41939.1|41616.7|41476.7|42079.1|41939.1|41373.9|41233.9|12618
1632841200000|2021-09-28 15:00:00|41616.1|41476.1|41538|41398|41748.6|41608.6|41413.2|41273.2|11053
1632844800000|2021-09-28 16:00:00|41538.2|41398.2|41333.2|41193.2|41714.8|41574.8|41228|41088|10911
1632848400000|2021-09-28 17:00:00|41337|41197|41476.4|41336.4|41520.6|41380.6|41193.8|41053.8|10219
1632852000000|2021-09-28 18:00:00|41476|41336|41654.3|41514.3|41808.8|41668.8|41342.7|41202.7|11161
1632855600000|2021-09-28 19:00:00|41653.6|41513.6|41669.8|41529.8|41825.9|41685.9|41473.1|41333.1|10020
1632859200000|2021-09-28 20:00:00|41672.3|41532.3|41853.3|41713.3|42077.1|41937.1|41652.2|41512.2|11486
1632862800000|2021-09-28 21:00:00|41853.4|41713.4|41930.1|41790.1|42065.8|41925.8|41853.2|41713.2|8308
1632866400000|2021-09-28 22:00:00|41929.2|41789.2|41652.1|41512.1|41938.5|41798.5|41641.6|41501.6|9588
1632870000000|2021-09-28 23:00:00|41652|41512|41099.3|40959.3|41762.7|41622.7|40972.2|40832.2|10492
1632873600000|2021-09-29 00:00:00|41099.9|40959.9|41670.8|41530.8|41829.4|41689.4|40856.7|40716.7|12108
1632877200000|2021-09-29 01:00:00|41669.9|41529.9|41630.1|41490.1|41907.6|41767.6|41428.6|41288.6|10984
1632880800000|2021-09-29 02:00:00|41629.7|41489.7|41802.2|41662.2|41961.1|41821.1|41624.7|41484.7|10699
1632884400000|2021-09-29 03:00:00|41803.7|41663.7|42261.8|42121.8|42323.1|42183.1|41702.6|41562.6|10485
1632888000000|2021-09-29 04:00:00|42261|42121|42334|42194|42536.3|42396.3|42211|42071|9750
1632891600000|2021-09-29 05:00:00|42325.8|42185.8|42368.5|42228.5|42370.6|42230.6|42092.7|41952.7|9047
1632895200000|2021-09-29 06:00:00|42368.7|42228.7|42525.9|42385.9|42529.8|42389.8|42202.3|42062.3|8588
1632898800000|2021-09-29 07:00:00|42524.6|42384.6|42530|42390|42568.6|42428.6|42424|42284|5250
1632902400000|2021-09-29 08:00:00|42529.9|42389.9|42449.6|42309.6|42549.6|42409.6|42291.9|42151.9|5726
1632906000000|2021-09-29 09:00:00|42447.1|42307.1|42327.7|42187.7|42447.1|42307.1|42199.5|42059.5|8024
1632909600000|2021-09-29 10:00:00|42326.9|42186.9|42519.8|42379.8|42567.8|42427.8|42233.7|42093.7|8086
1632913200000|2021-09-29 11:00:00|42518.1|42378.1|42477.4|42337.4|42531.4|42391.4|42314.9|42174.9|5612
1632916800000|2021-09-29 12:00:00|42477.9|42337.9|42123.6|41983.6|42657.1|42517.1|41940.2|41800.2|8444
1632920400000|2021-09-29 13:00:00|42123.3|41983.3|42217.3|42077.3|42250|42110|41979.4|41839.4|9305
1632924000000|2021-09-29 14:00:00|42216.1|42076.1|42290.7|42150.7|42334.1|42194.1|42118.5|41978.5|7587
1632927600000|2021-09-29 15:00:00|42290.8|42150.8|41763.6|41623.6|42317.5|42177.5|41704.4|41564.4|9891
1632931200000|2021-09-29 16:00:00|41764.4|41624.4|41570.7|41430.7|41889|41749|41491.8|41351.8|11076
1632934800000|2021-09-29 17:00:00|41570.8|41430.8|41289.7|41149.7|41647.5|41507.5|41280|41140|8485
1632938400000|2021-09-29 18:00:00|41290.8|41150.8|41374.6|41234.6|41556.9|41416.9|41143.8|41003.8|9743
1632942000000|2021-09-29 19:00:00|41375.5|41235.5|41277.9|41137.9|41561.4|41421.4|41223.5|41083.5|8250
1632945600000|2021-09-29 20:00:00|41273.5|41133.5|41199|41059|41318.8|41178.8|40982.9|40842.9|10737
1632949200000|2021-09-29 21:00:00|41198.5|41058.5|41310|41170|41354.6|41214.6|41035.4|40895.4|8464
1632952800000|2021-09-29 22:00:00|41310.1|41170.1|41432.8|41292.8|41529.2|41389.2|41157.6|41017.6|8921
1632956400000|2021-09-29 23:00:00|41432.5|41292.5|41603.9|41463.9|41631.6|41491.6|41367.4|41227.4|8570
1632960000000|2021-09-30 00:00:00|41603.4|41463.4|42402.8|42262.8|42467.7|42327.7|41490|41350|10552
1632963600000|2021-09-30 01:00:00|42402.4|42262.4|43032.3|42892.3|43249.3|43109.3|42321.1|42181.1|10723
1632967200000|2021-09-30 02:00:00|43034.1|42894.1|43479.8|43339.8|43484.3|43344.3|42992.9|42852.9|9387
1632970800000|2021-09-30 03:00:00|43478.4|43338.4|43669.9|43529.9|43790.8|43650.8|43222.6|43082.6|9936
1632974400000|2021-09-30 04:00:00|43669.7|43529.7|43579.8|43439.8|43896.2|43756.2|43523.2|43383.2|9652
1632978000000|2021-09-30 05:00:00|43579.9|43439.9|43589.8|43449.8|43780.9|43640.9|43526.8|43386.8|7453
1632981600000|2021-09-30 06:00:00|43591.5|43451.5|43445.2|43305.2|43727.2|43587.2|43438.4|43298.4|7930
1632985200000|2021-09-30 07:00:00|43445.8|43305.8|43365.9|43225.9|43517.7|43377.7|43299.3|43159.3|7805
1632988800000|2021-09-30 08:00:00|43365.4|43225.4|43134|42994|43511.8|43371.8|42878.9|42738.9|9387
1632992400000|2021-09-30 09:00:00|43133.5|42993.5|43218.5|43078.5|43363.8|43223.8|43051.2|42911.2|8058
1632996000000|2021-09-30 10:00:00|43218.6|43078.6|42880.8|42740.8|43367.7|43227.7|42817.1|42677.1|8278
1632999600000|2021-09-30 11:00:00|42882.9|42742.9|43138.4|42998.4|43194.4|43054.4|42843.9|42703.9|8782
1633003200000|2021-09-30 12:00:00|43138.6|42998.6|43476.2|43336.2|43841.2|43701.2|43087.2|42947.2|10616
1633006800000|2021-09-30 13:00:00|43487.2|43347.2|43166.2|43026.2|43647.6|43507.6|43164.2|43024.2|11123
1633010400000|2021-09-30 14:00:00|43164.2|43024.2|43179.5|43039.5|43262.9|43122.9|42936.2|42796.2|10607
1633014000000|2021-09-30 15:00:00|43180.2|43040.2|43217.3|43077.3|43564.3|43424.3|43033.6|42893.6|10630
1633017600000|2021-09-30 16:00:00|43217.4|43077.4|43015.6|42875.6|43281.3|43141.3|42927.1|42787.1|9722
1633021200000|2021-09-30 17:00:00|43016.1|42876.1|43402.4|43262.4|43463.3|43323.3|43004|42864|10582
1633024800000|2021-09-30 18:00:00|43402.5|43262.5|44070.4|43930.4|44081.4|43941.4|43332.8|43192.8|10479
1633028400000|2021-09-30 19:00:00|44070.5|43930.5|43617.7|43477.7|44182.6|44042.6|43617.7|43477.7|10364
1633032000000|2021-09-30 20:00:00|43617.4|43477.4|43506.4|43366.4|43844.5|43704.5|43204.8|43064.8|9858
1633035600000|2021-09-30 21:00:00|43508.8|43368.8|43825.2|43685.2|43855.3|43715.3|43463|43323|8669
1633039200000|2021-09-30 22:00:00|43823.1|43683.1|43815.1|43675.1|43973.9|43833.9|43715.3|43575.3|9718
1633042800000|2021-09-30 23:00:00|43817.6|43677.6|43889.9|43749.9|43968|43828|43681.1|43541.1|9470
1633046400000|2021-10-01 00:00:00|43890.1|43750.1|43790.8|43650.8|44118.3|43978.3|43754.3|43614.3|10199
1633050000000|2021-10-01 01:00:00|43786.6|43646.6|43814.1|43674.1|43869.7|43729.7|43511.9|43371.9|10343
1633053600000|2021-10-01 02:00:00|43813.9|43673.9|43454.8|43314.8|43863.9|43723.9|43362.3|43222.3|10103
1633057200000|2021-10-01 03:00:00|43454|43314|43707.3|43567.3|43747.2|43607.2|43436.6|43296.6|9842
1633060800000|2021-10-01 04:00:00|43707.7|43567.7|43698.8|43558.8|43774.2|43634.2|43543.4|43403.4|8767
1633064400000|2021-10-01 05:00:00|43699.5|43559.5|43925.5|43785.5|43968.6|43828.6|43593.7|43453.7|8381
1633068000000|2021-10-01 06:00:00|43925.6|43785.6|44069.4|43929.4|44103.5|43963.5|43806.7|43666.7|8925
1633071600000|2021-10-01 07:00:00|44069.3|43929.3|44871.4|44731.4|44889.2|44749.2|43997.8|43857.8|11260
1633075200000|2021-10-01 08:00:00|44871.8|44731.8|45014.5|44874.5|45052|44912|44804.8|44664.8|9592
1633078800000|2021-10-01 09:00:00|45014.6|44874.6|44982.2|44842.2|45068|44928|44864.4|44724.4|9066
1633082400000|2021-10-01 10:00:00|44981.7|44841.7|47166.3|47026.3|47768.6|47628.6|44925.8|44785.8|11078
1633086000000|2021-10-01 11:00:00|47162.8|47022.8|47567.1|47427.1|47719.5|47579.5|47044.2|46904.2|11544
1633089600000|2021-10-01 12:00:00|47568.4|47428.4|47297.2|47157.2|47951.2|47811.2|47248.5|47108.5|11534
1633093200000|2021-10-01 13:00:00|47298.6|47158.6|47066.3|46926.3|47440.6|47300.6|47053.7|46913.7|10205
1633096800000|2021-10-01 14:00:00|47065.3|46925.3|47197.1|47057.1|47413|47273|46848|46708|10683
1633100400000|2021-10-01 15:00:00|47198.3|47058.3|47436.6|47296.6|47541.5|47401.5|47122|46982|9561
1633104000000|2021-10-01 16:00:00|47438.2|47298.2|47647|47507|47917.7|47777.7|47332.1|47192.1|9920
1633107600000|2021-10-01 17:00:00|47646.2|47506.2|47701.9|47561.9|47756.7|47616.7|47495.6|47355.6|8282
1633111200000|2021-10-01 18:00:00|47700.5|47560.5|47809.1|47669.1|47968.7|47828.7|47540.2|47400.2|9105
1633114800000|2021-10-01 19:00:00|47807.8|47667.8|48091.9|47951.9|48225.7|48085.7|47785.6|47645.6|9304
1633118400000|2021-10-01 20:00:00|48095.1|47955.1|48165.6|48025.6|48240.7|48100.7|47829.2|47689.2|9804
1633158000000|2021-10-02 07:00:00|47873.3|47733.3|47825|47685|47948.2|47808.2|47797|47657|7148
1633161600000|2021-10-02 08:00:00|47825.1|47685.1|47796|47656|47837.7|47697.7|47613|47473|7778
1633165200000|2021-10-02 09:00:00|47801|47661|47795|47655|47974|47834|47766.7|47626.7|7980
1633168800000|2021-10-02 10:00:00|47794.9|47654.9|47696|47556|47845.5|47705.5|47635.8|47495.8|7694
1633172400000|2021-10-02 11:00:00|47696.5|47556.5|47773.7|47633.7|47814.6|47674.6|47581.9|47441.9|8194
1633176000000|2021-10-02 12:00:00|47772.7|47632.7|47813.8|47673.8|47860.6|47720.6|47717.4|47577.4|7964
1633179600000|2021-10-02 13:00:00|47814.5|47674.5|47900.8|47760.8|48403.5|48263.5|47748|47608|9390
1633183200000|2021-10-02 14:00:00|47902.6|47762.6|48103.8|47963.8|48193.8|48053.8|47879.5|47739.5|11260
1633186800000|2021-10-02 15:00:00|48104.1|47964.1|47929|47789|48123.8|47983.8|47914.1|47774.1|9025
1633190400000|2021-10-02 16:00:00|47929.4|47789.4|48082.8|47942.8|48084.1|47944.1|47747.1|47607.1|10076
1633194000000|2021-10-02 17:00:00|48083.1|47943.1|47963.8|47823.8|48123.7|47983.7|47919.9|47779.9|8567
1633197600000|2021-10-02 18:00:00|47963.1|47823.1|47954.8|47814.8|48000.5|47860.5|47832.8|47692.8|7877
1633201200000|2021-10-02 19:00:00|47954.6|47814.6|48316|48176|48334.2|48194.2|47954.4|47814.4|9392
1633204800000|2021-10-02 20:00:00|48316.1|48176.1|48083.3|47943.3|48335.9|48195.9|47979.2|47839.2|9481
1633208400000|2021-10-02 21:00:00|48083.5|47943.5|48218.9|48078.9|48248.8|48108.8|48082.4|47942.4|6930
1633212000000|2021-10-02 22:00:00|48219.2|48079.2|48145.6|48005.6|48336.2|48196.2|48145.3|48005.3|9062
1633215600000|2021-10-02 23:00:00|48146|48006|47727.8|47587.8|48243.5|48103.5|47646.4|47506.4|10208
1633219200000|2021-10-03 00:00:00|47728|47588|47365.7|47225.7|47875.7|47735.7|47191.2|47051.2|10983
1633222800000|2021-10-03 01:00:00|47367.4|47227.4|47609.6|47469.6|47681|47541|47322.7|47182.7|9880
1633226400000|2021-10-03 02:00:00|47608.2|47468.2|47708.3|47568.3|47832|47692|47588.4|47448.4|9602
1633230000000|2021-10-03 03:00:00|47707.9|47567.9|47987.1|47847.1|48019.5|47879.5|47634.9|47494.9|8731
1633233600000|2021-10-03 04:00:00|47988.4|47848.4|47976.5|47836.5|48031.1|47891.1|47884|47744|7534
1633237200000|2021-10-03 05:00:00|47976.6|47836.6|48078.8|47938.8|48182.5|48042.5|47951.2|47811.2|8605
1633240800000|2021-10-03 06:00:00|48078.6|47938.6|48061.7|47921.7|48140|48000|47988.3|47848.3|7475
1633244400000|2021-10-03 07:00:00|48061.2|47921.2|47979.8|47839.8|48062.4|47922.4|47907.8|47767.8|6956
1633248000000|2021-10-03 08:00:00|47980.9|47840.9|47922.4|47782.4|48059.5|47919.5|47919.1|47779.1|6641
1633251600000|2021-10-03 09:00:00|47922.3|47782.3|47900.4|47760.4|47942.6|47802.6|47720.3|47580.3|8871
1633255200000|2021-10-03 10:00:00|47903.5|47763.5|47891.7|47751.7|48034.9|47894.9|47833.7|47693.7|7717
1633258800000|2021-10-03 11:00:00|47892.2|47752.2|48072.8|47932.8|48124.9|47984.9|47876.8|47736.8|8239
1633262400000|2021-10-03 12:00:00|48074|47934|48065.1|47925.1|48168.1|48028.1|47913.7|47773.7|7742
1633266000000|2021-10-03 13:00:00|48065.8|47925.8|48146.1|48006.1|48230.1|48090.1|47943.5|47803.5|9283
1633269600000|2021-10-03 14:00:00|48145.5|48005.5|48045.5|47905.5|48187|48047|47996.9|47856.9|8495
1633273200000|2021-10-03 15:00:00|48046|47906|47969.9|47829.9|48100.5|47960.5|47906.6|47766.6|8436
1633276800000|2021-10-03 16:00:00|47970|47830|48130.4|47990.4|48144.7|48004.7|47927.1|47787.1|8191
1633280400000|2021-10-03 17:00:00|48129|47989|48988.2|48848.2|49278.9|49138.9|48045.8|47905.8|9187
1633284000000|2021-10-03 18:00:00|48988.3|48848.3|48922.9|48782.9|49248.1|49108.1|48649|48509|10894
1633287600000|2021-10-03 19:00:00|48920.7|48780.7|48882.1|48712.1|49037.8|48897.8|48817.3|48669.9|7900
1633291200000|2021-10-03 20:00:00|48883.2|48713.2|48537.5|48367.5|48927.6|48757.6|48517.7|48347.7|9138
1633294800000|2021-10-03 21:00:00|48535.6|48365.6|47857.5|47717.5|48550.4|48380.4|47727.2|47557.2|10511
1633298400000|2021-10-03 22:00:00|47857.9|47717.9|48068.9|47928.9|48268.6|48128.6|47795.8|47655.8|9749
1633302000000|2021-10-03 23:00:00|48070.4|47930.4|48287.5|48147.5|48391.1|48251.1|47974.4|47834.4|9193
1633305600000|2021-10-04 00:00:00|48290.2|48150.2|47965.4|47825.4|48366.4|48226.4|47947.8|47807.8|9865
1633309200000|2021-10-04 01:00:00|47964.8|47824.8|47886|47746|48243.3|48103.3|47827.8|47687.8|9523
1633312800000|2021-10-04 02:00:00|47884.4|47744.4|47766.3|47626.3|47958.6|47818.6|47685.8|47545.8|10200
1633316400000|2021-10-04 03:00:00|47767.8|47627.8|47560.4|47420.4|47855.5|47715.5|47448.5|47308.5|10972
1633320000000|2021-10-04 04:00:00|47561|47421|47846.1|47706.1|47909.1|47769.1|47343.4|47203.4|10686
1633323600000|2021-10-04 05:00:00|47846.8|47706.8|47863.6|47723.6|47943.9|47803.9|47803.9|47663.9|8144
1633327200000|2021-10-04 06:00:00|47863|47723|47799.5|47659.5|47891|47751|47638.1|47498.1|9170
1633330800000|2021-10-04 07:00:00|47799.1|47659.1|47925.1|47785.1|47929.7|47789.7|47681.2|47541.2|8489
1633334400000|2021-10-04 08:00:00|47924.7|47784.7|47734|47594|48020.5|47880.5|47572.4|47432.4|8896
1633338000000|2021-10-04 09:00:00|47728.7|47588.7|47810.1|47670.1|47840.2|47700.2|47617.8|47477.8|8032
1633341600000|2021-10-04 10:00:00|47812.2|47672.2|47712.6|47572.6|47835.2|47695.2|47585.1|47445.1|8914
1633345200000|2021-10-04 11:00:00|47710.6|47570.6|47669.7|47529.7|47770.7|47630.7|47458.2|47318.2|9573
1633348800000|2021-10-04 12:00:00|47676.3|47536.3|47802.7|47662.7|47891.8|47751.8|47537.4|47397.4|10402
1633352400000|2021-10-04 13:00:00|47804|47664|48202.9|48062.9|48225.4|48085.4|47782.4|47642.4|11125
1633356000000|2021-10-04 14:00:00|48203.7|48063.7|47524.2|47384.2|48565.6|48425.6|47355.4|47215.4|12528
1633359600000|2021-10-04 15:00:00|47527.9|47387.9|47858.5|47718.5|47871.3|47731.3|47005.6|46865.6|12282
1633363200000|2021-10-04 16:00:00|47848.6|47708.6|48669.7|48529.7|48971|48831|47786.6|47646.6|12412
1633366800000|2021-10-04 17:00:00|48669.2|48529.2|49368.7|49228.7|49526|49386|48308.2|48168.2|12378
1633370400000|2021-10-04 18:00:00|49371.3|49231.3|49395.8|49255.8|49562.1|49422.1|49106|48966|12165
1633374000000|2021-10-04 19:00:00|49395.9|49255.9|49449.7|49309.7|49526.9|49386.9|48988.1|48848.1|11792
1633377600000|2021-10-04 20:00:00|49450.1|49310.1|49068.6|48928.6|49551.2|49411.2|49055.8|48915.8|10905
1633381200000|2021-10-04 21:00:00|49070.1|48930.1|48997.9|48857.9|49223.7|49083.7|48656.1|48516.1|10589
1633384800000|2021-10-04 22:00:00|48998|48858|49001.8|48861.8|49104.2|48964.2|48788|48648|10390
1633388400000|2021-10-04 23:00:00|49001.6|48861.6|49317.7|49177.7|49521.8|49381.8|48980.7|48840.7|11600
1633392000000|2021-10-05 00:00:00|49315.7|49175.7|49606.6|49466.6|49834.9|49694.9|49149.4|49009.4|11417
1633395600000|2021-10-05 01:00:00|49605.6|49465.6|49331.3|49191.3|49677|49537|49257.2|49117.2|10310
1633399200000|2021-10-05 02:00:00|49329.1|49189.1|49409.3|49269.3|49457.7|49317.7|49150.2|49010.2|10035
1633402800000|2021-10-05 03:00:00|49409.2|49269.2|49382.3|49242.3|49560.5|49420.5|49220.5|49080.5|9570
1633406400000|2021-10-05 04:00:00|49381.6|49241.6|49244.3|49104.3|49392.6|49252.6|49183.4|49043.4|9531
1633410000000|2021-10-05 05:00:00|49245.7|49105.7|49405.6|49265.6|49480.5|49340.5|49223.6|49083.6|8597
1633413600000|2021-10-05 06:00:00|49406.2|49266.2|49385.7|49245.7|49550.1|49410.1|49339.1|49199.1|9045
1633417200000|2021-10-05 07:00:00|49384.9|49244.9|49564.5|49424.5|49733.1|49593.1|49340.9|49200.9|7912
1633420800000|2021-10-05 08:00:00|49565.2|49425.2|49994.7|49854.7|50017.9|49877.9|49487|49347|9574
1633424400000|2021-10-05 09:00:00|49994.8|49854.8|50347.2|50207.2|50375.7|50235.7|49716.5|49576.5|11106
1633428000000|2021-10-05 10:00:00|50345.8|50205.8|50083.3|49943.3|50419.7|50279.7|49929.6|49789.6|10395
1633431600000|2021-10-05 11:00:00|50083.4|49943.4|49962.2|49822.2|50212|50072|49904|49764|10055
1633435200000|2021-10-05 12:00:00|49961.3|49821.3|50078.6|49938.6|50185.3|50045.3|49806.7|49666.7|10479
1633438800000|2021-10-05 13:00:00|50079|49939|50299.8|50159.8|50386.7|50246.7|49872.8|49732.8|10799
1633442400000|2021-10-05 14:00:00|50299.6|50159.6|49932.5|49792.5|50426.3|50286.3|49689.4|49549.4|11786
1633446000000|2021-10-05 15:00:00|49930.6|49790.6|49876.9|49736.9|50256.4|50116.4|49791.8|49651.8|11211
1633449600000|2021-10-05 16:00:00|49879.7|49739.7|50184.4|50044.4|50196|50056|49748.1|49608.1|10055
1633453200000|2021-10-05 17:00:00|50182.9|50042.9|50237.2|50097.2|50290.6|50150.6|50057|49917|8936
1633456800000|2021-10-05 18:00:00|50236.2|50096.2|50702.9|50562.9|50805.2|50665.2|50231.2|50091.2|10607
1633460400000|2021-10-05 19:00:00|50704.3|50564.3|51262.1|51122.1|51413.7|51273.7|50657.9|50517.9|11564
1633464000000|2021-10-05 20:00:00|51268.7|51128.7|51540.5|51400.5|51836.6|51696.6|51201.5|51061.5|11984
1633467600000|2021-10-05 21:00:00|51540.2|51400.2|51821.3|51681.3|51962.5|51822.5|51413.2|51273.2|10957
1633471200000|2021-10-05 22:00:00|51821.2|51681.2|51442.1|51302.1|51843.5|51703.5|51420.6|51280.6|11147
1633474800000|2021-10-05 23:00:00|51435.7|51295.7|51562.4|51422.4|51698.4|51558.4|51435.7|51295.7|10226
1633478400000|2021-10-06 00:00:00|51567.1|51427.1|51412.9|51272.9|51581.9|51441.9|51296.1|51156.1|10657
1633482000000|2021-10-06 01:00:00|51413.4|51273.4|51368.1|51228.1|51416.3|51276.3|51000.6|50860.6|9390
1633485600000|2021-10-06 02:00:00|51367.5|51227.5|51645.4|51505.4|51671.8|51531.8|51256.2|51116.2|8739
1633489200000|2021-10-06 03:00:00|51645.2|51505.2|51619.6|51479.6|51683.3|51543.3|51409.7|51269.7|7928
1633492800000|2021-10-06 04:00:00|51619.8|51479.8|51412|51272|51672|51532|51321.6|51181.6|9665
1633496400000|2021-10-06 05:00:00|51411.8|51271.8|51610|51470|51875|51735|51289.2|51149.2|10182
1633500000000|2021-10-06 06:00:00|51609.4|51469.4|51621.9|51481.9|51802.5|51662.5|51552.6|51412.6|8927
1633503600000|2021-10-06 07:00:00|51621.6|51481.6|51527.6|51387.6|51648.6|51508.6|51301.2|51161.2|8713
1633507200000|2021-10-06 08:00:00|51527.8|51387.8|50780|50640|51576.7|51436.7|50534.8|50394.8|11620
1633510800000|2021-10-06 09:00:00|50779.9|50639.9|50772.7|50632.7|50907.2|50767.2|50496.4|50356.4|11478
1633514400000|2021-10-06 10:00:00|50772.4|50632.4|51244.2|51104.2|51541.6|51401.6|50707.6|50567.6|11171
1633518000000|2021-10-06 11:00:00|51244.3|51104.3|51405.8|51265.8|51552.7|51412.7|51184.3|51044.3|10433
1633521600000|2021-10-06 12:00:00|51402.7|51262.7|52829.7|52689.7|52902|52762|51363.2|51223.2|12195
1633525200000|2021-10-06 13:00:00|52830.1|52690.1|54040.5|53900.5|55497.8|55357.8|52721.2|52581.2|13495
1633528800000|2021-10-06 14:00:00|54048.1|53908.1|54578.3|54438.3|54613.7|54473.7|53830.2|53690.2|12761
1633532400000|2021-10-06 15:00:00|54579.4|54439.4|55068.6|54928.6|55190.2|55050.2|54341.5|54201.5|12615
1633536000000|2021-10-06 16:00:00|55063.1|54923.1|54966.6|54826.6|55121.2|54981.2|54558.8|54418.8|12277
1633539600000|2021-10-06 17:00:00|54966.5|54826.5|54663.8|54523.8|54983.2|54843.2|54599.5|54459.5|11112
1633543200000|2021-10-06 18:00:00|54660.7|54520.7|54666.4|54526.4|55178.6|55038.6|54649.7|54509.7|10738
1633546800000|2021-10-06 19:00:00|54608.5|54468.5|55143.9|55003.9|55168.5|55028.5|54602.2|54462.2|10284
1633550400000|2021-10-06 20:00:00|55140.9|55000.9|55005.8|54865.8|55446|55306|54909.6|54769.6|11448
1633554000000|2021-10-06 21:00:00|55004|54864|55167.7|55027.7|55345.3|55205.3|54977|54837|9200
1633557600000|2021-10-06 22:00:00|55167.2|55027.2|55230.1|55090.1|55344.2|55204.2|54982.2|54842.2|10430
1633561200000|2021-10-06 23:00:00|55228.1|55088.1|55406.9|55266.9|55798.3|55658.3|55213.1|55073.1|10063
1633564800000|2021-10-07 00:00:00|55406|55266|54886.5|54746.5|55415.1|55275.1|54614.6|54474.6|12236
1633568400000|2021-10-07 01:00:00|54885.3|54745.3|54868.5|54728.5|54980.9|54840.9|54211.5|54071.5|12160
1633572000000|2021-10-07 02:00:00|54869.2|54729.2|55158.5|55018.5|55302.7|55162.7|54783.5|54643.5|10855
1633575600000|2021-10-07 03:00:00|55159.9|55019.9|54893.1|54753.1|55287.7|55147.7|54834|54694|10888
1633579200000|2021-10-07 04:00:00|54893.7|54753.7|55150.4|55010.4|55302.4|55162.4|54847.3|54707.3|10633
1633582800000|2021-10-07 05:00:00|55150.9|55010.9|54806.9|54666.9|55151.4|55011.4|54659.7|54519.7|10556
1633586400000|2021-10-07 06:00:00|54807.4|54667.4|54610|54470|55032.4|54892.4|54487.8|54347.8|10173
1633590000000|2021-10-07 07:00:00|54610.9|54470.9|54850.9|54710.9|54881.4|54741.4|54361.7|54221.7|10784
1633593600000|2021-10-07 08:00:00|54850.3|54710.3|54618.7|54478.7|54864.5|54724.5|54498.8|54358.8|10801
1633597200000|2021-10-07 09:00:00|54616.2|54476.2|54378.5|54238.5|54623.5|54483.5|53881.2|53741.2|11953
1633600800000|2021-10-07 10:00:00|54379|54239|54005.4|53865.4|54501.1|54361.1|53914.3|53774.3|11168
1633604400000|2021-10-07 11:00:00|54005.1|53865.1|54394.1|54254.1|54447|54307|53991.1|53851.1|11553
1633608000000|2021-10-07 12:00:00|54394.3|54254.3|54058.2|53918.2|54440.7|54300.7|53753.2|53613.2|11510
1633611600000|2021-10-07 13:00:00|54057.9|53917.9|54637.7|54497.7|54760.8|54620.8|53882.2|53742.2|11312
1633615200000|2021-10-07 14:00:00|54638.2|54498.2|53880.6|53740.6|54757.2|54617.2|53487.4|53347.4|12063
1633618800000|2021-10-07 15:00:00|53880.5|53740.5|53965.2|53825.2|54288|54148|53758|53618|11487
1633622400000|2021-10-07 16:00:00|53970.3|53830.3|54227.7|54087.7|54366.7|54226.7|53515.3|53375.3|10946
1633626000000|2021-10-07 17:00:00|54224.8|54084.8|54257.9|54117.9|54390.3|54250.3|54120.6|53980.6|10856
1633629600000|2021-10-07 18:00:00|54258.1|54118.1|53979.9|53839.9|54300.2|54160.2|53922.8|53782.8|9693
1633633200000|2021-10-07 19:00:00|53980.2|53840.2|54047.6|53907.6|54241.5|54101.5|53954.6|53814.6|9155
1633636800000|2021-10-07 20:00:00|54047.4|53907.4|54253.4|54113.4|54392.4|54252.4|53989.8|53849.8|9005
1633640400000|2021-10-07 21:00:00|54254|54114|54364.7|54224.7|54589.6|54449.6|54155|54015|9027
1633644000000|2021-10-07 22:00:00|54363.2|54223.2|53989.7|53849.7|54730.9|54590.9|53851|53711|11149
1633647600000|2021-10-07 23:00:00|53986.6|53846.6|53863.5|53723.5|54036.8|53896.8|53700.4|53560.4|10049
1633651200000|2021-10-08 00:00:00|53862.7|53722.7|54214.7|54074.7|54292.1|54152.1|53800.5|53660.5|10170
1633654800000|2021-10-08 01:00:00|54213.7|54073.7|54386.1|54246.1|54478.5|54338.5|54139.8|53999.8|9616
1633658400000|2021-10-08 02:00:00|54384.9|54244.9|53932.4|53792.4|54504.9|54364.9|53879.4|53739.4|10376
1633662000000|2021-10-08 03:00:00|53933.1|53793.1|53888.6|53748.6|53994|53854|53790.2|53650.2|9228
1633665600000|2021-10-08 04:00:00|53889.7|53749.7|53956|53816|54039.6|53899.6|53854.7|53714.7|8323
1633669200000|2021-10-08 05:00:00|53955.9|53815.9|54248.5|54108.5|54249.8|54109.8|53712.5|53572.5|9020
1633672800000|2021-10-08 06:00:00|54245.4|54105.4|54206|54066|54342.2|54202.2|54089.8|53949.8|9126
1633676400000|2021-10-08 07:00:00|54206.2|54066.2|54892.7|54752.7|55042.5|54902.5|54093.4|53953.4|10101
1633680000000|2021-10-08 08:00:00|54892.6|54752.6|55894.2|55754.2|56126.7|55986.7|54852.5|54712.5|11640
1633683600000|2021-10-08 09:00:00|55893.9|55753.9|55311.3|55171.3|55960.2|55820.2|55218.2|55078.2|11368
1633687200000|2021-10-08 10:00:00|55315.4|55175.4|55568.3|55428.3|55636.6|55496.6|55281|55141|10290
1633690800000|2021-10-08 11:00:00|55568.5|55428.5|55335.2|55195.2|55672.5|55532.5|55248.9|55108.9|10529
1633694400000|2021-10-08 12:00:00|55335|55195|54912.2|54772.2|55372.6|55232.6|54602.5|54462.5|11684
1633698000000|2021-10-08 13:00:00|54912.1|54772.1|54264.3|54124.3|54995.5|54855.5|54160.2|54020.2|11349
1633701600000|2021-10-08 14:00:00|54263.4|54123.4|54666.2|54526.2|54771.8|54631.8|54226.3|54086.3|11334
1633705200000|2021-10-08 15:00:00|54667.4|54527.4|54403.3|54263.3|54850.5|54710.5|54119.7|53979.7|10463
1633708800000|2021-10-08 16:00:00|54400.5|54260.5|54372.4|54232.4|54579.4|54439.4|54128.8|53988.8|9903
1633712400000|2021-10-08 17:00:00|54374.7|54234.7|54371.7|54231.7|54506.5|54366.5|54227.1|54087.1|9340
1633716000000|2021-10-08 18:00:00|54370|54230|54590.1|54450.1|54724.5|54584.5|54317|54177|8766
1633719600000|2021-10-08 19:00:00|54588.3|54448.3|54762|54622|54778.5|54638.5|54352.5|54212.5|9206
1633723200000|2021-10-08 20:00:00|54758.5|54618.5|54027|53887|54837.4|54697.4|53863.7|53723.7|9938
1633762800000|2021-10-09 07:00:00|54923|54783|54996.4|54856.4|55088|54948|54808.9|54668.9|7913
1633766400000|2021-10-09 08:00:00|54996.5|54856.5|54808.5|54668.5|55127.3|54987.3|54612.2|54472.2|9090
1633770000000|2021-10-09 09:00:00|54808.6|54668.6|54975.9|54835.9|54987|54847|54594.4|54454.4|10141
1633773600000|2021-10-09 10:00:00|54976.2|54836.2|54950.7|54810.7|55047.6|54907.6|54659.6|54519.6|10928
1633777200000|2021-10-09 11:00:00|54951|54811|54879.8|54739.8|55400.5|55260.5|54871.8|54731.8|11629
1633780800000|2021-10-09 12:00:00|54879.9|54739.9|55060.7|54920.7|55233.6|55093.6|54879.9|54739.9|11188
1633784400000|2021-10-09 13:00:00|55060.8|54920.8|55316.3|55176.3|55530.2|55390.2|55017|54877|11547
1633788000000|2021-10-09 14:00:00|55317.1|55177.1|55223.6|55083.6|55383.8|55243.8|55145.8|55005.8|11572
1633791600000|2021-10-09 15:00:00|55223.7|55083.7|55057.2|54917.2|55250.2|55110.2|54972.6|54832.6|11017
1633795200000|2021-10-09 16:00:00|55057.3|54917.3|54888.3|54748.3|55196.9|55056.9|54774.3|54634.3|11714
1633798800000|2021-10-09 17:00:00|54888.4|54748.4|54990.1|54850.1|55014.1|54874.1|54819.5|54679.5|10932
1633802400000|2021-10-09 18:00:00|54991.3|54851.3|54974.6|54834.6|55192.7|55052.7|54836|54696|10864
1633806000000|2021-10-09 19:00:00|54975.5|54835.5|54738.5|54598.5|55039.2|54899.2|54692.1|54552.1|10901
1633809600000|2021-10-09 20:00:00|54738.2|54598.2|54736.2|54596.2|54738.6|54598.6|54424.3|54284.3|10946
1633813200000|2021-10-09 21:00:00|54736.3|54596.3|54927.5|54787.5|54930.5|54790.5|54646.6|54506.6|9545
1633816800000|2021-10-09 22:00:00|54927.3|54787.3|54980.4|54840.4|55041.5|54901.5|54850|54710|9971
1633820400000|2021-10-09 23:00:00|54980.1|54840.1|55034.7|54894.7|55237.5|55097.5|54933.7|54793.7|8713
1633824000000|2021-10-10 00:00:00|55035.3|54895.3|54998.6|54858.6|55265.4|55125.4|54907.5|54767.5|11245
1633827600000|2021-10-10 01:00:00|54998|54858|54482.4|54342.4|55031.9|54891.9|54475.1|54335.1|11765
1633831200000|2021-10-10 02:00:00|54481.5|54341.5|54719.7|54579.7|54826.7|54686.7|54201.4|54061.4|11180
1633834800000|2021-10-10 03:00:00|54719.5|54579.5|55128.3|54988.3|55225.9|55085.9|54664.2|54524.2|10520
1633838400000|2021-10-10 04:00:00|55128.6|54988.6|55930.2|55790.2|56045.1|55905.1|54941.2|54801.2|11063
1633842000000|2021-10-10 05:00:00|55930.3|55790.3|55719.4|55579.4|56125.1|55985.1|55470.1|55330.1|10276
1633845600000|2021-10-10 06:00:00|55719.1|55579.1|55687.2|55547.2|55907.3|55767.3|55575.4|55435.4|10089
1633849200000|2021-10-10 07:00:00|55689.9|55549.9|55745.3|55605.3|55832.5|55692.5|55529.9|55389.9|9946
1633852800000|2021-10-10 08:00:00|55745.4|55605.4|55650.2|55510.2|55978.9|55838.9|55613.4|55473.4|11167
1633856400000|2021-10-10 09:00:00|55649.5|55509.5|55057.3|54917.3|55664.6|55524.6|54903.6|54763.6|11700
1633860000000|2021-10-10 10:00:00|55057.2|54917.2|55100.2|54960.2|55223|55083|54799.1|54659.1|10861
1633863600000|2021-10-10 11:00:00|55100.1|54960.1|55236|55096|55371|55231|54901.1|54761.1|11588
1633867200000|2021-10-10 12:00:00|55235.7|55095.7|55025.8|54885.8|55262.2|55122.2|54840.6|54700.6|11571
1633870800000|2021-10-10 13:00:00|55025.7|54885.7|55310|55170|55378.5|55238.5|54756.2|54616.2|11552
1633874400000|2021-10-10 14:00:00|55309.9|55169.9|55221.1|55081.1|55520.9|55380.9|55213.8|55073.8|11057
1633878000000|2021-10-10 15:00:00|55218.9|55078.9|55455.8|55315.8|55611.4|55471.4|55080.3|54940.3|11892
1633881600000|2021-10-10 16:00:00|55456.7|55316.7|55545.8|55405.8|55549.9|55409.9|55262.5|55122.5|10744
1633885200000|2021-10-10 17:00:00|55546|55406|55416.6|55276.6|55551.4|55411.4|55115.4|54975.4|11790
1633888800000|2021-10-10 18:00:00|55416.8|55276.8|55387.1|55247.1|55456.6|55316.6|55105.8|54965.8|11612
1633892400000|2021-10-10 19:00:00|55386.7|55246.7|55558.1|55388.1|55609.9|55439.9|55323.2|55183.2|11794
1633896000000|2021-10-10 20:00:00|55556.2|55386.2|55504.6|55334.6|56555.8|56385.8|55308.9|55103.1|12850
1633899600000|2021-10-10 21:00:00|55504.7|55334.7|54891.2|54751.2|55513.5|55343.5|54530.1|54390.1|11255
1633903200000|2021-10-10 22:00:00|54893.2|54753.2|54992.5|54852.5|55026.8|54886.8|54669.2|54529.2|12018
1633906800000|2021-10-10 23:00:00|54992.2|54852.2|54749.3|54609.3|55020.9|54880.9|54452.2|54312.2|12134
1633910400000|2021-10-11 00:00:00|54745.4|54605.4|55232.7|55092.7|55239.3|55099.3|54505.3|54365.3|12084
1633914000000|2021-10-11 01:00:00|55234.3|55094.3|55422.5|55282.5|55707.9|55567.9|55164.9|55024.9|10876
1633917600000|2021-10-11 02:00:00|55422.4|55282.4|55870.5|55730.5|55875.3|55735.3|55385.4|55245.4|7607
1633921200000|2021-10-11 03:00:00|55870.6|55730.6|56575.1|56435.1|56815.3|56675.3|55753.4|55613.4|10773
1633924800000|2021-10-11 04:00:00|56573.3|56433.3|56537.8|56397.8|56795.6|56655.6|56423.5|56283.5|10714
1633928400000|2021-10-11 05:00:00|56537|56397|56603.1|56463.1|56652.7|56512.7|56234.5|56094.5|8151
1633932000000|2021-10-11 06:00:00|56604.6|56464.6|56769.2|56629.2|56823.3|56683.3|56547.4|56407.4|7802
1633935600000|2021-10-11 07:00:00|56754.3|56614.3|56862.4|56722.4|57089.2|56949.2|56642.2|56502.2|9068
1633939200000|2021-10-11 08:00:00|56863|56723|56638|56498|56932.6|56792.6|56397.3|56257.3|9279
1633942800000|2021-10-11 09:00:00|56638.8|56498.8|56562.9|56422.9|56819.1|56679.1|56482|56342|9569
1633946400000|2021-10-11 10:00:00|56572.8|56432.8|56291.3|56151.3|56624.2|56484.2|56277.7|56137.7|9208
1633950000000|2021-10-11 11:00:00|56284.6|56144.6|56490.2|56350.2|56724.7|56584.7|55968.7|55828.7|10889
1633953600000|2021-10-11 12:00:00|56490.4|56350.4|56559.3|56419.3|56617.4|56477.4|56204.6|56064.6|9657
1633957200000|2021-10-11 13:00:00|56560|56420|57315.5|57175.5|57505.7|57365.7|56547.1|56407.1|11422
1633960800000|2021-10-11 14:00:00|57312.5|57172.5|57525.4|57385.4|57716.9|57576.9|57116.9|56976.9|10700
1633964400000|2021-10-11 15:00:00|57525.8|57385.8|57565.4|57425.4|57665.8|57525.8|57282.7|57142.7|10057
1633968000000|2021-10-11 16:00:00|57566.3|57426.3|57360.5|57220.5|57830.9|57690.9|57320.5|57180.5|10769
1633971600000|2021-10-11 17:00:00|57359.1|57219.1|57487.9|57347.9|57634.6|57494.6|57261.2|57121.2|10120
1633975200000|2021-10-11 18:00:00|57488|57348|57428.8|57288.8|57621.4|57481.4|57385.8|57245.8|8938
1633978800000|2021-10-11 19:00:00|57429.5|57289.5|57570.7|57430.7|57890.5|57750.5|57426.7|57286.7|10228
1633982400000|2021-10-11 20:00:00|57569.2|57429.2|57417.3|57277.3|57575.6|57435.6|56877.8|56737.8|11167
1633986000000|2021-10-11 21:00:00|57417.6|57277.6|57228.7|57088.7|57478.6|57338.6|57090.8|56950.8|8840
1633989600000|2021-10-11 22:00:00|57228.5|57088.5|57254.1|57114.1|57392|57252|57130.3|56990.3|10086
1633993200000|2021-10-11 23:00:00|57255|57115|57554.9|57414.9|57582.8|57442.8|57160|57020|10179
1633996800000|2021-10-12 00:00:00|57555|57415|57008.7|56868.7|57556.3|57416.3|56705.6|56565.6|11618
1634000400000|2021-10-12 01:00:00|57008.3|56868.3|57142.8|57002.8|57207.7|57067.7|56799.2|56659.2|9378
1634004000000|2021-10-12 02:00:00|57143.3|57003.3|56844.2|56704.2|57240|57100|56759.8|56619.8|9948
1634007600000|2021-10-12 03:00:00|56845.5|56705.5|56773.7|56633.7|56849.9|56709.9|56507.5|56367.5|10145
1634011200000|2021-10-12 04:00:00|56774.9|56634.9|57062.1|56922.1|57118.5|56978.5|56655.2|56515.2|8901
1634014800000|2021-10-12 05:00:00|57061|56921|57495.5|57355.5|57720.1|57580.1|56672.1|56532.1|9548
1634018400000|2021-10-12 06:00:00|57496.2|57356.2|57286.8|57146.8|57707.9|57567.9|57154.1|57014.1|10345
1634022000000|2021-10-12 07:00:00|57286.6|57146.6|57422.5|57282.5|57521.3|57381.3|57245|57105|8874
1634025600000|2021-10-12 08:00:00|57422.2|57282.2|57532.8|57392.8|57679.8|57539.8|57334.2|57194.2|9500
1634029200000|2021-10-12 09:00:00|57533.1|57393.1|57018.2|56878.2|57575.8|57435.8|56856.7|56716.7|9555
1634032800000|2021-10-12 10:00:00|57015.4|56875.4|57256.2|57116.2|57294.5|57154.5|56765.4|56625.4|10309
1634036400000|2021-10-12 11:00:00|57256.8|57116.8|57325|57185|57444|57304|57125.3|56985.3|8454
1634040000000|2021-10-12 12:00:00|57323.9|57183.9|56960.2|56820.2|57366.7|57226.7|56865.2|56725.2|10520
1634043600000|2021-10-12 13:00:00|56959.8|56819.8|57018.5|56878.5|57516.5|57376.5|56923.5|56783.5|11859
1634047200000|2021-10-12 14:00:00|57019.5|56879.5|56463.7|56323.7|57204.6|57064.6|56251.8|56111.8|11903
1634050800000|2021-10-12 15:00:00|56462.7|56322.7|56366.9|56226.9|56699.2|56559.2|56101.3|55961.3|11043
1634054400000|2021-10-12 16:00:00|56368.1|56228.1|55969.6|55829.6|56434.5|56294.5|55887.5|55747.5|11340
1634058000000|2021-10-12 17:00:00|55969.4|55829.4|55980.4|55840.4|56109.3|55969.3|55590.4|55450.4|9839
1634061600000|2021-10-12 18:00:00|55980|55840|55629|55489|56060.4|55920.4|55624.9|55484.9|8538
1634065200000|2021-10-12 19:00:00|55645.4|55505.4|55395.2|55255.2|55931.7|55791.7|55291.5|55151.5|8380
1634068800000|2021-10-12 20:00:00|55395.4|55255.4|55439.3|55299.3|55658.5|55518.5|54044.7|53904.7|11501
1634072400000|2021-10-12 21:00:00|55438.7|55298.7|56130.1|55990.1|56131.3|55991.3|55180.6|55040.6|8865
1634076000000|2021-10-12 22:00:00|56129.6|55989.6|56467.4|56327.4|56481.6|56341.6|56117.9|55977.9|10116
1634079600000|2021-10-12 23:00:00|56468.3|56328.3|56076.1|55936.1|56605.7|56465.7|56037.2|55897.2|9722
1634083200000|2021-10-13 00:00:00|56068|55928|56531|56391|56594.9|56454.9|55903.7|55763.7|9750
1634086800000|2021-10-13 01:00:00|56531.1|56391.1|56359.2|56219.2|56653.6|56513.6|56237.4|56097.4|8609
1634090400000|2021-10-13 02:00:00|56359.7|56219.7|56491.7|56351.7|56502.4|56362.4|56303.2|56163.2|8364
1634094000000|2021-10-13 03:00:00|56493|56353|56356.8|56216.8|56534|56394|56326.7|56186.7|7918
1634097600000|2021-10-13 04:00:00|56355.9|56215.9|56152.5|56012.5|56445.5|56305.5|56121.4|55981.4|7824
1634101200000|2021-10-13 05:00:00|56152.7|56012.7|55110.2|54970.2|56272.5|56132.5|55098.7|54958.7|10425
1634104800000|2021-10-13 06:00:00|55107|54967|55440.5|55300.5|55579.1|55439.1|54903.1|54763.1|10448
1634108400000|2021-10-13 07:00:00|55438.3|55298.3|54702.6|54562.6|55527.4|55387.4|54655.6|54515.6|10634
1634112000000|2021-10-13 08:00:00|54703|54563|54688.7|54548.7|55359.9|55219.9|54546.7|54406.7|11764
1634115600000|2021-10-13 09:00:00|54688.8|54548.8|54949.9|54809.9|55011|54871|54350.5|54210.5|10369
1634119200000|2021-10-13 10:00:00|54950.5|54810.5|54717.7|54577.7|55213.8|55073.8|54483.6|54343.6|8171
1634122800000|2021-10-13 11:00:00|54717.4|54577.4|55278.1|55138.1|55294.5|55154.5|54586.7|54446.7|8696
1634126400000|2021-10-13 12:00:00|55279|55139|55116.5|54976.5|55407.2|55267.2|54908.3|54768.3|10571
1634130000000|2021-10-13 13:00:00|55116.3|54976.3|54963.6|54823.6|55306|55166|54885|54745|9402
1634133600000|2021-10-13 14:00:00|54964.6|54824.6|55856.7|55716.7|55959.4|55819.4|54598.6|54458.6|11696
1634137200000|2021-10-13 15:00:00|55857.6|55717.6|56229.4|56089.4|56510.4|56370.4|55856.9|55716.9|10861
1634140800000|2021-10-13 16:00:00|56230|56090|57004|56864|57140.3|57000.3|56151.5|56011.5|10486
1634144400000|2021-10-13 17:00:00|57007.2|56867.2|56953.1|56813.1|57293.4|57153.4|56854|56714|9508
1634148000000|2021-10-13 18:00:00|56954.1|56814.1|57036.9|56896.9|57247.4|57107.4|56922.3|56782.3|8930
1634151600000|2021-10-13 19:00:00|57037.1|56897.1|57334|57194|57361.9|57221.9|57033.7|56893.7|9676
1634155200000|2021-10-13 20:00:00|57333.9|57193.9|57053.3|56913.3|57558.6|57418.6|56732.6|56592.6|11543
1634158800000|2021-10-13 21:00:00|57053.2|56913.2|57583.8|57443.8|57775.8|57635.8|56985.1|56845.1|10611
1634162400000|2021-10-13 22:00:00|57583.2|57443.2|57453.7|57313.7|57829.7|57689.7|57411|57271|11239
1634166000000|2021-10-13 23:00:00|57453.3|57313.3|57438.1|57298.1|57522.4|57382.4|57269.5|57129.5|10416
1634169600000|2021-10-14 00:00:00|57437.2|57297.2|57787.6|57647.6|57787.6|57647.6|57225.5|57085.5|10775
1634173200000|2021-10-14 01:00:00|57789.3|57649.3|58364|58224|58516.4|58376.4|57705.9|57565.9|11704
1634176800000|2021-10-14 02:00:00|58365.1|58225.1|58286.1|58146.1|58573.6|58433.6|58164.7|58024.7|10331
1634180400000|2021-10-14 03:00:00|58286.2|58146.2|58140.5|58000.5|58332|58192|58110.3|57970.3|9912
1634184000000|2021-10-14 04:00:00|58140.4|58000.4|58053.3|57913.3|58234.2|58094.2|57773.6|57633.6|9642
1634187600000|2021-10-14 05:00:00|58053.4|57913.4|58051.4|57911.4|58173.8|58033.8|57874.3|57734.3|9684
1634191200000|2021-10-14 06:00:00|58051.3|57911.3|57742.3|57602.3|58134.8|57994.8|57568.4|57428.4|9917
1634194800000|2021-10-14 07:00:00|57742.4|57602.4|57447|57307|57853.5|57713.5|57418.9|57278.9|9218
1634198400000|2021-10-14 08:00:00|57447.3|57307.3|57534.4|57394.4|57755.4|57615.4|57439.4|57299.4|9264
1634202000000|2021-10-14 09:00:00|57535.1|57395.1|57489.4|57349.4|57750.1|57610.1|57302.8|57162.8|9702
1634205600000|2021-10-14 10:00:00|57490.3|57350.3|57740.1|57600.1|57866.9|57726.9|57321.7|57181.7|8984
1634209200000|2021-10-14 11:00:00|57740.3|57600.3|57695.8|57555.8|58224.2|58084.2|57646.4|57506.4|10865
1634212800000|2021-10-14 12:00:00|57696.2|57556.2|57635.1|57495.1|57968.4|57828.4|57509.8|57369.8|10470
1634216400000|2021-10-14 13:00:00|57635|57495|57473.3|57333.3|57824.8|57684.8|57387.9|57247.9|9397
1634220000000|2021-10-14 14:00:00|57471.6|57331.6|57475.6|57335.6|57698.7|57558.7|57329.8|57189.8|10060
1634223600000|2021-10-14 15:00:00|57471.8|57331.8|57403|57263|57883.1|57743.1|57079.7|56939.7|11400
1634227200000|2021-10-14 16:00:00|57403.1|57263.1|57184.2|57044.2|57511.6|57371.6|57059.3|56919.3|10448
1634230800000|2021-10-14 17:00:00|57183.5|57043.5|57265.5|57125.5|57328.6|57188.6|57154.7|57014.7|9143
1634234400000|2021-10-14 18:00:00|57264.7|57124.7|58119.6|57979.6|58143.9|58003.9|56912|56772|10845
1634238000000|2021-10-14 19:00:00|58119.1|57979.1|57911.7|57771.7|58119.1|57979.1|56959.4|56819.4|11128
1634241600000|2021-10-14 20:00:00|57914.4|57774.4|57511.1|57371.1|57940.5|57800.5|57498.1|57358.1|10499
1634245200000|2021-10-14 21:00:00|57511.2|57371.2|57823.3|57683.3|57831.1|57691.1|57504.9|57364.9|8243
1634248800000|2021-10-14 22:00:00|57823.4|57683.4|57672.7|57532.7|57835.5|57695.5|57564.2|57424.2|8338
1634252400000|2021-10-14 23:00:00|57672.3|57532.3|57423|57283|57725.5|57585.5|57303.7|57163.7|9496
1634256000000|2021-10-15 00:00:00|57422.3|57282.3|57117.9|56977.9|57507.2|57367.2|57078.3|56938.3|10293
1634259600000|2021-10-15 01:00:00|57122.2|56982.2|57334.4|57194.4|57375.7|57235.7|56947.6|56807.6|10055
1634263200000|2021-10-15 02:00:00|57334.7|57194.7|59184.8|59044.8|59391.4|59251.4|57175.2|57035.2|12435
1634266800000|2021-10-15 03:00:00|59184.6|59044.6|59500|59360|59503.3|59363.3|58948.4|58808.4|10974
1634270400000|2021-10-15 04:00:00|59500.6|59360.6|59660.6|59520.6|59779|59639|59224.2|59084.2|11352
1634274000000|2021-10-15 05:00:00|59661.1|59521.1|59625.5|59485.5|60058|59918|59474.8|59334.8|11671
1634277600000|2021-10-15 06:00:00|59626.2|59486.2|59737.5|59597.5|59783.7|59643.7|59445.7|59305.7|10891
1634281200000|2021-10-15 07:00:00|59734.8|59594.8|59317.1|59177.1|59750.4|59610.4|59298.6|59158.6|7965
1634284800000|2021-10-15 08:00:00|59317.4|59177.4|59021.2|58881.2|59481.4|59341.4|58883.4|58743.4|11457
1634288400000|2021-10-15 09:00:00|59020.5|58880.5|59437.1|59297.1|59439|59299|58827.6|58687.6|10605
1634292000000|2021-10-15 10:00:00|59440.2|59300.2|59367.7|59227.7|59463.5|59323.5|58954|58814|10105
1634295600000|2021-10-15 11:00:00|59368.5|59228.5|59602.8|59462.8|59607.4|59467.4|59281|59141|8277
1634299200000|2021-10-15 12:00:00|59601.1|59461.1|59346.2|59206.2|59655.8|59515.8|59287.2|59147.2|10024
1634302800000|2021-10-15 13:00:00|59345.5|59205.5|60015.7|59875.7|60411.5|60271.5|59303|59163|10282
1634306400000|2021-10-15 14:00:00|60028.3|59888.3|60145.3|60005.3|60333.2|60193.2|59760|59620|11619
1634310000000|2021-10-15 15:00:00|60145.1|60005.1|60103.8|59963.8|60178.6|60038.6|59762|59622|11258
1634313600000|2021-10-15 16:00:00|60101.6|59961.6|61519.5|61379.5|61582|61442|60076.8|59936.8|12598
1634317200000|2021-10-15 17:00:00|61512.7|61372.7|61835.3|61695.3|61929.6|61789.6|61182.6|61042.6|12406
1634320800000|2021-10-15 18:00:00|61833.9|61693.9|61715.5|61575.5|61904|61764|61593.9|61453.9|11303
1634324400000|2021-10-15 19:00:00|61715.1|61575.1|61512.3|61372.3|61722.7|61582.7|61280.6|61140.6|9571
1634328000000|2021-10-15 20:00:00|61512.8|61372.8|62571.3|62431.3|62933.4|62793.4|61220.3|61080.3|12434
1634367600000|2021-10-16 07:00:00|61928|61788|61798.8|61658.8|62029.5|61889.5|61680.9|61540.9|9440
1634371200000|2021-10-16 08:00:00|61797.8|61657.8|61604|61464|62093.2|61953.2|61541.8|61401.8|10270
1634374800000|2021-10-16 09:00:00|61604.1|61464.1|61491.7|61351.7|61711.6|61571.6|61465.4|61325.4|9022
1634378400000|2021-10-16 10:00:00|61491.8|61351.8|61611.2|61471.2|61753.7|61613.7|61409.8|61269.8|8396
1634382000000|2021-10-16 11:00:00|61609.7|61469.7|61675.5|61535.5|61822.8|61682.8|61520.2|61380.2|9492
1634385600000|2021-10-16 12:00:00|61676.9|61536.9|60766|60626|61683.8|61543.8|60577|60437|10983
1634389200000|2021-10-16 13:00:00|60766.1|60626.1|61082.1|60942.1|61162.7|61022.7|60607.5|60467.5|11211
1634392800000|2021-10-16 14:00:00|61082.9|60942.9|60961.5|60821.5|61291.5|61151.5|60826.8|60686.8|10014
1634396400000|2021-10-16 15:00:00|60961.1|60821.1|61011|60871|61193.2|61053.2|60725|60585|11187
1634400000000|2021-10-16 16:00:00|61012.1|60872.1|60710.8|60570.8|61090.5|60950.5|60614.6|60474.6|10831
1634403600000|2021-10-16 17:00:00|60710.7|60570.7|60659.7|60519.7|60766.1|60626.1|60233.6|60093.6|11403
1634407200000|2021-10-16 18:00:00|60660.1|60520.1|61121.6|60981.6|61252.9|61112.9|60596.1|60456.1|9681
1634410800000|2021-10-16 19:00:00|61120.7|60980.7|60920.1|60780.1|61145.9|61005.9|60902.4|60762.4|9458
1634414400000|2021-10-16 20:00:00|60919.9|60779.9|61086.3|60946.3|61114.8|60974.8|60637.5|60497.5|10120
1634418000000|2021-10-16 21:00:00|61089.8|60949.8|60757.9|60617.9|61337.5|61197.5|60755.2|60615.2|7994
1634421600000|2021-10-16 22:00:00|60757.6|60617.6|60866.2|60726.2|61003.6|60863.6|60608.2|60468.2|9970
1634425200000|2021-10-16 23:00:00|60866.4|60726.4|60942.2|60802.2|61141.7|61001.7|60783|60643|8534
1634428800000|2021-10-17 00:00:00|60942.3|60802.3|60993|60853|61213.1|61073.1|60571.7|60431.7|11223
1634432400000|2021-10-17 01:00:00|60993.2|60853.2|61167.6|61027.6|61415.5|61275.5|60947.2|60807.2|8943
1634436000000|2021-10-17 02:00:00|61161.5|61021.5|61175.6|61035.6|61275.8|61135.8|60928.6|60788.6|8673
1634439600000|2021-10-17 03:00:00|61175.2|61035.2|61190.6|61050.6|61421.4|61281.4|61126.7|60986.7|9241
1634443200000|2021-10-17 04:00:00|61190.1|61050.1|60986.4|60846.4|61313.1|61173.1|60981.6|60841.6|8154
1634446800000|2021-10-17 05:00:00|60985.9|60845.9|60721.9|60581.9|61036.7|60896.7|60702|60562|7799
1634450400000|2021-10-17 06:00:00|60722.4|60582.4|60746.6|60606.6|60895.6|60755.6|60656.2|60516.2|7602
1634454000000|2021-10-17 07:00:00|60746.5|60606.5|60412.8|60272.8|60893.7|60753.7|60402.1|60262.1|8492
1634457600000|2021-10-17 08:00:00|60412.9|60272.9|60748.2|60608.2|60936.8|60796.8|60397.8|60257.8|9007
1634461200000|2021-10-17 09:00:00|60747.8|60607.8|61286.5|61146.5|61299.1|61159.1|60705.9|60565.9|9962
1634464800000|2021-10-17 10:00:00|61286.7|61146.7|61217.9|61077.9|61508|61368|61010.4|60870.4|10541
1634468400000|2021-10-17 11:00:00|61216.7|61076.7|61026|60886|61389.5|61249.5|61023.6|60883.6|9942
1634472000000|2021-10-17 12:00:00|61024.6|60884.6|60920.7|60780.7|61060.6|60920.6|60772|60632|10091
1634475600000|2021-10-17 13:00:00|60920.4|60780.4|61079.7|60939.7|61329.9|61189.9|60737.9|60597.9|10462
1634479200000|2021-10-17 14:00:00|61081.1|60941.1|61089.4|60949.4|61131.4|60991.4|60843.9|60703.9|9870
1634482800000|2021-10-17 15:00:00|61088.4|60948.4|60848|60708|61165.8|61025.8|60580.9|60440.9|11332
1634486400000|2021-10-17 16:00:00|60849.3|60709.3|61038.9|60898.9|61053.7|60913.7|60755.8|60615.8|10557
1634490000000|2021-10-17 17:00:00|61038.5|60898.5|61100.1|60960.1|61145.1|61005.1|60896|60756|9888
1634493600000|2021-10-17 18:00:00|61099.8|60959.8|61038.6|60898.6|61103.2|60963.2|60930|60790|6938
1634497200000|2021-10-17 19:00:00|61037.3|60897.3|60597.1|60427.1|61048.7|60908.7|60475.9|60305.9|9451
1634500800000|2021-10-17 20:00:00|60598|60428|59488.3|59318.3|60598|60428|59063.7|58893.7|13409
1634504400000|2021-10-17 21:00:00|59489.9|59319.9|60692.5|60552.5|60716.3|60576.3|59401.9|59231.9|10878
1634508000000|2021-10-17 22:00:00|60689.2|60549.2|61352.9|61212.9|61367.4|61227.4|60686.5|60546.5|11674
1634511600000|2021-10-17 23:00:00|61348.2|61208.2|61596.6|61456.6|61767.1|61627.1|61250.1|61110.1|9817
1634515200000|2021-10-18 00:00:00|61596.5|61456.5|62515.1|62375.1|62516.1|62376.1|61490|61350|11363
1634518800000|2021-10-18 01:00:00|62515.3|62375.3|62161.8|62021.8|62631.9|62491.9|62098.9|61958.9|9205
1634522400000|2021-10-18 02:00:00|62161.2|62021.2|62184.8|62044.8|62395.9|62255.9|62037.3|61897.3|8103
1634526000000|2021-10-18 03:00:00|62184.2|62044.2|62186.1|62046.1|62342.2|62202.2|61969.2|61829.2|8238
1634529600000|2021-10-18 04:00:00|62185.6|62045.6|62437.8|62297.8|62480|62340|62070.4|61930.4|9180
1634533200000|2021-10-18 05:00:00|62436.3|62296.3|62431.2|62291.2|62601.5|62461.5|62312.1|62172.1|8741
1634536800000|2021-10-18 06:00:00|62433.8|62293.8|62322.2|62182.2|62517.6|62377.6|62209.9|62069.9|7849
1634540400000|2021-10-18 07:00:00|62327.6|62187.6|61966.9|61826.9|62748.1|62608.1|61923.2|61783.2|8828
1634544000000|2021-10-18 08:00:00|61970.2|61830.2|61871.2|61731.2|62512.5|62372.5|61617.3|61477.3|11162
1634547600000|2021-10-18 09:00:00|61872.9|61732.9|61299.8|61159.8|62201.8|62061.8|60740.5|60600.5|10895
1634551200000|2021-10-18 10:00:00|61294.6|61154.6|61376.4|61236.4|61565.1|61425.1|60721.2|60581.2|12034
1634554800000|2021-10-18 11:00:00|61375.9|61235.9|60984.3|60844.3|61600.8|61460.8|60775.6|60635.6|11391
1634558400000|2021-10-18 12:00:00|60985.8|60845.8|60689.4|60549.4|61205.5|61065.5|60378.1|60238.1|11333
1634562000000|2021-10-18 13:00:00|60689.5|60549.5|61925.5|61785.5|62002.4|61862.4|60002.9|59862.9|12580
1634565600000|2021-10-18 14:00:00|61927.5|61787.5|62175.3|62035.3|62279.3|62139.3|61711.5|61571.5|11761
1634569200000|2021-10-18 15:00:00|62172.2|62032.2|62074.2|61934.2|62263|62123|61778.6|61638.6|11174
1634572800000|2021-10-18 16:00:00|62074.1|61934.1|61890.7|61750.7|62444.4|62304.4|61563.3|61423.3|11833
1634576400000|2021-10-18 17:00:00|61885.6|61745.6|61816.8|61676.8|62169.9|62029.9|61809.5|61669.5|10095
1634580000000|2021-10-18 18:00:00|61821.4|61681.4|61920.7|61780.7|62108.7|61968.7|61776|61636|8507
1634583600000|2021-10-18 19:00:00|61919.6|61779.6|61498.2|61358.2|61920|61780|61108.7|60968.7|10817
1634587200000|2021-10-18 20:00:00|61498.5|61358.5|61439.4|61299.4|61651.8|61511.8|61202.7|61062.7|9949
1634590800000|2021-10-18 21:00:00|61440.1|61300.1|61868|61728|61951.8|61811.8|61199.3|61059.3|9576
1634594400000|2021-10-18 22:00:00|61868.6|61728.6|62150.3|62010.3|62156.4|62016.4|61671.9|61531.9|9997
1634598000000|2021-10-18 23:00:00|62150.7|62010.7|62103.5|61963.5|62176.1|62036.1|61911.1|61771.1|9427
1634601600000|2021-10-19 00:00:00|62093.5|61953.5|61935.3|61795.3|62386.1|62246.1|61905.1|61765.1|9749
1634605200000|2021-10-19 01:00:00|61934.5|61794.5|61886|61746|62067.7|61927.7|61753.7|61613.7|9250
1634608800000|2021-10-19 02:00:00|61888.9|61748.9|61822.3|61682.3|61977.4|61837.4|61758.3|61618.3|8848
1634612400000|2021-10-19 03:00:00|61822|61682|62663.7|62523.7|63043.1|62903.1|61802.3|61662.3|10955
1634616000000|2021-10-19 04:00:00|62663.2|62523.2|62497.7|62357.7|62878.6|62738.6|62358.4|62218.4|9410
1634619600000|2021-10-19 05:00:00|62498.2|62358.2|62540.9|62400.9|62626.3|62486.3|62385.5|62245.5|9420
1634623200000|2021-10-19 06:00:00|62542.3|62402.3|62251.9|62111.9|62583.5|62443.5|62083.3|61943.3|9413
1634626800000|2021-10-19 07:00:00|62251.2|62111.2|62373.3|62233.3|62397.9|62257.9|62071.4|61931.4|10191
1634630400000|2021-10-19 08:00:00|62372|62232|62607.4|62467.4|62612.2|62472.2|61843|61703|10338
1634634000000|2021-10-19 09:00:00|62609.6|62469.6|62206.9|62066.9|62617.9|62477.9|62005.8|61865.8|9687
1634637600000|2021-10-19 10:00:00|62207.6|62067.6|62316.2|62176.2|62455.5|62315.5|62125.3|61985.3|10053
1634641200000|2021-10-19 11:00:00|62314.7|62174.7|62201.2|62061.2|62384.7|62244.7|62160.6|62020.6|6675
1634644800000|2021-10-19 12:00:00|62201.5|62061.5|62302.1|62162.1|62576.1|62436.1|62087.3|61947.3|7388
1634648400000|2021-10-19 13:00:00|62297.3|62157.3|62701.9|62561.9|63346.8|63206.8|62154.1|62014.1|9696
1634652000000|2021-10-19 14:00:00|62699.3|62559.3|62623.9|62483.9|62757.7|62617.7|61539.7|61399.7|10284
1634655600000|2021-10-19 15:00:00|62626.4|62486.4|62466.7|62326.7|62867.6|62727.6|62420.1|62280.1|8219
1634659200000|2021-10-19 16:00:00|62466.8|62326.8|63236.4|63096.4|63237.9|63097.9|62392.7|62252.7|8144
1634662800000|2021-10-19 17:00:00|63241.8|63101.8|63482.9|63342.9|63535.2|63395.2|63135.3|62995.3|8250
1634666400000|2021-10-19 18:00:00|63480.5|63340.5|63499.1|63359.1|63644.3|63504.3|63175.8|63035.8|7662
1634670000000|2021-10-19 19:00:00|63498.9|63358.9|64268|64128|64368|64228|63476.7|63336.7|8539
1634673600000|2021-10-19 20:00:00|64265.9|64125.9|64181.8|64041.8|64412.9|64272.9|63940.2|63800.2|7627
1634677200000|2021-10-19 21:00:00|64182.2|64042.2|64149.7|64009.7|64258.9|64118.9|63755.2|63615.2|7096
1634680800000|2021-10-19 22:00:00|64155.8|64015.8|64149.3|64009.3|64293.7|64153.7|63928.9|63788.9|7823
1634684400000|2021-10-19 23:00:00|64149.6|64009.6|64349.4|64209.4|64524.4|64384.4|64072.5|63932.5|7237
1634688000000|2021-10-20 00:00:00|64353.4|64213.4|64135|63995|64419|64279|64068.8|63928.8|6373
1634691600000|2021-10-20 01:00:00|64141.5|64001.5|63894.3|63754.3|64254.5|64114.5|63805.4|63665.4|5785
1634695200000|2021-10-20 02:00:00|63895.4|63755.4|63867.7|63727.7|64003.4|63863.4|63802.5|63662.5|4651
1634698800000|2021-10-20 03:00:00|63864.4|63724.4|63924.3|63784.3|64107.2|63967.2|63863|63723|5048
1634702400000|2021-10-20 04:00:00|63925.6|63785.6|64117.5|63977.5|64122.6|63982.6|63857.6|63717.6|4734
1634706000000|2021-10-20 05:00:00|64116.1|63976.1|63850.4|63710.4|64116.6|63976.6|63608|63468|5704
1634709600000|2021-10-20 06:00:00|63849.9|63709.9|63883.7|63743.7|64228.5|64088.5|63773.6|63633.6|5494
1634713200000|2021-10-20 07:00:00|63884.9|63744.9|64090.4|63950.4|64150.1|64010.1|63826.8|63686.8|5491
1634716800000|2021-10-20 08:00:00|64085.4|63945.4|64101.4|63961.4|64298.1|64158.1|64041.8|63901.8|3690
1634720400000|2021-10-20 09:00:00|64103.4|63963.4|64085.2|63945.2|64237.4|64097.4|63941.3|63801.3|4916
1634724000000|2021-10-20 10:00:00|64074.3|63934.3|63912.4|63772.4|64113.5|63973.5|63853.3|63713.3|4317
1634727600000|2021-10-20 11:00:00|63907.5|63767.5|63868.1|63728.1|63996.2|63856.2|63792.5|63652.5|3573
1634731200000|2021-10-20 12:00:00|63858|63718|64453.3|64313.3|64612.9|64472.9|63839.8|63699.8|6680
1634734800000|2021-10-20 13:00:00|64453.9|64313.9|66117.7|65977.7|66198.9|66058.9|64232.4|64092.4|7438
1634738400000|2021-10-20 14:00:00|66113.2|65973.2|66762.6|66622.6|67057.7|66917.7|65827.9|65687.9|9738
1634742000000|2021-10-20 15:00:00|66762.7|66622.7|66939.4|66799.4|66955.5|66815.5|66407|66267|7233
1634745600000|2021-10-20 16:00:00|66939.1|66799.1|66528.8|66388.8|66996|66856|66450|66310|7909
1634749200000|2021-10-20 17:00:00|66538.4|66398.4|66444.6|66304.6|66596.1|66456.1|66200.5|66060.5|7223
1634752800000|2021-10-20 18:00:00|66444.5|66304.5|66721.9|66581.9|66768.4|66628.4|66412.6|66272.6|5622
1634756400000|2021-10-20 19:00:00|66721.8|66581.8|66469.7|66329.7|66768.8|66628.8|66309|66169|6038
1634760000000|2021-10-20 20:00:00|66469|66329|66060.9|65920.9|66503.3|66363.3|65742|65602|8377
1634763600000|2021-10-20 21:00:00|66062.5|65922.5|65880|65740|66127.9|65987.9|65658.2|65518.2|6859
1634767200000|2021-10-20 22:00:00|65878.5|65738.5|65979.7|65839.7|66163.7|66023.7|65610|65470|7348
1634770800000|2021-10-20 23:00:00|65988.4|65848.4|66077.5|65937.5|66254.4|66114.4|65946.8|65806.8|5638
1634774400000|2021-10-21 00:00:00|66071.3|65931.3|65701.9|65561.9|66099.5|65959.5|65654.4|65514.4|7646
1634778000000|2021-10-21 01:00:00|65702.3|65562.3|65059.3|64919.3|65768|65628|64771.4|64631.4|8077
1634781600000|2021-10-21 02:00:00|65059.4|64919.4|65010.2|64870.2|65383.7|65243.7|64224|64084|10090
1634785200000|2021-10-21 03:00:00|65004.4|64864.4|65144.7|65004.7|65262|65122|64503.6|64363.6|8778
1634788800000|2021-10-21 04:00:00|65146|65006|65124.1|64984.1|65260.4|65120.4|64724.9|64584.9|5845
1634792400000|2021-10-21 05:00:00|65124|64984|64914.2|64774.2|65232.7|65092.7|64912.7|64772.7|5937
1634796000000|2021-10-21 06:00:00|64915.7|64775.7|64751.5|64611.5|65097.6|64957.6|64242.5|64102.5|7376
1634799600000|2021-10-21 07:00:00|64750.5|64610.5|65184.5|65044.5|65319|65179|64510.8|64370.8|6870
1634803200000|2021-10-21 08:00:00|65176.9|65036.9|65964.8|65824.8|66128.7|65988.7|65149.2|65009.2|8914
1634806800000|2021-10-21 09:00:00|65964.9|65824.9|66265.9|66125.9|66710.4|66570.4|65954.1|65814.1|9164
1634810400000|2021-10-21 10:00:00|66269.1|66129.1|65691.7|65551.7|66271.2|66131.2|65689.5|65549.5|7177
1634814000000|2021-10-21 11:00:00|65692.1|65552.1|64885.6|64745.6|66044.1|65904.1|64115.6|63865.6|9385
1634817600000|2021-10-21 12:00:00|64902.1|64762.1|65115.1|64975.1|65221|65081|64465.3|64325.3|9596
1634821200000|2021-10-21 13:00:00|65128.9|64988.9|64811.7|64671.7|65617.6|65477.6|64774.6|64634.6|8484
1634824800000|2021-10-21 14:00:00|64814.4|64674.4|63733.4|63593.4|64971.1|64831.1|63083.6|62943.6|11490
1634828400000|2021-10-21 15:00:00|63728.3|63588.3|63055.4|62915.4|63945.1|63805.1|62167.7|62027.7|11495
1634832000000|2021-10-21 16:00:00|63060.9|62920.9|62872|62732|63704.3|63564.3|62797.8|62657.8|10124
1634835600000|2021-10-21 17:00:00|62874.6|62734.6|62557.7|62417.7|63411|63271|62540.4|62400.4|8364
1634839200000|2021-10-21 18:00:00|62562|62422|62799.6|62659.6|63267.9|63127.9|62560.9|62420.9|8055
1634842800000|2021-10-21 19:00:00|62799.5|62659.5|62875.5|62735.5|63569.9|63429.9|62692.5|62552.5|9075
1634846400000|2021-10-21 20:00:00|62875.9|62735.9|62736.6|62596.6|63139.9|62999.9|62449.4|62309.4|10115
1634850000000|2021-10-21 21:00:00|62736.3|62596.3|62816|62676|63081.6|62941.6|62333.6|62193.6|7854
1634853600000|2021-10-21 22:00:00|62814.6|62674.6|62519.7|62379.7|63168.6|63028.6|62484|62344|8425
1634857200000|2021-10-21 23:00:00|62520.3|62380.3|62273.9|62133.9|62776.1|62636.1|62159.1|62019.1|8981
1634860800000|2021-10-22 00:00:00|62274.8|62134.8|62857.2|62717.2|62962.7|62822.7|62218.6|62078.6|8759
1634864400000|2021-10-22 01:00:00|62857.6|62717.6|62655.8|62515.8|63137.8|62997.8|62652.3|62512.3|6937
1634868000000|2021-10-22 02:00:00|62655.7|62515.7|62898.1|62758.1|63065.7|62925.7|62606.8|62466.8|6130
1634871600000|2021-10-22 03:00:00|62901.2|62761.2|63277.1|63137.1|63394.4|63254.4|62900.8|62760.8|5951
1634875200000|2021-10-22 04:00:00|63273.5|63133.5|63105.4|62965.4|63338.1|63198.1|62941.3|62801.3|4983
1634878800000|2021-10-22 05:00:00|63108|62968|63086.8|62946.8|63253|63113|62869|62729|6285
1634882400000|2021-10-22 06:00:00|63086.5|62946.5|62802.5|62662.5|63271.4|63131.4|62586.6|62446.6|7643
1634886000000|2021-10-22 07:00:00|62802.8|62662.8|63421.6|63281.6|63447.2|63307.2|62688.4|62548.4|7250
1634889600000|2021-10-22 08:00:00|63424|63284|63640|63500|63711.1|63571.1|63335.7|63195.7|7022
1634893200000|2021-10-22 09:00:00|63640.1|63500.1|63368.1|63228.1|63791.5|63651.5|63245.2|63105.2|7464
1634896800000|2021-10-22 10:00:00|63368|63228|63277|63137|63405.3|63265.3|62985.3|62845.3|7453
1634900400000|2021-10-22 11:00:00|63278.3|63138.3|63457.9|63317.9|63518.1|63378.1|63247|63107|5521
1634904000000|2021-10-22 12:00:00|63460.4|63320.4|63717|63577|63723.7|63583.7|63230.3|63090.3|6502
1634907600000|2021-10-22 13:00:00|63716.5|63576.5|62487.5|62347.5|63778|63638|62413.8|62273.8|9242
1634911200000|2021-10-22 14:00:00|62487.6|62347.6|61637.3|61497.3|62492.4|62352.4|61216.4|61076.4|11449
1634914800000|2021-10-22 15:00:00|61638.2|61498.2|60761|60621|61767.7|61627.7|60596.4|60456.4|10827
1634918400000|2021-10-22 16:00:00|60760.7|60620.7|61235.7|61095.7|61441|61301|60080.9|59940.9|10623
1634922000000|2021-10-22 17:00:00|61233.8|61093.8|60648.2|60508.2|61344.5|61204.5|60585|60445|9116
1634925600000|2021-10-22 18:00:00|60638.2|60498.2|60688.7|60548.7|60955.7|60815.7|60283.6|60143.6|8919
1634929200000|2021-10-22 19:00:00|60688.5|60548.5|61084.3|60944.3|61090.7|60950.7|60406.7|60266.7|8446
1634932800000|2021-10-22 20:00:00|61084.2|60944.2|60824.2|60684.2|61258|61118|60823.3|60683.3|8775
1634972400000|2021-10-23 07:00:00|60799.3|60659.3|60949.1|60809.1|61124.7|60984.7|60791.1|60651.1|7037
1634976000000|2021-10-23 08:00:00|60950.5|60810.5|61144.1|61004.1|61205.2|61065.2|60945.9|60805.9|5984
1634979600000|2021-10-23 09:00:00|61145.4|61005.4|60736.3|60596.3|61173.3|61033.3|60412.1|60272.1|9374
1634983200000|2021-10-23 10:00:00|60736.5|60596.5|60185.2|60045.2|60848.2|60708.2|60168.8|60028.8|8341
1634986800000|2021-10-23 11:00:00|60185.4|60045.4|61605.6|61465.6|61742.6|61602.6|59774.6|59634.6|11715
1634990400000|2021-10-23 12:00:00|61605.9|61465.9|61602|61462|61795.6|61655.6|61404|61264|9210
1634994000000|2021-10-23 13:00:00|61602.1|61462.1|61406.3|61266.3|61693.2|61553.2|61272.1|61132.1|8960
1634997600000|2021-10-23 14:00:00|61406.9|61266.9|61099.6|60959.6|61523.9|61383.9|61057.9|60917.9|7396
1635001200000|2021-10-23 15:00:00|61093.9|60953.9|61514.6|61374.6|61605.5|61465.5|60831.5|60691.5|9327
1635004800000|2021-10-23 16:00:00|61515.8|61375.8|61202.2|61062.2|61666.7|61526.7|61049.3|60909.3|9759
1635008400000|2021-10-23 17:00:00|61202.1|61062.1|61298.7|61158.7|61406.5|61266.5|61037.8|60897.8|7977
1635012000000|2021-10-23 18:00:00|61298.8|61158.8|61381|61241|61466.4|61326.4|61180.3|61040.3|7440
1635015600000|2021-10-23 19:00:00|61381.2|61241.2|61086|60946|61388|61248|60987.5|60847.5|7385
1635019200000|2021-10-23 20:00:00|61085.9|60945.9|61193.2|61053.2|61195.3|61055.3|60902.3|60762.3|7033
1635022800000|2021-10-23 21:00:00|61192.7|61052.7|61107.1|60967.1|61509.3|61369.3|61013.8|60873.8|6355
1635026400000|2021-10-23 22:00:00|61107|60967|61082.2|60942.2|61423.1|61283.1|61033.8|60893.8|7508
1635030000000|2021-10-23 23:00:00|61082|60942|61371.3|61231.3|61406.6|61266.6|61012.1|60872.1|7721
1635033600000|2021-10-24 00:00:00|61372.3|61232.3|61159.5|61019.5|61560.9|61420.9|61146.8|61006.8|7049
1635037200000|2021-10-24 01:00:00|61158.4|61018.4|61067.8|60927.8|61221.1|61081.1|61011.9|60871.9|6429
1635040800000|2021-10-24 02:00:00|61067.9|60927.9|61260.5|61120.5|61311.2|61171.2|60894.7|60754.7|6848
1635044400000|2021-10-24 03:00:00|61260.2|61120.2|61296|61156|61357.4|61217.4|61177.6|61037.6|6025
1635048000000|2021-10-24 04:00:00|61295.8|61155.8|61059.8|60919.8|61315.3|61175.3|60991.8|60851.8|5578
1635051600000|2021-10-24 05:00:00|61060|60920|60980.3|60840.3|61212|61072|60922.9|60782.9|6003
1635055200000|2021-10-24 06:00:00|60980.2|60840.2|60774.6|60634.6|61173.3|61033.3|60752.5|60612.5|7616
1635058800000|2021-10-24 07:00:00|60774.9|60634.9|60810.6|60670.6|61000.9|60860.9|60650.5|60510.5|6423
1635062400000|2021-10-24 08:00:00|60766.8|60626.8|60597.3|60457.3|60784.1|60644.1|60536.8|60396.8|8166
1635066000000|2021-10-24 09:00:00|60597.2|60457.2|60868.3|60728.3|61347.2|61207.2|60519.5|60379.5|9328
1635069600000|2021-10-24 10:00:00|60868.4|60728.4|61020.7|60880.7|61147.3|61007.3|60820.9|60680.9|7199
1635073200000|2021-10-24 11:00:00|61020.5|60880.5|60374|60234|61060|60920|60255.6|60115.6|9101
1635076800000|2021-10-24 12:00:00|60370.4|60230.4|60472|60332|60875.1|60735.1|59974.4|59834.4|11392
1635080400000|2021-10-24 13:00:00|60471.5|60331.5|60596.7|60456.7|60857.1|60717.1|60382.8|60242.8|9216
1635084000000|2021-10-24 14:00:00|60597.1|60457.1|60172.2|60032.2|60661.8|60521.8|60125.1|59985.1|8890
1635087600000|2021-10-24 15:00:00|60174.2|60034.2|59948.7|59808.7|60347.1|60207.1|59731.3|59591.3|11266
1635091200000|2021-10-24 16:00:00|59948.4|59808.4|60429|60289|60457.6|60317.6|59602.5|59462.5|10429
1635094800000|2021-10-24 17:00:00|60429.3|60289.3|60377|60237|60577.2|60437.2|60245.1|60105.1|7909
1635098400000|2021-10-24 18:00:00|60376.2|60236.2|60155|60015|60376.2|60236.2|59865.1|59725.1|8925
1635102000000|2021-10-24 19:00:00|60154.7|60014.7|60737.4|60567.4|60813.2|60643.2|60154.7|60014.7|8369
1635105600000|2021-10-24 20:00:00|60732.5|60562.5|61237.8|61067.8|61238.8|61068.8|60658.7|60488.7|8196
1635109200000|2021-10-24 21:00:00|61238.9|61068.9|61040.1|60900.1|61418.6|61248.6|60916.3|60746.3|6096
1635112800000|2021-10-24 22:00:00|61040.9|60900.9|60985.5|60845.5|61119.6|60979.6|60881.6|60741.6|5452
1635116400000|2021-10-24 23:00:00|60985.8|60845.8|60921.7|60781.7|61033.2|60893.2|60842.5|60702.5|5530
1635120000000|2021-10-25 00:00:00|60923|60783|61884.1|61744.1|61885.1|61745.1|60724.1|60584.1|8330
1635123600000|2021-10-25 01:00:00|61884.7|61744.7|61805.2|61665.2|62161.4|62021.4|61755.7|61615.7|7080
1635127200000|2021-10-25 02:00:00|61805.8|61665.8|62027.1|61887.1|62082.2|61942.2|61718|61578|5817
1635130800000|2021-10-25 03:00:00|62025.7|61885.7|62159.4|62019.4|62291.8|62151.8|61923.6|61783.6|6006
1635134400000|2021-10-25 04:00:00|62160.5|62020.5|62136|61996|62264.7|62124.7|61909.1|61769.1|6950
1635138000000|2021-10-25 05:00:00|62133.5|61993.5|61922.5|61782.5|62199.8|62059.8|61874.1|61734.1|6189
1635141600000|2021-10-25 06:00:00|61918.7|61778.7|62095.2|61955.2|62130.4|61990.4|61875.4|61735.4|5111
1635145200000|2021-10-25 07:00:00|62096.2|61956.2|62721|62581|62958.9|62818.9|62023.5|61883.5|6625
1635148800000|2021-10-25 08:00:00|62721.1|62581.1|62797.2|62657.2|63018.5|62878.5|62721.1|62581.1|7635
1635152400000|2021-10-25 09:00:00|62797.4|62657.4|62812.4|62672.4|62944|62804|62738.1|62598.1|5256
1635156000000|2021-10-25 10:00:00|62812.2|62672.2|62859|62719|62907.3|62767.3|62573.6|62433.6|5751
1635159600000|2021-10-25 11:00:00|62859.9|62719.9|62832.1|62692.1|63246.8|63106.8|62774.9|62634.9|6262
1635163200000|2021-10-25 12:00:00|62831.9|62691.9|62804.5|62664.5|63076.2|62936.2|62753|62613|6703
1635166800000|2021-10-25 13:00:00|62804.6|62664.6|63314.9|63174.9|63444.8|63304.8|62677.5|62537.5|8002
1635170400000|2021-10-25 14:00:00|63314.5|63174.5|63404.1|63264.1|63413|63273|63043.1|62903.1|6006
1635174000000|2021-10-25 15:00:00|63404.7|63264.7|63678.1|63538.1|63698.9|63558.9|63303.4|63163.4|6193
1635177600000|2021-10-25 16:00:00|63678|63538|63684.6|63544.6|63777.8|63637.8|63478.9|63338.9|6834
1635181200000|2021-10-25 17:00:00|63683.8|63543.8|63158.8|63018.8|63722.2|63582.2|62868.9|62728.9|7598
1635184800000|2021-10-25 18:00:00|63159.1|63019.1|63195.2|63055.2|63223|63083|62910.3|62770.3|5939
1635188400000|2021-10-25 19:00:00|63195.3|63055.3|62745.5|62605.5|63198.2|63058.2|62723.4|62583.4|4627
1635192000000|2021-10-25 20:00:00|62748.2|62608.2|62624.4|62484.4|62891|62751|62612.6|62472.6|4380
1635195600000|2021-10-25 21:00:00|62621|62481|62898.3|62758.3|63314.5|63174.5|62613.7|62473.7|4744
1635199200000|2021-10-25 22:00:00|62903.6|62763.6|63092.4|62952.4|63173.9|63033.9|62755.7|62615.7|4331
1635202800000|2021-10-25 23:00:00|63093.5|62953.5|63154.8|63014.8|63236.6|63096.6|63032.7|62892.7|3463
1635206400000|2021-10-26 00:00:00|63156.5|63016.5|63170.4|63030.4|63347|63207|62925.4|62785.4|5147
1635210000000|2021-10-26 01:00:00|63170.1|63030.1|62776.6|62636.6|63172.3|63032.3|62772.4|62632.4|5058
1635213600000|2021-10-26 02:00:00|62776.1|62636.1|62802.6|62662.6|62981|62841|62734.4|62594.4|5196
1635217200000|2021-10-26 03:00:00|62804.7|62664.7|62828.7|62688.7|62923.3|62783.3|62693.9|62553.9|4798
1635220800000|2021-10-26 04:00:00|62828.9|62688.9|62535.9|62395.9|62875.6|62735.6|62360.8|62220.8|6667
1635224400000|2021-10-26 05:00:00|62535.8|62395.8|62470.6|62330.6|62693.8|62553.8|62416.3|62276.3|5166
1635228000000|2021-10-26 06:00:00|62471.3|62331.3|62444.8|62304.8|62659.1|62519.1|62282.7|62142.7|6270
1635231600000|2021-10-26 07:00:00|62444.2|62304.2|62512.2|62372.2|62558.3|62418.3|62282.1|62142.1|4826
1635235200000|2021-10-26 08:00:00|62511.6|62371.6|62900.4|62760.4|63165.4|63025.4|62500.9|62360.9|5625
1635238800000|2021-10-26 09:00:00|62898.8|62758.8|62733.3|62593.3|62928.1|62788.1|62680.5|62540.5|3722
1635242400000|2021-10-26 10:00:00|62728.8|62588.8|63054.9|62914.9|63079|62939|62646.2|62506.2|4457
1635246000000|2021-10-26 11:00:00|63056.9|62916.9|62829.4|62689.4|63134.2|62994.2|62768.6|62628.6|4769
1635249600000|2021-10-26 12:00:00|62828.6|62688.6|62567.7|62427.7|62939.1|62799.1|62384.9|62244.9|5514
1635253200000|2021-10-26 13:00:00|62565.6|62425.6|62282.6|62142.6|62640|62500|62186.5|62046.5|7043
1635256800000|2021-10-26 14:00:00|62285.4|62145.4|62003.3|61863.3|62298.5|62158.5|61885.4|61745.4|8692
1635260400000|2021-10-26 15:00:00|62002.2|61862.2|62596.5|62456.5|62839.1|62699.1|61923.4|61783.4|8763
1635264000000|2021-10-26 16:00:00|62596.4|62456.4|62121.9|61981.9|62791.1|62651.1|62019.9|61879.9|8319
1635267600000|2021-10-26 17:00:00|62123.7|61983.7|62529.4|62389.4|62573|62433|62070.8|61930.8|6321
1635271200000|2021-10-26 18:00:00|62533|62393|62385.3|62245.3|62644.3|62504.3|62352.2|62212.2|7199
1635274800000|2021-10-26 19:00:00|62387.5|62247.5|62064.1|61924.1|62427.6|62287.6|62005.8|61865.8|5747
1635278400000|2021-10-26 20:00:00|62064.6|61924.6|62164.8|62024.8|62365.8|62225.8|61960.4|61820.4|7396
1635282000000|2021-10-26 21:00:00|62164.9|62024.9|60881.9|60741.9|62173.3|62033.3|60675.7|60535.7|7129
1635285600000|2021-10-26 22:00:00|60882|60742|60369.7|60229.7|60939.9|60799.9|59934.2|59794.2|10555
1635289200000|2021-10-26 23:00:00|60365.3|60225.3|60380.8|60240.8|60637.4|60497.4|60259.3|60119.3|7162
1635292800000|2021-10-27 00:00:00|60379.9|60239.9|60743|60603|60816.1|60676.1|60208.4|60068.4|5939
1635296400000|2021-10-27 01:00:00|60753.4|60613.4|60595.9|60455.9|60906.4|60766.4|60550.7|60410.7|4882
1635300000000|2021-10-27 02:00:00|60595.8|60455.8|60479.9|60339.9|60709.8|60569.8|60461.6|60321.6|5809
1635303600000|2021-10-27 03:00:00|60489.7|60349.7|60786.2|60646.2|60900.1|60760.1|60456.8|60316.8|4858
1635307200000|2021-10-27 04:00:00|60788.3|60648.3|61265.4|61125.4|61547.9|61407.9|60606.6|60466.6|7038
1635310800000|2021-10-27 05:00:00|61262.5|61122.5|60997.6|60857.6|61458.2|61318.2|60888.3|60748.3|6289
1635314400000|2021-10-27 06:00:00|60996.3|60856.3|60770|60630|61045.4|60905.4|60717.9|60577.9|6509
1635318000000|2021-10-27 07:00:00|60779.7|60639.7|60020.3|59880.3|61018.1|60878.1|59992.9|59852.9|7810
1635321600000|2021-10-27 08:00:00|60020|59880|59294.1|59154.1|60024.1|59884.1|58182.4|58042.4|10664
1635325200000|2021-10-27 09:00:00|59287.7|59147.7|59004.1|58864.1|59289.4|59149.4|58710.2|58570.2|8962
1635328800000|2021-10-27 10:00:00|59002.3|58862.3|59017.3|58877.3|59201.3|59061.3|58439.1|58299.1|7579
1635332400000|2021-10-27 11:00:00|59022.7|58882.7|58646.6|58506.6|59252.1|59112.1|58597.4|58457.4|6884
1635336000000|2021-10-27 12:00:00|58642.6|58502.6|59122.4|58982.4|59163.1|59023.1|58359.9|58219.9|7615
1635339600000|2021-10-27 13:00:00|59102.6|58962.6|59082.6|58942.6|59373.4|59233.4|58975|58835|6626
1635343200000|2021-10-27 14:00:00|59097.2|58957.2|59252|59112|59504.7|59364.7|58801.4|58661.4|7725
1635346800000|2021-10-27 15:00:00|59252.1|59112.1|58890.8|58750.8|59422.7|59282.7|58849.9|58709.9|8036
1635350400000|2021-10-27 16:00:00|58890.2|58750.2|58957.3|58817.3|59123.7|58983.7|58635.5|58495.5|8620
1635354000000|2021-10-27 17:00:00|58955.3|58815.3|58976.5|58836.5|59258.9|59118.9|58882.2|58742.2|6180
1635357600000|2021-10-27 18:00:00|58976|58836|58832|58692|59093.7|58953.7|58777.8|58637.8|5749
1635361200000|2021-10-27 19:00:00|58834.9|58694.9|59145.6|59005.6|59227.8|59087.8|58269.5|58129.5|9575
1635364800000|2021-10-27 20:00:00|59142.5|59002.5|58998.9|58858.9|59655.6|59515.6|58653.3|58513.3|8905
1635368400000|2021-10-27 21:00:00|58998|58858|58844.5|58704.5|59150.8|59010.8|58836.8|58696.8|4555
1635372000000|2021-10-27 22:00:00|58841.8|58701.8|58825.7|58685.7|58958|58818|58572.9|58432.9|4936
1635375600000|2021-10-27 23:00:00|58827.2|58687.2|58504.4|58364.4|58973.3|58833.3|58496.1|58356.1|6828
1635379200000|2021-10-28 00:00:00|58510.7|58370.7|58327.5|58187.5|58966.9|58826.9|58312.7|58172.7|7856
1635382800000|2021-10-28 01:00:00|58335.3|58195.3|58999.1|58859.1|59059.4|58919.4|58187.2|58047.2|7676
1635386400000|2021-10-28 02:00:00|58999.2|58859.2|58993.9|58853.9|59008.1|58868.1|58731.5|58591.5|6012
1635390000000|2021-10-28 03:00:00|58994.3|58854.3|58922.4|58782.4|59233.7|59093.7|58778.8|58638.8|6082
1635393600000|2021-10-28 04:00:00|58922.5|58782.5|58869|58729|59291|59151|58785.5|58645.5|6904
1635397200000|2021-10-28 05:00:00|58871.3|58731.3|59139.4|58999.4|59222|59082|58846.1|58706.1|7613
1635400800000|2021-10-28 06:00:00|59134.7|58994.7|59120.3|58980.3|59291.7|59151.7|58791.5|58651.5|10282
1635404400000|2021-10-28 07:00:00|59120|58980|59083.8|58943.8|59272.5|59132.5|58930.9|58790.9|7939
1635408000000|2021-10-28 08:00:00|59084.1|58944.1|60647.9|60507.9|60736|60596|59077.8|58937.8|10363
1635411600000|2021-10-28 09:00:00|60637.3|60497.3|61119.7|60979.7|61319.1|61179.1|60493.4|60353.4|8585
1635415200000|2021-10-28 10:00:00|61119.9|60979.9|61116.5|60976.5|61277.4|61137.4|60935.3|60795.3|8244
1635418800000|2021-10-28 11:00:00|61116.1|60976.1|61052.7|60912.7|61170|61030|60862.5|60722.5|7713
1635422400000|2021-10-28 12:00:00|61052.3|60912.3|61175.8|61035.8|61343.8|61203.8|60988.6|60848.6|6136
1635426000000|2021-10-28 13:00:00|61187.8|61047.8|61669.6|61529.6|61890.4|61750.4|61018.5|60878.5|6987
1635429600000|2021-10-28 14:00:00|61666.9|61526.9|61637.1|61497.1|61737|61597|61336.6|61196.6|8673
1635433200000|2021-10-28 15:00:00|61632.3|61492.3|61229.1|61089.1|61658|61518|61171.4|61031.4|7024
1635436800000|2021-10-28 16:00:00|61236.5|61096.5|61270.5|61130.5|61397.7|61257.7|61199.5|61059.5|6737
1635440400000|2021-10-28 17:00:00|61267.9|61127.9|61218.5|61078.5|61364.7|61224.7|60920.2|60780.2|7264
1635444000000|2021-10-28 18:00:00|61219.9|61079.9|60214.5|60074.5|61304.4|61164.4|57947.2|57807.2|9529
1635447600000|2021-10-28 19:00:00|60203|60063|61394.1|61254.1|61517.4|61377.4|59650.6|59510.6|11131
1635451200000|2021-10-28 20:00:00|61377.4|61237.4|61465.2|61325.2|62528.2|62388.2|61107.6|60967.6|9992
1635454800000|2021-10-28 21:00:00|61468.7|61328.7|60796.5|60656.5|61475|61335|60572.4|60432.4|8452
1635458400000|2021-10-28 22:00:00|60796.1|60656.1|60601.1|60461.1|61002.1|60862.1|60519.4|60379.4|8651
1635462000000|2021-10-28 23:00:00|60601.4|60461.4|60661.7|60521.7|60867.2|60727.2|60420.5|60280.5|8527
1635465600000|2021-10-29 00:00:00|60658.5|60518.5|61470.3|61330.3|61470.3|61330.3|60272.9|60132.9|9649
1635469200000|2021-10-29 01:00:00|61460.6|61320.6|61493.8|61353.8|62124|61984|61331.4|61191.4|7840
1635472800000|2021-10-29 02:00:00|61492.7|61352.7|61673|61533|61809.9|61669.9|61472|61332|6937
1635476400000|2021-10-29 03:00:00|61673.3|61533.3|61737.9|61597.9|61906.4|61766.4|61621.1|61481.1|5575
1635480000000|2021-10-29 04:00:00|61734.1|61594.1|61618.2|61478.2|61785.8|61645.8|61487|61347|5547
1635483600000|2021-10-29 05:00:00|61611.6|61471.6|61061|60921|61660|61520|60808.8|60668.8|7269
1635487200000|2021-10-29 06:00:00|61061.1|60921.1|61445.1|61305.1|61488|61348|60952.5|60812.5|7633
1635490800000|2021-10-29 07:00:00|61444.3|61304.3|60623.9|60483.9|61454.5|61314.5|60443.8|60303.8|8186
1635494400000|2021-10-29 08:00:00|60624.8|60484.8|61016.9|60876.9|61040.9|60900.9|60500.8|60360.8|8579
1635498000000|2021-10-29 09:00:00|61018.6|60878.6|60935.8|60795.8|61415.9|61275.9|60882|60742|7366
1635501600000|2021-10-29 10:00:00|60928|60788|61099.6|60959.6|61121.3|60981.3|60663.6|60523.6|7963
1635505200000|2021-10-29 11:00:00|61096.8|60956.8|61021.9|60881.9|61216.7|61076.7|60661.8|60521.8|7124
1635508800000|2021-10-29 12:00:00|61021.6|60881.6|61040.4|60900.4|61463.1|61323.1|60814.1|60674.1|8214
1635512400000|2021-10-29 13:00:00|61041.1|60901.1|61357.3|61217.3|61416.5|61276.5|60841.5|60701.5|8990
1635516000000|2021-10-29 14:00:00|61376.6|61236.6|61334.7|61194.7|61408|61268|61088.3|60948.3|9797
1635519600000|2021-10-29 15:00:00|61336.5|61196.5|62379.5|62239.5|62576.3|62436.3|61293.3|61153.3|10868
1635523200000|2021-10-29 16:00:00|62374.1|62234.1|62696.2|62556.2|63033.2|62893.2|62372.7|62232.7|10593
1635526800000|2021-10-29 17:00:00|62693.8|62553.8|62461.4|62321.4|62727.9|62587.9|62401.1|62261.1|7859
1635530400000|2021-10-29 18:00:00|62462.5|62322.5|62138|61998|62551.2|62411.2|62064.1|61924.1|8242
1635534000000|2021-10-29 19:00:00|62137.7|61997.7|62619.3|62479.3|62681.2|62541.2|61994.6|61854.6|7974
1635537600000|2021-10-29 20:00:00|62619.5|62479.5|62488.6|62348.6|62783.2|62643.2|62346.9|62206.9|8177
1635577200000|2021-10-30 07:00:00|61844.3|61704.3|61681.6|61541.6|61845.3|61705.3|61604.2|61464.2|7148
1635580800000|2021-10-30 08:00:00|61683|61543|61405.6|61265.6|61760.4|61620.4|61162.5|61022.5|8705
1635584400000|2021-10-30 09:00:00|61405.2|61265.2|61498.6|61358.6|61532.6|61392.6|61330|61190|2160
1635588000000|2021-10-30 10:00:00|61507.5|61367.5|61892.2|61752.2|61956.6|61816.6|61349.4|61209.4|7983
1635591600000|2021-10-30 11:00:00|61894.3|61754.3|61672|61532|62059.5|61919.5|61614.5|61474.5|7865
1635595200000|2021-10-30 12:00:00|61671.3|61531.3|61719.2|61579.2|61762|61622|61480.8|61340.8|8263
1635598800000|2021-10-30 13:00:00|61719|61579|61648.9|61508.9|62309.8|62169.8|61416.6|61276.6|10703
1635602400000|2021-10-30 14:00:00|61648.3|61508.3|61271.9|61131.9|61751.7|61611.7|60848.7|60708.7|10714
1635606000000|2021-10-30 15:00:00|61270.4|61130.4|61461.3|61321.3|61515|61375|61253.3|61113.3|9974
1635609600000|2021-10-30 16:00:00|61460.8|61320.8|61329.3|61189.3|61593.3|61453.3|61172.4|61032.4|8955
1635613200000|2021-10-30 17:00:00|61327.7|61187.7|61490.5|61350.5|61646.3|61506.3|61215.6|61075.6|8097
1635616800000|2021-10-30 18:00:00|61490.4|61350.4|61645.8|61505.8|61658|61518|61466|61326|7248
1635620400000|2021-10-30 19:00:00|61646.9|61506.9|61801.7|61661.7|61865.5|61725.5|61558.6|61418.6|7205
1635624000000|2021-10-30 20:00:00|61803.1|61663.1|61751.1|61611.1|62034|61894|61656.8|61516.8|7791
1635627600000|2021-10-30 21:00:00|61752|61612|61537.2|61397.2|61785.1|61645.1|61537.2|61397.2|6380
1635631200000|2021-10-30 22:00:00|61538.6|61398.6|61627.6|61487.6|61700.1|61560.1|61283.1|61143.1|9039
1635634800000|2021-10-30 23:00:00|61624.9|61484.9|61946.8|61806.8|61952.4|61812.4|61581.7|61441.7|9246
1635638400000|2021-10-31 00:00:00|61945.1|61805.1|62449.5|62309.5|62454.6|62314.6|61944.9|61804.9|10176
1635642000000|2021-10-31 01:00:00|62449.4|62309.4|62242.4|62102.4|62473|62333|62209.7|62069.7|8814
1635645600000|2021-10-31 02:00:00|62243.3|62103.3|61820.5|61680.5|62353.9|62213.9|61734.6|61594.6|8959
1635649200000|2021-10-31 03:00:00|61820.7|61680.7|61783|61643|61945.9|61805.9|61684.8|61544.8|7614
1635652800000|2021-10-31 04:00:00|61782.9|61642.9|61500.5|61360.5|61813.8|61673.8|61498.5|61358.5|8472
1635656400000|2021-10-31 05:00:00|61500.6|61360.6|61374.8|61234.8|61537.8|61397.8|61268.4|61128.4|8741
1635660000000|2021-10-31 06:00:00|61373.7|61233.7|61390.7|61250.7|61436.6|61296.6|61177.9|61037.9|8139
1635663600000|2021-10-31 07:00:00|61391.8|61251.8|61436.6|61296.6|61480|61340|61276.7|61136.7|7110
1635667200000|2021-10-31 08:00:00|61437.2|61297.2|60864.3|60724.3|61444.9|61304.9|60679.5|60539.5|9821
1635670800000|2021-10-31 09:00:00|60863|60723|60733.9|60593.9|60901.9|60761.9|60647.7|60507.7|8349
1635674400000|2021-10-31 10:00:00|60734.4|60594.4|60880|60740|61139.8|60999.8|60451.9|60311.9|9893
1635678000000|2021-10-31 11:00:00|60878.7|60738.7|60530.1|60390.1|60968.6|60828.6|60375.5|60235.5|9657
1635681600000|2021-10-31 12:00:00|60530.8|60390.8|60354.4|60214.4|60855.1|60715.1|60232|60092|9921
1635685200000|2021-10-31 13:00:00|60354.8|60214.8|60461.4|60321.4|60691.2|60551.2|60076.5|59936.5|10492
1635688800000|2021-10-31 14:00:00|60459.1|60319.1|60518.8|60378.8|60815.5|60675.5|60268.2|60128.2|10040
1635692400000|2021-10-31 15:00:00|60519.1|60379.1|60576.4|60436.4|60797.7|60657.7|60422.6|60282.6|9079
1635696000000|2021-10-31 16:00:00|60576.9|60436.9|60759|60619|60787.6|60647.6|60305.1|60165.1|8882
1635699600000|2021-10-31 17:00:00|60760|60620|60729.4|60589.4|60996.6|60856.6|60608.7|60468.7|8024
1635703200000|2021-10-31 18:00:00|60730|60590|60796.5|60656.5|60887.1|60747.1|60508.6|60368.6|8449
1635706800000|2021-10-31 19:00:00|60797.8|60657.8|60768.9|60628.9|60911|60771|60716.2|60576.2|7001
1635710400000|2021-10-31 20:00:00|60768.7|60628.7|61034.7|60864.7|61158.1|60988.1|60628.7|60488.7|7313
1635714000000|2021-10-31 21:00:00|61034.8|60864.8|61545.8|61375.8|61596|61426|60990.5|60820.5|6736
1635717600000|2021-10-31 22:00:00|61545.7|61375.7|61475.4|61335.4|61667.4|61527.4|61356.5|61216.5|5465
1635721200000|2021-10-31 23:00:00|61475.3|61335.3|61389.8|61249.8|61704.9|61564.9|61301.9|61161.9|6215
1635724800000|2021-11-01 00:00:00|61390|61250|61646|61506|61750|61610|61231.8|61091.8|6547
1635728400000|2021-11-01 01:00:00|61643.3|61503.3|61395.7|61255.7|61828.9|61688.9|61376.8|61236.8|5222
1635732000000|2021-11-01 02:00:00|61396.1|61256.1|60624|60484|61503.3|61363.3|60103.3|59963.3|8507
1635735600000|2021-11-01 03:00:00|60625.8|60485.8|59994.3|59854.3|60699.1|60559.1|59833.8|59693.8|7410
1635739200000|2021-11-01 04:00:00|59987.9|59847.9|60593.3|60453.3|60755.5|60615.5|59586.4|59446.4|8173
1635742800000|2021-11-01 05:00:00|60593.7|60453.7|60710.1|60570.1|60935.4|60795.4|60541|60401|5559
1635746400000|2021-11-01 06:00:00|60701|60561|60819.5|60679.5|61001.2|60861.2|60370|60230|6716
1635750000000|2021-11-01 07:00:00|60820.8|60680.8|62248.7|62108.7|62361.4|62221.4|60818.6|60678.6|9844
1635753600000|2021-11-01 08:00:00|62245.7|62105.7|62001.9|61861.9|62487.9|62347.9|61752.9|61612.9|8846
1635757200000|2021-11-01 09:00:00|62000.5|61860.5|62051.8|61911.8|62298|62158|61960.6|61820.6|7073
1635760800000|2021-11-01 10:00:00|62052.8|61912.8|62337|62197|62346.9|62206.9|61981|61841|5588
1635764400000|2021-11-01 11:00:00|62343.4|62203.4|61927.4|61787.4|62515.4|62375.4|61902.7|61762.7|7611
1635768000000|2021-11-01 12:00:00|61926.7|61786.7|61952.6|61812.6|62274|62134|61747.8|61607.8|7498
1635771600000|2021-11-01 13:00:00|61951.3|61811.3|62059.7|61919.7|62137.7|61997.7|61802.7|61662.7|7318
1635775200000|2021-11-01 14:00:00|62061.6|61921.6|61534.1|61394.1|62087.4|61947.4|61399.4|61259.4|8490
1635778800000|2021-11-01 15:00:00|61535.4|61395.4|61625.7|61485.7|61677.4|61537.4|61490.3|61350.3|8384
1635782400000|2021-11-01 16:00:00|61628.4|61488.4|61135.7|60995.7|61639.4|61499.4|61125.3|60985.3|7997
1635786000000|2021-11-01 17:00:00|61131.6|60991.6|60858|60718|61158.1|61018.1|60806.6|60666.6|7957
1635789600000|2021-11-01 18:00:00|60867|60727|60652.7|60512.7|60896.4|60756.4|60590|60450|6549
1635793200000|2021-11-01 19:00:00|60653.2|60513.2|61526.8|61386.8|61526.8|61386.8|60433.8|60293.8|8745
1635796800000|2021-11-01 20:00:00|61527.1|61387.1|60751.9|60611.9|61527.1|61387.1|60669.5|60529.5|8057
1635800400000|2021-11-01 21:00:00|60761.7|60621.7|60833.6|60693.6|60975.8|60835.8|60503.5|60363.5|6992
1635804000000|2021-11-01 22:00:00|60833.5|60693.5|61174.4|61034.4|61263.8|61123.8|60816.3|60676.3|7155
1635807600000|2021-11-01 23:00:00|61185.6|61045.6|60995.5|60855.5|61272.7|61132.7|60983.5|60843.5|6514
1635811200000|2021-11-02 00:00:00|60996|60856|61023.9|60883.9|61471.2|61331.2|60725|60585|9368
1635814800000|2021-11-02 01:00:00|61023.1|60883.1|61408.1|61268.1|61612.5|61472.5|60853.4|60713.4|8554
1635818400000|2021-11-02 02:00:00|61409.3|61269.3|60992.5|60852.5|61518.2|61378.2|60932.9|60792.9|7275
1635822000000|2021-11-02 03:00:00|60991.7|60851.7|61166.3|61026.3|61226.8|61086.8|60870.2|60730.2|6876
1635825600000|2021-11-02 04:00:00|61166.9|61026.9|61503.1|61363.1|61625.3|61485.3|61157.4|61017.4|7095
1635829200000|2021-11-02 05:00:00|61501|61361|61836|61696|61848.3|61708.3|61381.5|61241.5|6375
1635832800000|2021-11-02 06:00:00|61836.1|61696.1|61854.5|61714.5|61886.9|61746.9|61652.9|61512.9|6286
1635836400000|2021-11-02 07:00:00|61836.7|61696.7|61603.5|61463.5|61900.5|61760.5|61591.9|61451.9|5199
1635840000000|2021-11-02 08:00:00|61603.1|61463.1|61683.7|61543.7|61864.4|61724.4|61451.6|61311.6|5528
1635843600000|2021-11-02 09:00:00|61683.4|61543.4|63185|63045|63244.1|63104.1|61581.2|61441.2|7458
1635847200000|2021-11-02 10:00:00|63187.9|63047.9|63312.9|63172.9|63657.9|63517.9|63137|62997|7301
1635850800000|2021-11-02 11:00:00|63312.7|63172.7|63012.8|62872.8|63458.3|63318.3|63005.1|62865.1|5619
1635854400000|2021-11-02 12:00:00|63018.7|62878.7|63112.2|62972.2|63367.9|63227.9|63008|62868|5651
1635858000000|2021-11-02 13:00:00|63119.2|62979.2|63487.7|63347.7|63556.1|63416.1|63112.2|62972.2|6444
1635861600000|2021-11-02 14:00:00|63497.4|63357.4|63420|63280|63951.6|63811.6|63151.4|63011.4|7720
1635865200000|2021-11-02 15:00:00|63419.6|63279.6|64111|63971|64324.9|64184.9|63402.4|63262.4|7669
1635868800000|2021-11-02 16:00:00|64112.2|63972.2|63781.4|63641.4|64347|64207|63721.4|63581.4|7630
1635872400000|2021-11-02 17:00:00|63775.9|63635.9|63546.5|63406.5|63857.8|63717.8|63505.2|63365.2|5461
1635876000000|2021-11-02 18:00:00|63550.3|63410.3|63344.9|63204.9|63601.9|63461.9|63308.4|63168.4|6913
1635879600000|2021-11-02 19:00:00|63352.8|63212.8|63678.5|63538.5|63753.9|63613.9|63318|63178|6991
1635883200000|2021-11-02 20:00:00|63681.5|63541.5|63193.1|63053.1|63694.1|63554.1|63150.2|63010.2|6862
1635886800000|2021-11-02 21:00:00|63195.5|63055.5|63124.7|62984.7|63279.3|63139.3|63027.8|62887.8|6528
1635890400000|2021-11-02 22:00:00|63108.3|62968.3|63031.4|62891.4|63260.5|63120.5|62998.7|62858.7|6910
1635894000000|2021-11-02 23:00:00|63037.6|62897.6|63318.5|63178.5|63319.9|63179.9|62695.7|62555.7|7502
1635897600000|2021-11-03 00:00:00|63319|63179|63589.3|63449.3|63591|63451|62961|62821|6875
1635901200000|2021-11-03 01:00:00|63587.3|63447.3|63233.8|63093.8|63605.5|63465.5|63120.7|62980.7|6509
1635904800000|2021-11-03 02:00:00|63236.8|63096.8|63268.7|63128.7|63306.5|63166.5|62857.3|62717.3|6766
1635908400000|2021-11-03 03:00:00|63268.5|63128.5|63325.8|63185.8|63338.3|63198.3|63060.4|62920.4|5301
1635912000000|2021-11-03 04:00:00|63325.2|63185.2|62862.7|62722.7|63326.5|63186.5|62855|62715|6186
1635915600000|2021-11-03 05:00:00|62870|62730|63139|62999|63282|63142|62859.7|62719.7|6532
1635919200000|2021-11-03 06:00:00|63143.1|63003.1|62935.5|62795.5|63202.7|63062.7|62903.7|62763.7|4844
1635922800000|2021-11-03 07:00:00|62926|62786|63491.2|63351.2|63578.1|63438.1|62864.1|62724.1|3943
1635926400000|2021-11-03 08:00:00|63490.6|63350.6|63071.2|62931.2|63491.4|63351.4|63005|62865|5464
1635930000000|2021-11-03 09:00:00|63067.4|62927.4|63407.4|63267.4|63432.9|63292.9|62949.5|62809.5|5018
1635933600000|2021-11-03 10:00:00|63405.1|63265.1|63224.9|63084.9|63510.8|63370.8|63214.7|63074.7|4507
1635937200000|2021-11-03 11:00:00|63230.5|63090.5|63227|63087|63291.8|63151.8|63018.2|62878.2|4729
1635940800000|2021-11-03 12:00:00|63232.5|63092.5|62575.1|62435.1|63245.5|63105.5|62369.4|62229.4|7506
1635944400000|2021-11-03 13:00:00|62574.8|62434.8|61908.7|61768.7|62746.6|62606.6|61810.9|61670.9|9095
1635948000000|2021-11-03 14:00:00|61910.5|61770.5|62071.5|61931.5|62173.7|62033.7|61680.6|61540.6|8018
1635951600000|2021-11-03 15:00:00|62069.4|61929.4|62276.2|62136.2|62299.9|62159.9|61828.4|61688.4|6288
1635955200000|2021-11-03 16:00:00|62273|62133|62210.4|62070.4|62576.3|62436.3|62084|61944|7567
1635958800000|2021-11-03 17:00:00|62210.1|62070.1|62586.5|62446.5|62740.9|62600.9|62168.8|62028.8|7688
1635962400000|2021-11-03 18:00:00|62584.3|62444.3|63226.4|63086.4|63239.7|63099.7|60469.8|60329.8|11574
1635966000000|2021-11-03 19:00:00|63225.9|63085.9|62912.7|62772.7|63414.4|63274.4|62909.8|62769.8|8585
1635969600000|2021-11-03 20:00:00|62912.4|62772.4|62802.7|62662.7|63088.4|62948.4|62801|62661|7228
1635973200000|2021-11-03 21:00:00|62804|62664|63187.6|63047.6|63277.6|63137.6|62801.1|62661.1|6083
1635976800000|2021-11-03 22:00:00|63186.9|63046.9|62876.8|62736.8|63247|63107|62841.3|62701.3|7150
1635980400000|2021-11-03 23:00:00|62876.9|62736.9|62996|62856|63130.1|62990.1|62863.9|62723.9|6594
1635984000000|2021-11-04 00:00:00|62993.9|62853.9|62906.3|62766.3|63158.7|63018.7|62821.5|62681.5|7425
1635987600000|2021-11-04 01:00:00|62907|62767|62432|62292|62925.2|62785.2|62392.9|62252.9|6120
1635991200000|2021-11-04 02:00:00|62432.1|62292.1|62617.2|62477.2|62633.3|62493.3|62293.4|62153.4|5768
1635994800000|2021-11-04 03:00:00|62617.5|62477.5|62529.6|62389.6|62675.2|62535.2|62388.5|62248.5|5900
1635998400000|2021-11-04 04:00:00|62528.9|62388.9|62771|62631|62904.6|62764.6|62508|62368|5935
1636002000000|2021-11-04 05:00:00|62771.3|62631.3|62475.8|62335.8|62832.4|62692.4|62441.7|62301.7|5015
1636005600000|2021-11-04 06:00:00|62477|62337|62560.8|62420.8|62714|62574|62447.3|62307.3|4484
1636009200000|2021-11-04 07:00:00|62560.9|62420.9|61961.4|61821.4|62690.5|62550.5|61947.7|61807.7|6492
1636012800000|2021-11-04 08:00:00|61967.4|61827.4|61693.3|61553.3|62400.6|62260.6|61677.5|61537.5|9197
1636016400000|2021-11-04 09:00:00|61693.2|61553.2|61871.5|61731.5|61924.6|61784.6|61423.6|61283.6|7847
1636020000000|2021-11-04 10:00:00|61871|61731|61987.7|61847.7|62029.4|61889.4|61730|61590|6666
1636023600000|2021-11-04 11:00:00|61992.7|61852.7|61544.7|61404.7|62041.5|61901.5|61369.8|61229.8|6932
1636027200000|2021-11-04 12:00:00|61545.1|61405.1|61943.5|61803.5|61953.4|61813.4|61427.9|61287.9|7543
1636030800000|2021-11-04 13:00:00|61941.6|61801.6|62196.4|62056.4|62292.1|62152.1|61671.4|61531.4|7231
1636034400000|2021-11-04 14:00:00|62195.5|62055.5|61860.2|61720.2|62468.4|62328.4|61769|61629|7191
1636038000000|2021-11-04 15:00:00|61850.5|61710.5|61131.6|60991.6|61918.7|61778.7|60898.7|60758.7|9919
1636041600000|2021-11-04 16:00:00|61131.4|60991.4|61256.1|61116.1|61396|61256|60926|60786|8921
1636045200000|2021-11-04 17:00:00|61251.1|61111.1|60939.6|60799.6|61345|61205|60860.4|60720.4|7833
1636048800000|2021-11-04 18:00:00|60937.9|60797.9|60842.4|60702.4|61446.8|61306.8|60813.3|60673.3|7395
1636052400000|2021-11-04 19:00:00|60842.3|60702.3|61318.6|61178.6|61384|61244|60790.1|60650.1|7277
1636056000000|2021-11-04 20:00:00|61319.3|61179.3|61416.1|61276.1|61604.8|61464.8|61158|61018|6481
1636059600000|2021-11-04 21:00:00|61416.8|61276.8|61439|61299|61553.5|61413.5|61228.3|61088.3|5259
1636063200000|2021-11-04 22:00:00|61442.5|61302.5|61230.9|61090.9|61460.3|61320.3|61104.5|60964.5|6665
1636066800000|2021-11-04 23:00:00|61232.9|61092.9|61482.7|61342.7|61561.9|61421.9|61194|61054|5738
1636070400000|2021-11-05 00:00:00|61482.5|61342.5|60943.2|60803.2|61578.8|61438.8|60909.2|60769.2|7795
1636074000000|2021-11-05 01:00:00|60943|60803|61859.7|61719.7|61865.3|61725.3|60922.5|60782.5|7490
1636077600000|2021-11-05 02:00:00|61859.6|61719.6|61740.6|61600.6|62003.8|61863.8|61740|61600|6311
1636081200000|2021-11-05 03:00:00|61748.3|61608.3|62297.5|62157.5|62412.5|62272.5|61736.6|61596.6|7750
1636084800000|2021-11-05 04:00:00|62296.5|62156.5|62188.7|62048.7|62395.2|62255.2|62168|62028|6167
1636088400000|2021-11-05 05:00:00|62189.2|62049.2|62259.9|62119.9|62259.9|62119.9|61990|61850|5266
1636092000000|2021-11-05 06:00:00|62258.4|62118.4|62267.8|62127.8|62677.3|62537.3|62248.4|62108.4|6963
1636095600000|2021-11-05 07:00:00|62268|62128|62225.4|62085.4|62554|62414|62206|62066|5760
1636099200000|2021-11-05 08:00:00|62225.1|62085.1|62280.9|62140.9|62296.5|62156.5|62075.2|61935.2|7215
1636102800000|2021-11-05 09:00:00|62280.6|62140.6|61780.1|61640.1|62318.6|62178.6|61642.5|61502.5|7015
1636106400000|2021-11-05 10:00:00|61779.9|61639.9|61658.4|61518.4|61867.5|61727.5|61536.4|61396.4|7024
1636110000000|2021-11-05 11:00:00|61660.4|61520.4|61357.8|61217.8|61867.4|61727.4|61297.4|61157.4|8127
1636113600000|2021-11-05 12:00:00|61364.7|61224.7|61620.6|61480.6|61646.5|61506.5|61280.9|61140.9|7678
1636117200000|2021-11-05 13:00:00|61615.5|61475.5|61872.1|61732.1|62001.5|61861.5|61532.7|61392.7|6467
1636120800000|2021-11-05 14:00:00|61897.1|61757.1|61358.5|61218.5|61966.1|61826.1|61305.4|61165.4|6301
1636124400000|2021-11-05 15:00:00|61361.2|61221.2|60876.6|60736.6|61410|61270|60834|60694|8538
1636128000000|2021-11-05 16:00:00|60868.7|60728.7|60965.9|60825.9|61103.4|60963.4|60830.5|60690.5|6076
1636131600000|2021-11-05 17:00:00|60963.1|60823.1|61064.5|60924.5|61166.4|61026.4|60883.8|60743.8|6044
1636135200000|2021-11-05 18:00:00|61061.5|60921.5|61283.1|61143.1|61470.1|61330.1|61002.3|60862.3|6668
1636138800000|2021-11-05 19:00:00|61282.4|61142.4|61201.7|61061.7|61284.9|61144.9|60932.3|60792.3|5925
1636142400000|2021-11-05 20:00:00|61199.6|61059.6|60978.4|60838.4|61199.6|61059.6|60837.3|60697.3|6546
1636185600000|2021-11-06 08:00:00|60887|60747|61101.2|60961.2|61416.1|61276.1|60842.7|60702.7|8259
1636189200000|2021-11-06 09:00:00|61100.7|60960.7|61206.5|61066.5|61241.6|61101.6|60957.1|60817.1|3216
1636192800000|2021-11-06 10:00:00|61025.9|60885.9|60589.3|60449.3|61083.7|60943.7|60561.1|60421.1|8697
1636196400000|2021-11-06 11:00:00|60590.5|60450.5|60431.9|60291.9|60699|60559|60207.7|60067.7|10111
1636200000000|2021-11-06 12:00:00|60433.5|60293.5|60364.6|60224.6|60668.9|60528.9|60172.7|60032.7|10033
1636203600000|2021-11-06 13:00:00|60364.3|60224.3|60624|60484|60743.6|60603.6|60340.6|60200.6|8310
1636207200000|2021-11-06 14:00:00|60624.1|60484.1|60700.7|60560.7|60801.8|60661.8|60422.7|60282.7|8167
1636210800000|2021-11-06 15:00:00|60699.8|60559.8|60750.1|60610.1|60840.5|60700.5|60672.4|60532.4|7473
1636214400000|2021-11-06 16:00:00|60748.4|60608.4|60707.2|60567.2|60919|60779|60538.1|60398.1|7316
1636218000000|2021-11-06 17:00:00|60708.6|60568.6|60790.9|60650.9|60931.5|60791.5|60702.9|60562.9|6054
1636221600000|2021-11-06 18:00:00|60791.7|60651.7|60841.8|60701.8|60930.4|60790.4|60773.4|60633.4|5734
1636225200000|2021-11-06 19:00:00|60841.9|60701.9|61262.3|61122.3|61271.8|61131.8|60839.4|60699.4|6344
1636228800000|2021-11-06 20:00:00|61265.2|61125.2|61249.2|61109.2|61489|61349|61218.1|61078.1|6407
1636232400000|2021-11-06 21:00:00|61249.3|61109.3|61493.5|61353.5|61580.4|61440.4|61249.3|61109.3|5018
1636236000000|2021-11-06 22:00:00|61493.6|61353.6|61456.8|61316.8|61585.5|61445.5|61423.1|61283.1|6439
1636239600000|2021-11-06 23:00:00|61456.9|61316.9|61566.6|61426.6|61567.7|61427.7|61384.6|61244.6|5285
1636243200000|2021-11-07 00:00:00|61567.6|61427.6|61986.3|61846.3|61991.8|61851.8|61442.8|61302.8|6532
1636246800000|2021-11-07 01:00:00|61986.9|61846.9|61965.2|61825.2|62387.1|62247.1|61911.3|61771.3|7654
1636250400000|2021-11-07 02:00:00|61965.3|61825.3|62030|61890|62220.7|62080.7|61874.5|61734.5|5663
1636254000000|2021-11-07 03:00:00|62029.5|61889.5|62256.9|62116.9|62297.3|62157.3|62008.1|61868.1|5110
1636257600000|2021-11-07 04:00:00|62257.7|62117.7|62289.1|62149.1|62390.6|62250.6|62222.6|62082.6|5997
1636261200000|2021-11-07 05:00:00|62288|62148|62032.5|61892.5|62291.5|62151.5|62019.7|61879.7|5371
1636264800000|2021-11-07 06:00:00|62035.2|61895.2|61929.2|61789.2|62167.5|62027.5|61880.7|61740.7|5540
1636268400000|2021-11-07 07:00:00|61929.3|61789.3|61861.1|61721.1|62015.4|61875.4|61822.7|61682.7|5444
1636272000000|2021-11-07 08:00:00|61858.8|61718.8|61791.2|61651.2|61931.6|61791.6|61725.6|61585.6|6231
1636275600000|2021-11-07 09:00:00|61791.3|61651.3|62063.8|61923.8|62100.8|61960.8|61589.5|61449.5|6848
1636279200000|2021-11-07 10:00:00|62064.5|61924.5|62020.6|61880.6|62430.3|62290.3|61920.1|61780.1|6764
1636282800000|2021-11-07 11:00:00|62020.7|61880.7|62007.9|61867.9|62042.6|61902.6|61727.5|61587.5|5594
1636286400000|2021-11-07 12:00:00|62008.9|61868.9|61883.9|61743.9|62195.2|62055.2|61860.7|61720.7|6847
1636290000000|2021-11-07 13:00:00|61884|61744|61947.3|61807.3|62230.5|62090.5|61869.6|61729.6|5452
1636293600000|2021-11-07 14:00:00|61945.2|61805.2|61885.8|61745.8|62121.2|61981.2|61881.8|61741.8|5913
1636297200000|2021-11-07 15:00:00|61886|61746|62037.9|61897.9|62055.1|61915.1|61824.9|61684.9|6748
1636300800000|2021-11-07 16:00:00|62038|61898|62148|62008|62343.7|62203.7|62030.6|61890.6|7996
1636304400000|2021-11-07 17:00:00|62146.7|62006.7|62544.4|62404.4|62558.4|62418.4|62141|62001|7642
1636308000000|2021-11-07 18:00:00|62541.7|62401.7|62537.9|62397.9|62600.4|62460.4|62207.2|62067.2|8516
1636311600000|2021-11-07 19:00:00|62538.1|62398.1|62368.8|62228.8|62584.5|62444.5|62259.4|62119.4|7170
1636315200000|2021-11-07 20:00:00|62369|62229|62740.9|62600.9|62866.5|62726.5|62279.4|62139.4|7898
1636318800000|2021-11-07 21:00:00|62740.1|62600.1|62932.8|62792.8|63154.6|63014.6|62740.1|62600.1|7680
1636322400000|2021-11-07 22:00:00|62933|62793|62902.7|62762.7|63098.2|62958.2|62848.3|62708.3|5522
1636326000000|2021-11-07 23:00:00|62902.6|62762.6|63345.2|63205.2|63349.2|63209.2|62842.4|62702.4|6490
1636329600000|2021-11-08 00:00:00|63345.7|63205.7|65075.1|64935.1|65095.6|64955.6|63345.7|63205.7|8849
1636333200000|2021-11-08 01:00:00|65069|64929|65196.3|65056.3|65666|65526|65027.3|64887.3|7260
1636336800000|2021-11-08 02:00:00|65196.6|65056.6|65157.6|65017.6|65430.9|65290.9|65125.4|64985.4|6368
1636340400000|2021-11-08 03:00:00|65164|65024|65273|65133|65311.6|65171.6|65061.4|64921.4|4904
1636344000000|2021-11-08 04:00:00|65272.9|65132.9|65264.4|65124.4|65438.5|65298.5|65172.8|65032.8|5418
1636347600000|2021-11-08 05:00:00|65267.3|65127.3|65515|65375|65701.5|65561.5|65195.5|65055.5|7348
1636351200000|2021-11-08 06:00:00|65526.5|65386.5|66012.1|65872.1|66199.7|66059.7|65468.6|65328.6|7654
1636354800000|2021-11-08 07:00:00|66012.4|65872.4|66022.8|65882.8|66394.8|66254.8|65676.9|65536.9|7618
1636358400000|2021-11-08 08:00:00|66028|65888|66310.6|66170.6|66321|66181|65678.6|65538.6|7052
1636362000000|2021-11-08 09:00:00|66305.1|66165.1|66162.8|66022.8|66464.5|66324.5|66105.3|65965.3|6994
1636365600000|2021-11-08 10:00:00|66162.6|66022.6|66104.1|65964.1|66236.1|66096.1|65821.7|65681.7|6113
1636369200000|2021-11-08 11:00:00|66104|65964|66110.5|65970.5|66140.7|66000.7|65849.5|65709.5|5979
1636372800000|2021-11-08 12:00:00|66111.5|65971.5|65902.5|65762.5|66207.4|66067.4|65848.8|65708.8|6166
1636376400000|2021-11-08 13:00:00|65903.8|65763.8|65452.3|65312.3|66058|65918|65404.4|65264.4|6837
1636380000000|2021-11-08 14:00:00|65467.8|65327.8|65406.1|65266.1|65626.5|65486.5|65285.7|65145.7|5439
1636383600000|2021-11-08 15:00:00|65407.6|65267.6|66481.1|66341.1|66567.5|66427.5|65359.6|65219.6|7461
1636387200000|2021-11-08 16:00:00|66480.8|66340.8|66023.6|65883.6|66599.9|66459.9|65981.7|65841.7|7021
1636390800000|2021-11-08 17:00:00|66022.6|65882.6|66063.5|65923.5|66272.8|66132.8|65899.3|65759.3|5710
1636394400000|2021-11-08 18:00:00|66063|65923|66010.9|65870.9|66076.2|65936.2|65862.3|65722.3|4656
1636398000000|2021-11-08 19:00:00|66011.2|65871.2|65909.1|65769.1|66172.9|66032.9|65902.1|65762.1|5290
1636401600000|2021-11-08 20:00:00|65907.9|65767.9|66139.1|65999.1|66233.9|66093.9|65660.6|65520.6|6626
1636405200000|2021-11-08 21:00:00|66139.5|65999.5|66196.8|66056.8|66497.4|66357.4|66051.9|65911.9|6476
1636408800000|2021-11-08 22:00:00|66196.5|66056.5|66586|66446|66620.1|66480.1|66161.8|66021.8|6048
1636412400000|2021-11-08 23:00:00|66586.7|66446.7|67597.7|67457.7|67823.1|67683.1|66451.3|66311.3|8169
1636416000000|2021-11-09 00:00:00|67595.7|67455.7|67688.9|67548.9|67795.4|67655.4|67203.3|67063.3|9000
1636419600000|2021-11-09 01:00:00|67688.5|67548.5|67585.1|67445.1|67738.4|67598.4|67430|67290|6709
1636423200000|2021-11-09 02:00:00|67584.4|67444.4|67679.5|67539.5|67871.1|67731.1|67374.1|67234.1|7088
1636426800000|2021-11-09 03:00:00|67681.5|67541.5|68550|68410|68573.4|68433.4|67599.5|67459.5|6679
1636430400000|2021-11-09 04:00:00|68560|68420|68331.9|68191.9|68570|68430|68215.9|68075.9|5545
1636434000000|2021-11-09 05:00:00|68323.5|68183.5|68187|68047|68443|68303|67960.8|67820.8|5508
1636437600000|2021-11-09 06:00:00|68187.1|68047.1|68093.8|67953.8|68244.6|68104.6|67821|67681|5210
1636441200000|2021-11-09 07:00:00|68093.5|67953.5|67940.4|67800.4|68215.6|68075.6|67760.3|67620.3|4943
1636444800000|2021-11-09 08:00:00|67942.4|67802.4|68150.3|68010.3|68203.6|68063.6|67775.7|67635.7|4304
1636448400000|2021-11-09 09:00:00|68150.1|68010.1|68290|68150|68306.6|68166.6|67951.2|67811.2|3940
1636452000000|2021-11-09 10:00:00|68280|68140|67922.5|67782.5|68301.6|68161.6|67891.3|67751.3|4912
1636455600000|2021-11-09 11:00:00|67925.4|67785.4|67665.3|67525.3|67987.9|67847.9|67417.6|67277.6|6197
1636459200000|2021-11-09 12:00:00|67663.9|67523.9|67622.8|67482.8|67818.2|67678.2|67357.8|67217.8|5660
1636462800000|2021-11-09 13:00:00|67620|67480|68150.4|68010.4|68166.9|68026.9|67607.1|67467.1|6019
1636466400000|2021-11-09 14:00:00|68131.1|67991.1|67428.8|67288.8|68133.2|67993.2|67262.8|67122.8|6726
1636470000000|2021-11-09 15:00:00|67427.4|67287.4|66857.2|66717.2|67590.7|67450.7|66734.2|66594.2|10273
1636473600000|2021-11-09 16:00:00|66850|66710|66772.8|66632.8|67071.6|66931.6|66508.4|66368.4|7496
1636477200000|2021-11-09 17:00:00|66772.7|66632.7|66884.8|66744.8|66973.5|66833.5|66396.2|66256.2|7340
1636480800000|2021-11-09 18:00:00|66886.6|66746.6|66610.7|66470.7|67294.1|67154.1|66594.2|66454.2|5757
1636484400000|2021-11-09 19:00:00|66611.5|66471.5|66881|66741|66888.4|66748.4|66415.3|66275.3|5580
1636488000000|2021-11-09 20:00:00|66881.4|66741.4|67425.5|67285.5|67425.5|67285.5|66743.1|66603.1|6091
1636491600000|2021-11-09 21:00:00|67422.6|67282.6|67822|67682|67860.7|67720.7|67341.2|67201.2|4804
1636495200000|2021-11-09 22:00:00|67818.9|67678.9|67375.2|67235.2|67827.4|67687.4|67081.1|66941.1|5947
1636498800000|2021-11-09 23:00:00|67371.8|67231.8|67008|66868|67501.2|67361.2|66847.8|66707.8|5243
1636502400000|2021-11-10 00:00:00|67008.1|66868.1|67066.8|66926.8|67433|67293|66848.5|66708.5|6892
1636506000000|2021-11-10 01:00:00|67057|66917|67088.4|66948.4|67358|67218|66929.6|66789.6|4894
1636509600000|2021-11-10 02:00:00|67088.6|66948.6|66878.3|66738.3|67249.8|67109.8|66859.2|66719.2|2614
1636513200000|2021-11-10 03:00:00|66878.2|66738.2|66559.6|66419.6|66878.3|66738.3|66439.3|66299.3|4983
1636516800000|2021-11-10 04:00:00|66559.2|66419.2|66708.8|66568.8|66730.7|66590.7|66340|66200|4577
1636520400000|2021-11-10 05:00:00|66709.3|66569.3|66418|66278|66716.7|66576.7|66376.5|66236.5|3672
1636524000000|2021-11-10 06:00:00|66418.5|66278.5|66590.9|66450.9|66685.1|66545.1|66327.1|66187.1|4170
1636527600000|2021-11-10 07:00:00|66590.2|66450.2|66496.4|66356.4|66802.5|66662.5|66386.4|66246.4|3945
1636531200000|2021-11-10 08:00:00|66501.6|66361.6|66695.7|66555.7|66895|66755|66430.8|66290.8|4797
1636534800000|2021-11-10 09:00:00|66695.2|66555.2|66743.9|66603.9|66884.4|66744.4|66627.8|66487.8|3393
1636538400000|2021-11-10 10:00:00|66744.8|66604.8|66856.6|66716.6|67149.6|67009.6|66712.8|66572.8|4291
1636542000000|2021-11-10 11:00:00|66857.4|66717.4|66621.6|66481.6|66968.7|66828.7|66620.4|66480.4|4840
1636545600000|2021-11-10 12:00:00|66622.2|66482.2|66446.2|66306.2|67025.7|66885.7|66360.2|66220.2|5016
1636549200000|2021-11-10 13:00:00|66446.3|66306.3|68045.8|67905.8|68061.1|67921.1|66067.7|65927.7|8143
1636552800000|2021-11-10 14:00:00|68046.7|67906.7|68455.5|68315.5|69041.2|68901.2|68000.6|67860.6|9622
1636556400000|2021-11-10 15:00:00|68456.7|68316.7|68407.5|68267.5|68560.4|68420.4|68280.8|68140.8|5806
1636560000000|2021-11-10 16:00:00|68406.9|68266.9|68592|68452|68816.8|68676.8|68406.9|68266.9|5601
1636563600000|2021-11-10 17:00:00|68593.3|68453.3|68693.5|68553.5|68820.9|68680.9|68528.1|68388.1|5864
1636567200000|2021-11-10 18:00:00|68692.3|68552.3|67858.5|67718.5|68707.7|68567.7|67692.2|67552.2|7444
1636570800000|2021-11-10 19:00:00|67857.8|67717.8|66702.6|66562.6|68066.6|67926.6|66643.1|66503.1|8011
1636574400000|2021-11-10 20:00:00|66704.8|66564.8|65899.4|65759.4|67106.7|66966.7|65261.2|65121.2|10190
1636578000000|2021-11-10 21:00:00|65899.1|65759.1|64337.3|64197.3|66206.7|66066.7|63028.1|62888.1|12433
1636581600000|2021-11-10 22:00:00|64339.5|64199.5|65196.2|65056.2|65348.5|65208.5|63957.8|63817.8|9907
1636585200000|2021-11-10 23:00:00|65196.4|65056.4|64987.2|64847.2|65198.6|65058.6|64352.7|64212.7|8827
1636588800000|2021-11-11 00:00:00|64982.6|64842.6|65011.3|64871.3|65068.4|64928.4|64287.4|64147.4|8459
1636592400000|2021-11-11 01:00:00|65015.8|64875.8|64809.9|64669.9|65131.7|64991.7|64442.4|64302.4|5927
1636596000000|2021-11-11 02:00:00|64816.6|64676.6|64587.8|64447.8|64816.6|64676.6|64182.4|64042.4|5609
1636599600000|2021-11-11 03:00:00|64579.8|64439.8|64821.3|64681.3|64888.4|64748.4|64451.2|64311.2|5273
1636603200000|2021-11-11 04:00:00|64819.5|64679.5|64685.7|64545.7|64863.4|64723.4|64472.5|64332.5|3689
1636606800000|2021-11-11 05:00:00|64683.4|64543.4|64749.1|64609.1|64970|64830|64636.4|64496.4|4376
1636610400000|2021-11-11 06:00:00|64747.3|64607.3|64892.6|64752.6|65037.2|64897.2|64600|64460|4488
1636614000000|2021-11-11 07:00:00|64893.4|64753.4|65303.1|65163.1|65468.1|65328.1|64882.4|64742.4|4585
1636617600000|2021-11-11 08:00:00|65305.6|65165.6|65409.5|65269.5|65448|65308|64656.9|64516.9|5757
1636621200000|2021-11-11 09:00:00|65413.9|65273.9|65440.1|65300.1|65661.9|65521.9|65087.9|64947.9|5189
1636624800000|2021-11-11 10:00:00|65447.3|65307.3|65312.7|65172.7|65473.4|65333.4|65157.2|65017.2|4775
1636628400000|2021-11-11 11:00:00|65321.6|65181.6|65319|65179|65408.6|65268.6|65052.6|64912.6|4571
1636632000000|2021-11-11 12:00:00|65322.2|65182.2|65087.5|64947.5|65421.4|65281.4|64790.2|64650.2|6105
1636635600000|2021-11-11 13:00:00|65085.8|64945.8|64811|64671|65211|65071|64728.1|64588.1|5518
1636639200000|2021-11-11 14:00:00|64813.3|64673.3|65252.9|65112.9|65548|65408|64496.4|64356.4|7028
1636642800000|2021-11-11 15:00:00|65253.1|65113.1|64882.2|64742.2|65397.4|65257.4|64760.5|64620.5|5731
1636646400000|2021-11-11 16:00:00|64899|64759|65148.3|65008.3|65314.5|65174.5|64801.4|64661.4|5478
1636650000000|2021-11-11 17:00:00|65153.6|65013.6|65024.5|64884.5|65321.1|65181.1|64969.2|64829.2|4805
1636653600000|2021-11-11 18:00:00|65026.8|64886.8|64841.9|64701.9|65090.9|64950.9|64682.1|64542.1|4445
1636657200000|2021-11-11 19:00:00|64842|64702|65219.1|65079.1|65313.8|65173.8|64825|64685|5181
1636660800000|2021-11-11 20:00:00|65222.6|65082.6|64880.5|64740.5|65311.3|65171.3|64846.7|64706.7|4937
1636664400000|2021-11-11 21:00:00|64880|64740|65122.6|64982.6|65164.2|65024.2|64835.8|64695.8|5202
1636668000000|2021-11-11 22:00:00|65121.6|64981.6|65249|65109|65392.5|65252.5|64987.3|64847.3|4874
1636671600000|2021-11-11 23:00:00|65249.5|65109.5|64873.5|64733.5|65256.5|65116.5|64859|64719|4343
1636675200000|2021-11-12 00:00:00|64873.3|64733.3|64912.3|64772.3|65012.9|64872.9|64769.3|64629.3|4764
1636678800000|2021-11-12 01:00:00|64912.1|64772.1|65180.9|65040.9|65436.4|65296.4|64170.4|64030.4|8040
1636682400000|2021-11-12 02:00:00|65197.8|65057.8|65087.7|64947.7|65525|65385|65002|64862|4967
1636686000000|2021-11-12 03:00:00|65080.4|64940.4|64911.8|64771.8|65141.3|65001.3|64832.9|64692.9|4189
1636689600000|2021-11-12 04:00:00|64909.7|64769.7|65039.7|64899.7|65140.1|65000.1|64780.8|64640.8|4160
1636693200000|2021-11-12 05:00:00|65039.9|64899.9|64755.1|64615.1|65084|64944|64748.1|64608.1|3199
1636696800000|2021-11-12 06:00:00|64754|64614|64588.6|64448.6|64903.2|64763.2|64531.7|64391.7|4312
1636700400000|2021-11-12 07:00:00|64590.9|64450.9|64538.1|64398.1|64696.9|64556.9|64292.8|64152.8|5702
1636704000000|2021-11-12 08:00:00|64538.5|64398.5|64963.4|64823.4|65016.4|64876.4|64322.8|64182.8|5811
1636707600000|2021-11-12 09:00:00|64964.9|64824.9|63874.7|63734.7|64964.9|64824.9|63740|63600|7706
1636711200000|2021-11-12 10:00:00|63875.5|63735.5|63718.9|63578.9|64251.7|64111.7|63611.1|63471.1|7834
1636714800000|2021-11-12 11:00:00|63720.2|63580.2|63795.7|63655.7|64092.2|63952.2|63576|63436|6759
1636718400000|2021-11-12 12:00:00|63803.8|63663.8|63884|63744|64222.6|64082.6|63431.9|63291.9|7393
1636722000000|2021-11-12 13:00:00|63894.8|63754.8|64083.1|63943.1|64136.6|63996.6|63365.9|63225.9|6749
1636725600000|2021-11-12 14:00:00|64087.9|63947.9|63557|63417|64236.7|64096.7|63541.5|63401.5|7564
1636729200000|2021-11-12 15:00:00|63556.3|63416.3|63239.7|63099.7|63623.2|63483.2|63002.5|62862.5|9271
1636732800000|2021-11-12 16:00:00|63240|63100|63153.9|63013.9|63436.1|63296.1|62371.7|62231.7|10496
1636736400000|2021-11-12 17:00:00|63143.8|63003.8|63656.6|63516.6|63679.9|63539.9|63010.5|62870.5|7354
1636740000000|2021-11-12 18:00:00|63656.4|63516.4|63963.6|63823.6|64162.5|64022.5|63629.9|63489.9|7122
1636743600000|2021-11-12 19:00:00|63972.5|63832.5|63940|63800|63979.6|63839.6|63666.6|63526.6|5715
1636747200000|2021-11-12 20:00:00|63939.3|63799.3|64197.1|64057.1|64382.9|64242.9|63932.6|63792.6|6172
1636750800000|2021-11-12 21:00:00|64197|64057|64135.1|63995.1|64566|64426|64085.6|63945.6|6944
1636790400000|2021-11-13 08:00:00|64099.6|63959.6|63896.8|63756.8|64155.1|64015.1|63833.8|63693.8|4273
1636794000000|2021-11-13 09:00:00|63897.2|63757.2|63543.6|63403.6|63951.3|63811.3|63458.9|63318.9|5598
1636797600000|2021-11-13 10:00:00|63543.1|63403.1|63788|63648|63804.5|63664.5|63476.1|63336.1|5378
1636801200000|2021-11-13 11:00:00|63788.2|63648.2|63639.8|63499.8|63863.3|63723.3|63596.5|63456.5|4714
1636804800000|2021-11-13 12:00:00|63640.6|63500.6|63604.1|63464.1|63866.1|63726.1|63527.1|63387.1|5953
1636808400000|2021-11-13 13:00:00|63603.8|63463.8|63671.4|63531.4|63819.4|63679.4|63562.1|63422.1|4573
1636812000000|2021-11-13 14:00:00|63671.6|63531.6|64793.2|64653.2|64875.8|64735.8|63657.9|63517.9|9577
1636815600000|2021-11-13 15:00:00|64793.1|64653.1|64761.4|64621.4|64847.4|64707.4|64612.5|64472.5|6403
1636819200000|2021-11-13 16:00:00|64761.6|64621.6|64699.5|64559.5|65020.8|64880.8|64693.2|64553.2|6553
1636822800000|2021-11-13 17:00:00|64699.1|64559.1|64728.4|64588.4|64753.3|64613.3|64608.3|64468.3|4790
1636826400000|2021-11-13 18:00:00|64726.3|64586.3|64212.2|64072.2|64757.5|64617.5|64022.6|63882.6|7292
1636830000000|2021-11-13 19:00:00|64211.9|64071.9|64025.1|63885.1|64272.3|64132.3|63945.9|63805.9|6240
1636833600000|2021-11-13 20:00:00|64026.2|63886.2|64435.4|64295.4|64497.5|64357.5|64012.7|63872.7|4614
1636837200000|2021-11-13 21:00:00|64435.7|64295.7|64427|64287|64455.7|64315.7|64191.5|64051.5|4659
1636840800000|2021-11-13 22:00:00|64426.9|64286.9|64341.5|64201.5|64493.6|64353.6|64198.8|64058.8|4309
1636844400000|2021-11-13 23:00:00|64341.6|64201.6|64465.8|64325.8|64622.1|64482.1|64317.5|64177.5|5002
1636848000000|2021-11-14 00:00:00|64465.9|64325.9|65055|64915|65373.5|65233.5|64465.7|64325.7|7691
1636851600000|2021-11-14 01:00:00|65055.8|64915.8|64863.5|64723.5|65139.3|64999.3|64712.7|64572.7|5547
1636855200000|2021-11-14 02:00:00|64865.1|64725.1|64725.7|64585.7|64997.3|64857.3|64725.3|64585.3|4728
1636858800000|2021-11-14 03:00:00|64725.6|64585.6|64716|64576|64908.2|64768.2|64622.3|64482.3|4836
1636862400000|2021-11-14 04:00:00|64717.9|64577.9|64830.6|64690.6|65077.1|64937.1|64712.8|64572.8|5058
1636866000000|2021-11-14 05:00:00|64830.3|64690.3|64975.3|64835.3|65005.5|64865.5|64575.3|64435.3|4958
1636869600000|2021-11-14 06:00:00|64977.2|64837.2|64876.3|64736.3|65221.6|65081.6|64804|64664|6808
1636873200000|2021-11-14 07:00:00|64877.7|64737.7|64722.9|64582.9|64944.5|64804.5|64630.9|64490.9|6099
1636876800000|2021-11-14 08:00:00|64723.4|64583.4|64387.4|64247.4|64840.2|64700.2|64159.9|64019.9|7224
1636880400000|2021-11-14 09:00:00|64386.2|64246.2|64331.8|64191.8|64457|64317|64198.3|64058.3|4857
1636884000000|2021-11-14 10:00:00|64331.5|64191.5|64470.8|64330.8|64550.1|64410.1|64272.8|64132.8|4830
1636887600000|2021-11-14 11:00:00|64471.7|64331.7|64529.5|64389.5|64540|64400|64297.8|64157.8|3829
1636891200000|2021-11-14 12:00:00|64529.4|64389.4|64672.8|64532.8|64794|64654|64332.9|64192.9|5844
1636894800000|2021-11-14 13:00:00|64674.2|64534.2|64715|64575|64856.1|64716.1|64599.7|64459.7|5289
1636898400000|2021-11-14 14:00:00|64715.6|64575.6|64431.6|64291.6|64718.8|64578.8|64283.8|64143.8|6095
1636902000000|2021-11-14 15:00:00|64431.7|64291.7|64150.8|64010.8|64431.7|64291.7|64095.8|63955.8|5014
1636905600000|2021-11-14 16:00:00|64149.4|64009.4|63770.4|63630.4|64254.9|64114.9|63676.7|63536.7|7324
1636909200000|2021-11-14 17:00:00|63770.7|63630.7|64241.5|64101.5|64283.3|64143.3|63710.2|63570.2|5430
1636912800000|2021-11-14 18:00:00|64243|64103|64096.7|63956.7|64483.9|64343.9|63945.1|63805.1|5755
1636916400000|2021-11-14 19:00:00|64097.1|63957.1|64238.8|64098.8|64257.6|64117.6|63956.5|63816.5|4764
1636920000000|2021-11-14 20:00:00|64238.1|64098.1|64311.2|64141.2|64436|64296|64140.1|63970.1|4587
1636923600000|2021-11-14 21:00:00|64306.6|64136.6|64404|64234|64550.6|64380.6|64151.7|63981.7|5238
1636927200000|2021-11-14 22:00:00|64402.8|64232.8|64590.8|64450.8|64913.2|64773.2|64367.1|64227.1|4344
1636930800000|2021-11-14 23:00:00|64596.8|64456.8|65574.1|65434.1|65579.1|65439.1|64456.5|64316.5|6144
1636934400000|2021-11-15 00:00:00|65574.6|65434.6|65945.4|65805.4|66259.6|66119.6|65569.5|65429.5|8519
1636938000000|2021-11-15 01:00:00|65945.3|65805.3|65967.2|65827.2|66001.8|65861.8|65613.7|65473.7|6811
1636941600000|2021-11-15 02:00:00|65967.1|65827.1|65759.5|65619.5|66008.1|65868.1|65730.1|65590.1|6054
1636945200000|2021-11-15 03:00:00|65760.3|65620.3|65789.6|65649.6|65954.2|65814.2|65685.3|65545.3|5666
1636948800000|2021-11-15 04:00:00|65782.7|65642.7|65847.2|65707.2|65932.8|65792.8|65773.3|65633.3|3632
1636952400000|2021-11-15 05:00:00|65856.9|65716.9|65778.5|65638.5|65977.4|65837.4|65747.9|65607.9|3006
1636956000000|2021-11-15 06:00:00|65766.5|65626.5|65736|65596|65904|65764|65680.3|65540.3|3421
1636959600000|2021-11-15 07:00:00|65737|65597|65652.5|65512.5|65804.3|65664.3|65601.8|65461.8|3100
1636963200000|2021-11-15 08:00:00|65653.9|65513.9|65805.3|65665.3|65875.2|65735.2|65349.2|65209.2|4724
1636966800000|2021-11-15 09:00:00|65806.7|65666.7|66045.1|65905.1|66397.6|66257.6|65746|65606|6099
1636970400000|2021-11-15 10:00:00|66050|65910|66031.2|65891.2|66111.2|65971.2|65811.8|65671.8|3862
1636974000000|2021-11-15 11:00:00|66003.7|65863.7|65797.3|65657.3|66023.2|65883.2|65706.7|65566.7|3323
1636977600000|2021-11-15 12:00:00|65798.7|65658.7|65770.7|65630.7|66002.6|65862.6|65626.8|65486.8|4135
1636981200000|2021-11-15 13:00:00|65767|65627|65563.4|65423.4|65853.4|65713.4|65439.9|65299.9|4083
1636984800000|2021-11-15 14:00:00|65565.9|65425.9|64927.3|64787.3|65570.5|65430.5|64861.1|64721.1|6881
1636988400000|2021-11-15 15:00:00|64951.3|64811.3|64358.2|64218.2|64951.3|64811.3|64353.1|64213.1|6804
1636992000000|2021-11-15 16:00:00|64354.2|64214.2|64292.7|64152.7|64486.2|64346.2|63990.3|63850.3|7591
1636995600000|2021-11-15 17:00:00|64289|64149|64108.1|63968.1|64508.4|64368.4|64088.3|63948.3|5245
1636999200000|2021-11-15 18:00:00|64108.9|63968.9|63883.9|63743.9|64238.1|64098.1|63704.7|63564.7|5690
1637002800000|2021-11-15 19:00:00|63884.2|63744.2|64333.3|64193.3|64355.2|64215.2|63722.8|63582.8|5437
1637006400000|2021-11-15 20:00:00|64332|64192|63975|63835|64332|64192|63852.1|63712.1|4885
1637010000000|2021-11-15 21:00:00|63973.4|63833.4|63953.6|63813.6|64082.3|63942.3|63489.3|63349.3|5870
1637013600000|2021-11-15 22:00:00|63953.3|63813.3|64041.9|63901.9|64086.3|63946.3|63509.6|63369.6|4889
1637017200000|2021-11-15 23:00:00|64036.4|63896.4|63679.6|63539.6|64063|63923|63570|63430|5564
1637020800000|2021-11-16 00:00:00|63681.2|63541.2|62610|62470|63687.4|63547.4|62533.8|62393.8|9071
1637024400000|2021-11-16 01:00:00|62616.2|62476.2|62190.2|62050.2|62684|62544|61115.6|60975.6|9283
1637028000000|2021-11-16 02:00:00|62189.8|62049.8|61717|61577|62306.9|62166.9|61603.7|61463.7|8567
1637031600000|2021-11-16 03:00:00|61720.5|61580.5|60993.8|60853.8|61899.9|61759.9|60568.4|60428.4|10091
1637035200000|2021-11-16 04:00:00|60994.2|60854.2|61310.4|61170.4|61611.2|61471.2|60449.3|60309.3|10343
1637038800000|2021-11-16 05:00:00|61309.4|61169.4|61008.5|60868.5|61520.9|61380.9|60889.7|60749.7|9584
1637042400000|2021-11-16 06:00:00|61008.1|60868.1|60928.8|60788.8|61076.4|60936.4|60421.6|60281.6|8991
1637046000000|2021-11-16 07:00:00|60932.2|60792.2|60874.9|60734.9|61120.1|60980.1|60513.5|60373.5|8694
1637049600000|2021-11-16 08:00:00|60875.4|60735.4|61078.5|60938.5|61098.8|60958.8|60680.3|60540.3|8526
1637053200000|2021-11-16 09:00:00|61077|60937|60275.5|60135.5|61339.2|61199.2|60266.6|60126.6|10013
1637056800000|2021-11-16 10:00:00|60274.1|60134.1|60260.8|60120.8|60334|60194|58740.7|58600.7|11725
1637060400000|2021-11-16 11:00:00|60260.1|60120.1|60656.9|60516.9|60710.4|60570.4|60142.8|60002.8|8604
1637064000000|2021-11-16 12:00:00|60651.6|60511.6|60125.5|59985.5|60942.7|60802.7|60103.6|59963.6|8606
1637067600000|2021-11-16 13:00:00|60122.2|59982.2|60660.1|60520.1|60833.7|60693.7|60108.9|59968.9|8238
1637071200000|2021-11-16 14:00:00|60651.3|60511.3|60980.8|60840.8|61436|61296|60568.7|60428.7|8730
1637074800000|2021-11-16 15:00:00|60982.7|60842.7|60783.8|60643.8|61163.8|61023.8|60662.4|60522.4|6850
1637078400000|2021-11-16 16:00:00|60784.5|60644.5|60747|60607|60984.9|60844.9|60458.7|60318.7|6203
1637082000000|2021-11-16 17:00:00|60732.6|60592.6|60546.6|60406.6|60860.1|60720.1|60309.6|60169.6|5362
1637085600000|2021-11-16 18:00:00|60550.4|60410.4|60078.1|59938.1|60729.9|60589.9|60078.1|59938.1|5332
1637089200000|2021-11-16 19:00:00|60013.5|59873.5|60312.6|60172.6|60697.9|60557.9|59860.4|59720.4|7267
1637092800000|2021-11-16 20:00:00|60304.4|60164.4|59791.6|59651.6|60304.4|60164.4|59230.8|59090.8|10121
1637096400000|2021-11-16 21:00:00|59791.9|59651.9|60532.8|60392.8|60952.5|60812.5|59738.9|59598.9|7326
1637100000000|2021-11-16 22:00:00|60532.9|60392.9|60661.9|60521.9|61216.8|61076.8|60495.5|60355.5|5374
1637103600000|2021-11-16 23:00:00|60652.1|60512.1|60161.1|60021.1|60737.8|60597.8|60128.3|59988.3|5456
1637107200000|2021-11-17 00:00:00|60139.5|59999.5|59809.1|59669.1|60494.8|60354.8|59557.7|59417.7|7721
1637110800000|2021-11-17 01:00:00|59804.6|59664.6|59415.5|59275.5|60332.8|60192.8|59345.5|59205.5|7015
1637114400000|2021-11-17 02:00:00|59416.3|59276.3|59457.4|59317.4|59796.7|59656.7|59192.3|59052.3|8804
1637118000000|2021-11-17 03:00:00|59459.9|59319.9|59128.4|58988.4|59828.8|59688.8|58669.5|58529.5|10515
1637121600000|2021-11-17 04:00:00|59127.2|58987.2|59470|59330|59546.8|59406.8|58721.5|58581.5|9360
1637125200000|2021-11-17 05:00:00|59480.7|59340.7|59690.3|59550.3|59894.2|59754.2|59355.5|59215.5|7622
1637128800000|2021-11-17 06:00:00|59690.2|59550.2|59685.4|59545.4|59850.6|59710.6|59398.6|59258.6|7655
1637132400000|2021-11-17 07:00:00|59686.5|59546.5|59790.5|59650.5|60214.3|60074.3|59439.1|59299.1|8673
1637136000000|2021-11-17 08:00:00|59790.2|59650.2|59685.6|59545.6|60075|59935|59659.1|59519.1|7655
1637139600000|2021-11-17 09:00:00|59682.5|59542.5|59011.4|58871.4|59688.5|59548.5|58898.8|58758.8|8055
1637143200000|2021-11-17 10:00:00|59011|58871|60583.9|60443.9|60657.2|60517.2|58512|58372|9570
1637146800000|2021-11-17 11:00:00|60593.8|60453.8|60828.7|60688.7|60888.9|60748.9|60410.9|60270.9|7649
1637150400000|2021-11-17 12:00:00|60846.1|60706.1|60573.5|60433.5|60888.4|60748.4|60538|60398|5620
1637154000000|2021-11-17 13:00:00|60584.6|60444.6|60242.4|60102.4|60675.9|60535.9|60212.1|60072.1|4917
1637157600000|2021-11-17 14:00:00|60224.1|60084.1|59702.7|59562.7|60418.4|60278.4|59685.5|59545.5|6008
1637161200000|2021-11-17 15:00:00|59696.4|59556.4|59740.7|59600.7|59845.4|59705.4|59458.4|59318.4|6133
1637164800000|2021-11-17 16:00:00|59742|59602|60488.2|60348.2|60534.7|60394.7|59515.7|59375.7|7961
1637168400000|2021-11-17 17:00:00|60488.7|60348.7|60321.5|60181.5|60554.6|60414.6|60099.8|59959.8|7337
1637172000000|2021-11-17 18:00:00|60324|60184|60575.5|60435.5|60716.3|60576.3|60322.6|60182.6|6832
1637175600000|2021-11-17 19:00:00|60575.3|60435.3|60319.2|60179.2|60761.4|60621.4|60193.9|60053.9|5373
1637179200000|2021-11-17 20:00:00|60324.1|60184.1|60499.5|60359.5|60644.5|60504.5|60129.2|59989.2|5894
1637182800000|2021-11-17 21:00:00|60499.7|60359.7|60173.3|60033.3|60509.1|60369.1|59870.5|59730.5|5766
1637186400000|2021-11-17 22:00:00|60175.9|60035.9|60065|59925|60188.9|60048.9|59756.3|59616.3|6364
1637190000000|2021-11-17 23:00:00|60064.7|59924.7|60428.1|60288.1|60556.2|60416.2|59884|59744|5434
1637193600000|2021-11-18 00:00:00|60429.9|60289.9|60597.8|60457.8|60790.6|60650.6|60219.8|60079.8|7655
1637197200000|2021-11-18 01:00:00|60593.3|60453.3|60664.3|60524.3|61022.8|60882.8|60181.6|60041.6|8149
1637200800000|2021-11-18 02:00:00|60660.7|60520.7|60734.5|60594.5|60837.5|60697.5|60499.8|60359.8|7375
1637204400000|2021-11-18 03:00:00|60736.3|60596.3|59955.3|59815.3|60749.1|60609.1|59940.3|59800.3|7479
1637208000000|2021-11-18 04:00:00|59948.3|59808.3|59762.9|59622.9|60169.7|60029.7|59719|59579|7776
1637211600000|2021-11-18 05:00:00|59756.3|59616.3|59891.5|59751.5|59980|59840|59674.3|59534.3|7437
1637215200000|2021-11-18 06:00:00|59892.2|59752.2|59903.2|59763.2|60127.9|59987.9|59666.6|59526.6|7379
1637218800000|2021-11-18 07:00:00|59902.5|59762.5|59814.2|59674.2|59955.7|59815.7|59600.9|59460.9|7516
1637222400000|2021-11-18 08:00:00|59814.6|59674.6|59731.6|59591.6|59898.5|59758.5|59555.9|59415.9|8127
1637226000000|2021-11-18 09:00:00|59730.5|59590.5|59355.3|59215.3|59810.3|59670.3|59115.2|58975.2|6607
1637229600000|2021-11-18 10:00:00|59348.1|59208.1|59868.6|59728.6|59905.1|59765.1|59087.6|58947.6|7991
1637233200000|2021-11-18 11:00:00|59870.9|59730.9|59293.3|59153.3|60032.2|59892.2|59249.3|59109.3|6967
1637236800000|2021-11-18 12:00:00|59295.5|59155.5|59244|59104|59999.5|59859.5|59103.4|58963.4|8130
1637240400000|2021-11-18 13:00:00|59245.5|59105.5|59281.6|59141.6|59842.4|59702.4|58848.4|58708.4|6086
1637244000000|2021-11-18 14:00:00|59281.4|59141.4|58976.7|58836.7|59363.7|59223.7|58877.3|58737.3|7190
1637247600000|2021-11-18 15:00:00|58972.2|58832.2|58186.8|58046.8|59347.9|59207.9|57817.8|57677.8|10397
1637251200000|2021-11-18 16:00:00|58180.4|58040.4|57372.9|57232.9|58543.9|58403.9|57335.4|57195.4|10090
1637254800000|2021-11-18 17:00:00|57369|57229|57671.5|57531.5|58156.5|58016.5|56710.8|56570.8|9469
1637258400000|2021-11-18 18:00:00|57654.7|57514.7|58084.2|57944.2|58147.1|58007.1|57593.4|57453.4|8105
1637262000000|2021-11-18 19:00:00|58084.7|57944.7|58026.9|57886.9|58400.1|58260.1|57841.5|57701.5|7842
1637265600000|2021-11-18 20:00:00|58031.5|57891.5|58037.4|57897.4|58582.5|58442.5|57689.7|57549.7|7053
1637269200000|2021-11-18 21:00:00|58040.7|57900.7|57662.3|57522.3|58335.6|58195.6|57535.5|57395.5|6189
1637272800000|2021-11-18 22:00:00|57647.8|57507.8|56686.5|56546.5|57714.2|57574.2|56633.7|56493.7|8805
1637276400000|2021-11-18 23:00:00|56698|56558|57000.3|56860.3|57066.8|56926.8|56594.1|56454.1|8686
1637280000000|2021-11-19 00:00:00|56999.2|56859.2|57576.7|57436.7|57582.1|57442.1|56771.6|56631.6|9527
1637283600000|2021-11-19 01:00:00|57578.1|57438.1|56786.8|56646.8|57589.2|57449.2|56729.9|56589.9|7887
1637287200000|2021-11-19 02:00:00|56787|56647|56126.8|55986.8|57031.1|56891.1|55949.8|55809.8|6771
1637290800000|2021-11-19 03:00:00|56130.8|55990.8|55982.2|55842.2|56304|56164|55708.2|55568.2|7166
1637294400000|2021-11-19 04:00:00|55982.3|55842.3|56353.9|56213.9|56384.7|56244.7|55928.7|55788.7|5899
1637298000000|2021-11-19 05:00:00|56340.8|56200.8|56507.3|56367.3|56593.6|56453.6|56121.9|55981.9|4897
1637301600000|2021-11-19 06:00:00|56508.1|56368.1|56381|56241|56563.4|56423.4|56227.4|56087.4|4356
1637305200000|2021-11-19 07:00:00|56378.3|56238.3|56124.7|55984.7|56510.6|56370.6|55956.1|55816.1|4273
1637308800000|2021-11-19 08:00:00|56109.3|55969.3|57134.9|56994.9|57449.9|57309.9|56081.2|55941.2|7302
1637312400000|2021-11-19 09:00:00|57126.8|56986.8|57133.6|56993.6|57543.6|57403.6|57050.1|56910.1|4171
1637316000000|2021-11-19 10:00:00|57109.2|56969.2|56965.7|56825.7|57140.5|57000.5|56787.8|56647.8|3825
1637319600000|2021-11-19 11:00:00|56957.9|56817.9|57086.5|56946.5|57259.4|57119.4|56618.4|56478.4|6242
1637323200000|2021-11-19 12:00:00|57087.7|56947.7|57003.3|56863.3|57454.4|57314.4|56961.9|56821.9|5056
1637326800000|2021-11-19 13:00:00|57002.1|56862.1|57713.6|57573.6|57786.6|57646.6|56831.8|56691.8|7111
1637330400000|2021-11-19 14:00:00|57712|57572|58066.3|57926.3|58184.3|58044.3|57673.9|57533.9|6438
1637334000000|2021-11-19 15:00:00|58093.1|57953.1|58030|57890|58257.9|58117.9|57757.6|57617.6|5390
1637337600000|2021-11-19 16:00:00|58022.6|57882.6|58291.8|58151.8|58341|58201|57877.8|57737.8|4703
1637341200000|2021-11-19 17:00:00|58295.1|58155.1|58109.3|57969.3|58449.8|58309.8|58064.3|57924.3|6213
1637344800000|2021-11-19 18:00:00|58109.8|57969.8|57999.5|57859.5|58187.5|58047.5|57884.6|57744.6|5785
1637348400000|2021-11-19 19:00:00|57999.1|57859.1|58184.2|58044.2|58204.5|58064.5|57822.3|57682.3|4361
1637352000000|2021-11-19 20:00:00|58181.4|58041.4|57928.1|57788.1|58236.1|58096.1|57803.4|57663.4|4994
1637355600000|2021-11-19 21:00:00|57915.2|57775.2|57959|57819|58023.3|57883.3|57646.4|57506.4|6937
1637395200000|2021-11-20 08:00:00|58498.4|58358.4|58589.4|58449.4|58748.5|58608.5|58448.4|58308.4|6008
1637398800000|2021-11-20 09:00:00|58587.5|58447.5|58610.7|58470.7|58750.9|58610.9|58491|58351|4865
1637402400000|2021-11-20 10:00:00|58610.3|58470.3|58594.4|58454.4|58840.7|58700.7|58478.7|58338.7|5474
1637406000000|2021-11-20 11:00:00|58594.5|58454.5|58744.6|58604.6|58770.3|58630.3|58524.3|58384.3|4960
1637409600000|2021-11-20 12:00:00|58742.2|58602.2|58679.7|58539.7|58902.7|58762.7|58592.4|58452.4|5142
1637413200000|2021-11-20 13:00:00|58679.8|58539.8|58576.6|58436.6|58774.3|58634.3|58499.6|58359.6|5298
1637416800000|2021-11-20 14:00:00|58576.5|58436.5|58461|58321|58776.6|58636.6|58450.4|58310.4|6405
1637420400000|2021-11-20 15:00:00|58456.8|58316.8|57743.4|57603.4|58506|58366|57627.5|57487.5|9016
1637424000000|2021-11-20 16:00:00|57741.4|57601.4|57900.1|57760.1|57958.6|57818.6|57510.9|57370.9|8204
1637427600000|2021-11-20 17:00:00|57900|57760|58013.6|57873.6|58026.9|57886.9|57734.4|57594.4|6257
1637431200000|2021-11-20 18:00:00|58014.6|57874.6|59520.3|59380.3|59722.2|59582.2|57936.4|57796.4|9363
1637434800000|2021-11-20 19:00:00|59519.2|59379.2|59530.5|59390.5|59584.6|59444.6|59336.8|59196.8|6061
1637438400000|2021-11-20 20:00:00|59532.1|59392.1|59520.7|59380.7|59621.1|59481.1|59423.5|59283.5|5515
1637442000000|2021-11-20 21:00:00|59517.5|59377.5|59696|59556|59733.9|59593.9|59465|59325|4943
1637445600000|2021-11-20 22:00:00|59696.1|59556.1|59812.8|59672.8|59816.4|59676.4|59623.2|59483.2|4069
1637449200000|2021-11-20 23:00:00|59810.3|59670.3|59811.7|59671.7|59927.2|59787.2|59613.9|59473.9|6246
1637452800000|2021-11-21 00:00:00|59814.7|59674.7|59457.8|59317.8|59859.4|59719.4|59424.7|59284.7|6822
1637456400000|2021-11-21 01:00:00|59458.5|59318.5|59442.1|59302.1|59542.3|59402.3|59353.7|59213.7|5741
1637460000000|2021-11-21 02:00:00|59441.5|59301.5|59175.7|59035.7|59451.4|59311.4|58822.8|58682.8|6408
1637463600000|2021-11-21 03:00:00|59175.2|59035.2|58781.8|58641.8|59283.7|59143.7|58679|58539|6563
1637467200000|2021-11-21 04:00:00|58782.4|58642.4|58716.6|58576.6|59035.8|58895.8|58694.2|58554.2|5914
1637470800000|2021-11-21 05:00:00|58717.9|58577.9|59123|58983|59123.3|58983.3|58673.3|58533.3|5210
1637474400000|2021-11-21 06:00:00|59123.1|58983.1|59306.6|59166.6|59313.8|59173.8|58971.4|58831.4|5016
1637478000000|2021-11-21 07:00:00|59307.8|59167.8|59098.7|58958.7|59311.2|59171.2|59086.4|58946.4|4554
1637481600000|2021-11-21 08:00:00|59097.9|58957.9|58845.1|58705.1|59206.1|59066.1|58806|58666|5851
1637485200000|2021-11-21 09:00:00|58845.2|58705.2|59010.3|58870.3|59053.4|58913.4|58821.1|58681.1|5628
1637488800000|2021-11-21 10:00:00|59010.8|58870.8|58919|58779|59069.1|58929.1|58625.4|58485.4|5578
1637492400000|2021-11-21 11:00:00|58919.8|58779.8|58817.5|58677.5|59417.9|59277.9|58669.4|58529.4|7634
1637496000000|2021-11-21 12:00:00|58818.8|58678.8|59080.7|58940.7|59354.9|59214.9|58782|58642|5497
1637499600000|2021-11-21 13:00:00|59176.7|59036.7|58958.2|58818.2|59186.2|59046.2|58931.4|58791.4|6824
1637503200000|2021-11-21 14:00:00|58958.1|58818.1|59015.9|58875.9|59146.8|59006.8|58827.5|58687.5|7260
1637506800000|2021-11-21 15:00:00|59014.5|58874.5|59322.8|59182.8|59354.7|59214.7|58926.7|58786.7|7386
1637510400000|2021-11-21 16:00:00|59323.8|59183.8|59968|59828|60015.3|59875.3|59240.8|59100.8|8850
1637514000000|2021-11-21 17:00:00|59966|59826|59569.4|59429.4|60099.9|59959.9|59522|59382|8081
1637517600000|2021-11-21 18:00:00|59587|59447|59561.7|59421.7|59644.6|59504.6|59389.6|59249.6|6939
1637521200000|2021-11-21 19:00:00|59561.1|59421.1|59431|59291|59676.1|59536.1|59333.4|59193.4|6285
1637524800000|2021-11-21 20:00:00|59431.1|59291.1|59738.3|59568.3|59806.7|59636.7|59380|59240|5781
1637528400000|2021-11-21 21:00:00|59737.8|59567.8|59602.4|59432.4|59775.8|59605.8|59513.4|59343.4|5680
1637532000000|2021-11-21 22:00:00|59605.5|59435.5|59196.8|59056.8|59626|59456|59004.6|58834.6|3327
1637535600000|2021-11-21 23:00:00|59198.9|59058.9|58784.4|58644.4|59348.9|59208.9|58618.8|58478.8|4865
1637539200000|2021-11-22 00:00:00|58804.4|58664.4|58270.9|58130.9|58860.6|58720.6|58078.2|57938.2|5814
1637542800000|2021-11-22 01:00:00|58256.3|58116.3|58184.6|58044.6|58363|58223|57768|57628|5095
1637546400000|2021-11-22 02:00:00|58159.3|58019.3|57790.7|57650.7|58235.1|58095.1|57436.3|57296.3|5261
1637550000000|2021-11-22 03:00:00|57826.6|57686.6|57469|57329|57896.3|57756.3|57224.4|57084.4|5256
1637553600000|2021-11-22 04:00:00|57478.5|57338.5|57174.7|57034.7|57637.6|57497.6|57154.5|57014.5|4673
1637557200000|2021-11-22 05:00:00|57172.7|57032.7|57561.4|57421.4|57561.4|57421.4|56876.6|56736.6|4569
1637560800000|2021-11-22 06:00:00|57557.7|57417.7|57440.1|57300.1|57574.6|57434.6|57185.6|57045.6|4507
1637564400000|2021-11-22 07:00:00|57430.7|57290.7|57385.7|57245.7|57838.3|57698.3|57376.3|57236.3|4949
1637568000000|2021-11-22 08:00:00|57383.9|57243.9|57472.5|57332.5|57680.3|57540.3|57355.3|57215.3|4077
1637571600000|2021-11-22 09:00:00|57446.8|57306.8|57251.1|57111.1|57927.5|57787.5|57230.8|57090.8|4242
1637575200000|2021-11-22 10:00:00|57251.5|57111.5|57477.5|57337.5|57506.7|57366.7|57071.8|56931.8|4729
1637578800000|2021-11-22 11:00:00|57452.8|57312.8|57289.4|57149.4|57620.2|57480.2|57233.3|57093.3|4018
1637582400000|2021-11-22 12:00:00|57311.4|57171.4|57288.1|57148.1|58120.3|57980.3|57156.6|57016.6|5721
1637586000000|2021-11-22 13:00:00|57289.3|57149.3|58992.8|58852.8|59507.3|59367.3|56721.6|56581.6|9456
1637589600000|2021-11-22 14:00:00|58992.7|58852.7|58354.5|58214.5|59107.6|58967.6|58265.3|58125.3|6782
1637593200000|2021-11-22 15:00:00|58354.3|58214.3|58272.8|58132.8|58543.6|58403.6|58082.2|57942.2|6808
1637596800000|2021-11-22 16:00:00|58277.4|58137.4|57814|57674|58326.1|58186.1|57741.8|57601.8|7362
1637600400000|2021-11-22 17:00:00|57812.8|57672.8|57492.6|57352.6|57860|57720|57372.6|57232.6|6490
1637604000000|2021-11-22 18:00:00|57509.6|57369.6|56585|56445|57510.4|57370.4|56510.9|56370.9|7169
1637607600000|2021-11-22 19:00:00|56582.5|56442.5|56082.6|55942.6|57154.6|57014.6|55917.4|55777.4|9114
1637611200000|2021-11-22 20:00:00|56085.4|55945.4|55971.9|55831.9|56426.9|56286.9|55803.9|55663.9|8709
1637614800000|2021-11-22 21:00:00|55971.7|55831.7|56324.8|56184.8|56507|56367|55728.7|55588.7|8298
1637618400000|2021-11-22 22:00:00|56324.7|56184.7|56793.9|56653.9|56797.1|56657.1|56199.7|56059.7|6612
1637622000000|2021-11-22 23:00:00|56792.8|56652.8|56344.3|56204.3|56793.4|56653.4|56321.5|56181.5|7481
1637625600000|2021-11-23 00:00:00|56344.1|56204.1|56674.2|56534.2|56897.5|56757.5|56091|55951|8747
1637629200000|2021-11-23 01:00:00|56674.1|56534.1|56955.3|56815.3|57017.8|56877.8|56563.3|56423.3|8674
1637632800000|2021-11-23 02:00:00|56953.8|56813.8|57000.4|56860.4|57040.4|56900.4|56737.7|56597.7|7287
1637636400000|2021-11-23 03:00:00|57002|56862|57031.3|56891.3|57326.8|57186.8|56892.3|56752.3|8522
1637640000000|2021-11-23 04:00:00|57033.5|56893.5|56891|56751|57107.3|56967.3|56863.3|56723.3|6499
1637643600000|2021-11-23 05:00:00|56890|56750|56618.5|56478.5|56927.5|56787.5|56453.7|56313.7|7877
1637647200000|2021-11-23 06:00:00|56620.1|56480.1|56462.2|56322.2|56710.1|56570.1|56282.8|56142.8|5483
1637650800000|2021-11-23 07:00:00|56457|56317|56092.8|55952.8|56475.3|56335.3|55942.1|55802.1|6949
1637654400000|2021-11-23 08:00:00|56075.2|55935.2|56321.9|56181.9|56467.3|56327.3|55801.3|55661.3|8441
1637658000000|2021-11-23 09:00:00|56322.6|56182.6|56704.4|56564.4|57365.5|57225.5|55474.9|55334.9|10261
1637661600000|2021-11-23 10:00:00|56715.8|56575.8|56430.8|56290.8|57767|57627|56366.9|56226.9|10774
1637665200000|2021-11-23 11:00:00|56430.9|56290.9|56206.7|56066.7|56635.8|56495.8|56041.1|55901.1|9275
1637668800000|2021-11-23 12:00:00|56209.4|56069.4|56376.5|56236.5|56513.2|56373.2|56176.4|56036.4|8127
1637672400000|2021-11-23 13:00:00|56376|56236|56859.9|56719.9|56989.3|56849.3|56374.3|56234.3|9050
1637676000000|2021-11-23 14:00:00|56860|56720|57758.8|57618.8|57765.1|57625.1|56723|56583|9374
1637679600000|2021-11-23 15:00:00|57756|57616|56956.5|56816.5|57803.4|57663.4|56936.6|56796.6|9268
1637683200000|2021-11-23 16:00:00|56959.5|56819.5|57533.3|57393.3|57650|57510|56958.5|56818.5|8681
1637686800000|2021-11-23 17:00:00|57533.6|57393.6|57339.4|57199.4|57748|57608|57306.6|57166.6|7162
1637690400000|2021-11-23 18:00:00|57338.5|57198.5|57502.9|57362.9|57643.4|57503.4|57229.8|57089.8|7462
1637694000000|2021-11-23 19:00:00|57502.8|57362.8|57852.3|57712.3|57911.9|57771.9|57329.5|57189.5|7107
1637697600000|2021-11-23 20:00:00|57848.2|57708.2|57929.9|57789.9|57932.5|57792.5|57476.4|57336.4|6471
1637701200000|2021-11-23 21:00:00|57929.5|57789.5|57776.4|57636.4|57938.7|57798.7|57605.1|57465.1|5190
1637704800000|2021-11-23 22:00:00|57776.8|57636.8|57659.6|57519.6|57810.6|57670.6|57536.8|57396.8|3522
1637708400000|2021-11-23 23:00:00|57660.8|57520.8|57647.4|57507.4|57823.9|57683.9|57560|57420|5219
1637712000000|2021-11-24 00:00:00|57642.6|57502.6|57599.4|57459.4|57799.2|57659.2|57558.8|57418.8|4501
1637715600000|2021-11-24 01:00:00|57601.1|57461.1|57123.7|56983.7|57646.3|57506.3|57099.1|56959.1|5801
1637719200000|2021-11-24 02:00:00|57124.3|56984.3|56323.3|56183.3|57189.9|57049.9|56251.2|56111.2|7742
1637722800000|2021-11-24 03:00:00|56323.4|56183.4|56479.5|56339.5|56551.2|56411.2|56295.7|56155.7|5322
1637726400000|2021-11-24 04:00:00|56480|56340|56650.5|56510.5|56824.2|56684.2|56433.2|56293.2|5774
1637730000000|2021-11-24 05:00:00|56651.9|56511.9|56692.4|56552.4|56864.4|56724.4|56577|56437|5624
1637733600000|2021-11-24 06:00:00|56688.9|56548.9|56692|56552|56806.8|56666.8|56320.3|56180.3|6873
1637737200000|2021-11-24 07:00:00|56692.5|56552.5|56589|56449|56768.7|56628.7|56485|56345|6056
1637740800000|2021-11-24 08:00:00|56591.3|56451.3|56960.7|56820.7|57474.1|57334.1|56483.5|56343.5|7812
1637744400000|2021-11-24 09:00:00|56960.1|56820.1|56764.3|56624.3|57056.3|56916.3|56747.8|56607.8|5308
1637748000000|2021-11-24 10:00:00|56765.1|56625.1|56514.9|56374.9|56933.1|56793.1|56508.3|56368.3|8219
1637751600000|2021-11-24 11:00:00|56512.4|56372.4|56706.4|56566.4|56838.1|56698.1|56421.9|56281.9|7401
1637755200000|2021-11-24 12:00:00|56705.6|56565.6|56521.4|56381.4|56826.8|56686.8|56501.8|56361.8|7392
1637758800000|2021-11-24 13:00:00|56525.9|56385.9|56122.4|55982.4|56924.1|56784.1|56113.8|55973.8|8003
1637762400000|2021-11-24 14:00:00|56122.1|55982.1|56215.8|56075.8|56405|56265|55979.4|55839.4|10093
1637766000000|2021-11-24 15:00:00|56214.6|56074.6|56831.8|56691.8|57224.3|57084.3|56169.9|56029.9|10034
1637769600000|2021-11-24 16:00:00|56827.7|56687.7|56690|56550|56941.7|56801.7|56661.4|56521.4|8266
1637773200000|2021-11-24 17:00:00|56690.6|56550.6|56620.7|56480.7|56851.9|56711.9|56576.2|56436.2|6606
1637776800000|2021-11-24 18:00:00|56618.1|56478.1|56880.2|56740.2|57178.4|57038.4|56603.1|56463.1|7284
1637780400000|2021-11-24 19:00:00|56882.8|56742.8|56917.9|56777.9|56960.9|56820.9|56674.1|56534.1|7058
1637784000000|2021-11-24 20:00:00|56918.4|56778.4|57498.3|57358.3|57501.1|57361.1|56822.6|56682.6|7970
1637787600000|2021-11-24 21:00:00|57496.4|57356.4|57396.1|57256.1|57548.9|57408.9|57303.5|57163.5|6682
1637791200000|2021-11-24 22:00:00|57397.6|57257.6|57088|56948|57512.9|57372.9|56944.2|56804.2|5847
1637794800000|2021-11-24 23:00:00|57088.5|56948.5|57228|57088|57300.5|57160.5|57066.2|56926.2|6680
1637798400000|2021-11-25 00:00:00|57227.9|57087.9|58098|57958|58352.8|58212.8|57213.5|57073.5|9587
1637802000000|2021-11-25 01:00:00|58096|57956|57833|57693|58338.6|58198.6|57815.7|57675.7|7432
1637805600000|2021-11-25 02:00:00|57832.3|57692.3|57807.7|57667.7|57934.8|57794.8|57606.3|57466.3|5266
1637809200000|2021-11-25 03:00:00|57808.7|57668.7|57837.6|57697.6|57872.3|57732.3|57679.5|57539.5|5176
1637812800000|2021-11-25 04:00:00|57836.8|57696.8|57343.5|57203.5|57889.7|57749.7|57267.8|57127.8|5175
1637816400000|2021-11-25 05:00:00|57344.1|57204.1|57213.6|57073.6|57372.9|57232.9|57112.9|56972.9|3231
1637820000000|2021-11-25 06:00:00|57213.1|57073.1|57363.5|57223.5|57439.5|57299.5|57185.3|57045.3|2673
1637823600000|2021-11-25 07:00:00|57362.6|57222.6|57755.5|57615.5|57799.7|57659.7|57362.6|57222.6|3475
1637827200000|2021-11-25 08:00:00|57758.3|57618.3|57687|57547|58008.7|57868.7|57678.8|57538.8|3503
1637830800000|2021-11-25 09:00:00|57690.6|57550.6|57865.9|57725.9|57873.2|57733.2|57439.3|57299.3|3735
1637834400000|2021-11-25 10:00:00|57869.3|57729.3|58079.1|57939.1|58544.8|58404.8|57841.5|57701.5|6359
1637838000000|2021-11-25 11:00:00|58080|57940|58095.2|57955.2|58172.7|58032.7|57941.3|57801.3|5051
1637841600000|2021-11-25 12:00:00|58093.5|57953.5|58764.1|58624.1|58805.9|58665.9|58016.5|57876.5|6873
1637845200000|2021-11-25 13:00:00|58764.3|58624.3|58660|58520|58957.6|58817.6|58522.2|58382.2|5923
1637848800000|2021-11-25 14:00:00|58660.1|58520.1|58824.5|58684.5|58857.4|58717.4|58581.2|58441.2|5462
1637852400000|2021-11-25 15:00:00|58790.4|58650.4|59138.3|58998.3|59213.1|59073.1|58709.3|58569.3|5559
1637856000000|2021-11-25 16:00:00|59139.5|58999.5|59103.2|58963.2|59482|59342|58978.8|58838.8|6704
1637859600000|2021-11-25 17:00:00|59101.6|58961.6|59271.1|59131.1|59343.3|59203.3|59076.3|58936.3|5860
1637863200000|2021-11-25 18:00:00|59266.6|59126.6|59214.8|59074.8|59345.6|59205.6|59123.6|58983.6|4368
1637866800000|2021-11-25 19:00:00|59216.3|59076.3|58972.7|58832.7|59364.3|59224.3|58809|58669|4614
1637870400000|2021-11-25 20:00:00|58972|58832|58968.1|58828.1|59190.8|59050.8|58917.3|58777.3|5608
1637874000000|2021-11-25 21:00:00|58968.5|58828.5|58916.2|58776.2|59143.1|59003.1|58828.2|58688.2|5876
1637877600000|2021-11-25 22:00:00|58914.6|58774.6|58988.4|58848.4|58989.8|58849.8|58636.2|58496.2|3848
1637881200000|2021-11-25 23:00:00|58989.8|58849.8|59013.9|58873.9|59404.2|59264.2|58910|58770|4228
1637884800000|2021-11-26 00:00:00|59015.1|58875.1|58814.3|58674.3|59255.8|59115.8|58766.8|58626.8|5253
1637888400000|2021-11-26 01:00:00|58832.4|58692.4|58701.1|58561.1|59002.7|58862.7|58677.4|58537.4|4195
1637892000000|2021-11-26 02:00:00|58712.4|58572.4|58297.5|58157.5|58736.3|58596.3|58256.7|58116.7|5790
1637895600000|2021-11-26 03:00:00|58299.8|58159.8|58005.2|57865.2|58320.9|58180.9|57970.8|57830.8|6194
1637899200000|2021-11-26 04:00:00|58005.3|57865.3|57895|57755|58100.9|57960.9|57780|57640|7283
1637902800000|2021-11-26 05:00:00|57897.2|57757.2|57930.1|57790.1|57948.3|57808.3|57590.5|57450.5|6889
1637906400000|2021-11-26 06:00:00|57932.9|57792.9|57677.5|57537.5|58019.1|57879.1|57546.4|57406.4|7186
1637910000000|2021-11-26 07:00:00|57676.2|57536.2|57040.9|56900.9|57728.4|57588.4|56748.7|56608.7|8599
1637913600000|2021-11-26 08:00:00|57045.1|56905.1|55293.1|55153.1|57045.1|56905.1|54498.7|54358.7|10456
1637917200000|2021-11-26 09:00:00|55294.7|55154.7|54997.5|54857.5|55566.2|55426.2|54697.3|54557.3|9409
1637920800000|2021-11-26 10:00:00|55008.5|54868.5|54476.5|54336.5|55008.5|54868.5|54429.5|54289.5|9718
1637924400000|2021-11-26 11:00:00|54492.1|54352.1|53843|53703|54893.2|54753.2|53804.9|53664.9|10695
1637928000000|2021-11-26 12:00:00|53825.1|53685.1|54386.8|54246.8|54444.5|54304.5|53618.4|53478.4|10578
1637931600000|2021-11-26 13:00:00|54382.5|54242.5|54681.8|54541.8|54708.5|54568.5|54072.4|53932.4|8649
1637935200000|2021-11-26 14:00:00|54680.4|54540.4|54742.9|54602.9|54948.4|54808.4|54399|54259|9369
1637938800000|2021-11-26 15:00:00|54743.4|54603.4|54438.4|54298.4|54743.4|54603.4|54315.3|54175.3|7987
1637942400000|2021-11-26 16:00:00|54437.5|54297.5|54394.2|54254.2|54640|54500|54116.5|53976.5|7906
1637946000000|2021-11-26 17:00:00|54394.1|54254.1|54320.9|54180.9|54746.5|54606.5|54275.6|54135.6|7638
1637949600000|2021-11-26 18:00:00|54318.6|54178.6|54173|54033|54433.2|54293.2|54031|53891|6374
1637953200000|2021-11-26 19:00:00|54174.9|54034.9|54421.4|54281.4|54531.9|54391.9|54104.6|53964.6|6544
1637956800000|2021-11-26 20:00:00|54419.4|54279.4|54616.6|54476.6|54662.3|54522.3|54320.1|54180.1|6016
1637960400000|2021-11-26 21:00:00|54616.8|54476.8|54130.3|53990.3|54647.2|54507.2|54130.3|53990.3|7145
1638000000000|2021-11-27 08:00:00|54497.7|54357.7|55167.5|55027.5|55369.5|55229.5|54497.4|54357.4|8325
1638003600000|2021-11-27 09:00:00|55168.6|55028.6|54691.7|54551.7|55254.2|55114.2|54687.2|54547.2|6570
1638007200000|2021-11-27 10:00:00|54692.5|54552.5|54829.5|54689.5|55002|54862|54410.9|54270.9|7078
1638010800000|2021-11-27 11:00:00|54830.2|54690.2|54709.4|54569.4|55040.5|54900.5|54644.6|54504.6|6321
1638014400000|2021-11-27 12:00:00|54710.4|54570.4|54827.9|54687.9|54921.4|54781.4|54604|54464|6596
1638018000000|2021-11-27 13:00:00|54829.5|54689.5|55113.2|54973.2|55273.8|55133.8|54770.6|54630.6|6957
1638021600000|2021-11-27 14:00:00|55111.1|54971.1|54818.2|54678.2|55321.1|55181.1|54805.9|54665.9|6865
1638025200000|2021-11-27 15:00:00|54818|54678|55004.4|54864.4|55099.4|54959.4|54727.9|54587.9|6877
1638028800000|2021-11-27 16:00:00|55004.3|54864.3|55019.5|54879.5|55308.4|55168.4|54918.9|54778.9|7549
1638032400000|2021-11-27 17:00:00|55019.9|54879.9|55005.9|54865.9|55207.5|55067.5|54943.2|54803.2|6810
1638036000000|2021-11-27 18:00:00|55006.6|54866.6|55077.2|54937.2|55138.6|54998.6|54775|54635|6822
1638039600000|2021-11-27 19:00:00|55075.8|54935.8|55046.4|54906.4|55095.3|54955.3|54944.8|54804.8|5001
1638043200000|2021-11-27 20:00:00|55046.7|54906.7|54380.8|54240.8|55160.5|55020.5|54253.5|54113.5|7586
1638046800000|2021-11-27 21:00:00|54366.7|54226.7|54672.3|54532.3|54745.1|54605.1|54127.3|53987.3|7884
1638050400000|2021-11-27 22:00:00|54674|54534|54951.8|54811.8|55058.9|54918.9|54638.4|54498.4|6193
1638054000000|2021-11-27 23:00:00|54953.4|54813.4|54834.1|54694.1|54986.8|54846.8|54476.6|54336.6|7256
1638057600000|2021-11-28 00:00:00|54833.2|54693.2|54783.5|54643.5|54906.5|54766.5|54379.6|54239.6|8480
1638061200000|2021-11-28 01:00:00|54781|54641|54323.7|54183.7|54828.3|54688.3|54220.6|54080.6|8111
1638064800000|2021-11-28 02:00:00|54325.2|54185.2|54450.9|54310.9|54460.3|54320.3|53809.9|53669.9|9222
1638068400000|2021-11-28 03:00:00|54451.4|54311.4|54219.1|54079.1|54510.2|54370.2|54148|54008|7254
1638072000000|2021-11-28 04:00:00|54229|54089|54145.4|54005.4|54303|54163|54038.2|53898.2|7278
1638075600000|2021-11-28 05:00:00|54146.1|54006.1|54472|54332|54478.8|54338.8|54085.5|53945.5|6489
1638079200000|2021-11-28 06:00:00|54472.9|54332.9|54592.8|54452.8|54684.4|54544.4|54294.3|54154.3|5942
1638082800000|2021-11-28 07:00:00|54592.9|54452.9|54612.6|54472.6|54722.1|54582.1|54508.3|54368.3|5397
1638086400000|2021-11-28 08:00:00|54611.6|54471.6|54492.7|54352.7|54776.6|54636.6|54346.8|54206.8|5336
1638090000000|2021-11-28 09:00:00|54491.9|54351.9|54338.7|54198.7|54555.8|54415.8|54243.3|54103.3|3209
1638093600000|2021-11-28 10:00:00|54434.8|54294.8|54827.5|54687.5|55020.3|54880.3|54286.5|54146.5|6100
1638097200000|2021-11-28 11:00:00|54830.3|54690.3|54602.7|54462.7|54955.6|54815.6|54546.3|54406.3|5810
1638100800000|2021-11-28 12:00:00|54602.1|54462.1|54464.7|54324.7|54729.5|54589.5|54384.6|54244.6|5476
1638104400000|2021-11-28 13:00:00|54465|54325|54376.5|54236.5|54493.6|54353.6|54313.4|54173.4|4995
1638108000000|2021-11-28 14:00:00|54376.4|54236.4|54463.4|54323.4|54629.1|54489.1|54152.7|54012.7|6522
1638111600000|2021-11-28 15:00:00|54462.4|54322.4|54400.2|54260.2|54535.2|54395.2|54284.2|54144.2|4937
1638115200000|2021-11-28 16:00:00|54400.1|54260.1|54283.7|54143.7|54454.3|54314.3|54063.3|53923.3|6662
1638118800000|2021-11-28 17:00:00|54284.3|54144.3|53999.9|53859.9|54380.4|54240.4|53899.7|53759.7|7277
1638122400000|2021-11-28 18:00:00|53998.9|53858.9|54210.8|54070.8|54257.2|54117.2|53508.6|53368.6|9248
1638126000000|2021-11-28 19:00:00|54211.4|54071.4|54710|54570|54991.4|54851.4|54158.3|54018.3|8434
1638129600000|2021-11-28 20:00:00|54711.2|54571.2|55039.9|54869.9|55242.6|55102.6|54709.1|54569.1|6967
1638133200000|2021-11-28 21:00:00|55038.6|54868.6|56399.4|56229.4|56492|56322|55005.2|54835.2|9045
1638136800000|2021-11-28 22:00:00|56399.1|56229.1|56167.9|56027.9|56798.3|56658.3|56131|55991|6959
1638140400000|2021-11-28 23:00:00|56162.5|56022.5|57347.1|57207.1|57535.7|57395.7|56157.7|56017.7|7462
1638144000000|2021-11-29 00:00:00|57347.7|57207.7|57878.9|57738.9|58045.2|57905.2|57234.1|57094.1|7577
1638147600000|2021-11-29 01:00:00|57888.7|57748.7|57730.1|57590.1|58326.8|58186.8|57612.7|57472.7|5562
1638151200000|2021-11-29 02:00:00|57728.3|57588.3|57406.3|57266.3|57799.4|57659.4|57392.9|57252.9|5449
1638154800000|2021-11-29 03:00:00|57406.2|57266.2|57479.3|57339.3|57500|57360|57313.5|57173.5|4830
1638158400000|2021-11-29 04:00:00|57478.2|57338.2|57357.7|57217.7|57739.5|57599.5|57325.8|57185.8|4404
1638162000000|2021-11-29 05:00:00|57358.5|57218.5|57461|57321|57515.1|57375.1|57322.9|57182.9|4613
1638165600000|2021-11-29 06:00:00|57459.8|57319.8|57517.7|57377.7|57598.7|57458.7|57427.5|57287.5|3885
1638169200000|2021-11-29 07:00:00|57531.1|57391.1|57610.7|57470.7|57781.7|57641.7|57510.6|57370.6|4556
1638172800000|2021-11-29 08:00:00|57611|57471|57379.1|57239.1|57736.1|57596.1|57325.1|57185.1|4694
1638176400000|2021-11-29 09:00:00|57379.4|57239.4|56960.3|56820.3|57506|57366|56797.7|56657.7|4293
1638180000000|2021-11-29 10:00:00|56987.9|56847.9|57261.7|57121.7|57488.2|57348.2|56893.4|56753.4|7660
1638183600000|2021-11-29 11:00:00|57270|57130|57013.3|56873.3|57382.4|57242.4|56982.8|56842.8|5849
1638187200000|2021-11-29 12:00:00|57015.1|56875.1|56991.4|56851.4|57210|57070|56956.3|56816.3|4625
1638190800000|2021-11-29 13:00:00|56994.9|56854.9|57388.8|57248.8|57596.9|57456.9|56986.9|56846.9|6123
1638194400000|2021-11-29 14:00:00|57387.7|57247.7|57143.4|57003.4|57496|57356|57041.9|56901.9|4466
1638198000000|2021-11-29 15:00:00|57147.4|57007.4|57226.8|57086.8|57231.7|57091.7|56950.3|56810.3|4070
1638201600000|2021-11-29 16:00:00|57220.3|57080.3|57549.1|57409.1|57562.1|57422.1|57106.7|56966.7|4356
1638205200000|2021-11-29 17:00:00|57550.6|57410.6|58721.6|58581.6|58859.9|58719.9|57498.1|57358.1|8627
1638208800000|2021-11-29 18:00:00|58719.7|58579.7|58761.1|58621.1|58955.3|58815.3|58615.1|58475.1|4766
1638212400000|2021-11-29 19:00:00|58761.6|58621.6|57966.4|57826.4|58777.8|58637.8|57903.3|57763.3|5796
1638216000000|2021-11-29 20:00:00|57978.2|57838.2|58147.5|58007.5|58342.5|58202.5|57837.8|57697.8|5762
1638219600000|2021-11-29 21:00:00|58144.8|58004.8|58355.9|58215.9|58508.2|58368.2|58108.8|57968.8|5363
1638223200000|2021-11-29 22:00:00|58363.2|58223.2|58193.6|58053.6|58480.2|58340.2|58147.5|58007.5|4398
1638226800000|2021-11-29 23:00:00|58183.5|58043.5|57884.5|57744.5|58198.9|58058.9|57815.5|57675.5|3869
1638230400000|2021-11-30 00:00:00|57902.9|57762.9|57789.8|57649.8|58072|57932|57641|57501|7163
1638234000000|2021-11-30 01:00:00|57789.5|57649.5|57413.8|57273.8|57888.5|57748.5|57158.1|57018.1|6255
1638237600000|2021-11-30 02:00:00|57417.3|57277.3|57483.1|57343.1|57630.2|57490.2|57378.1|57238.1|4457
1638241200000|2021-11-30 03:00:00|57482.9|57342.9|57175.3|57035.3|57528.2|57388.2|56900.8|56760.8|4715
1638244800000|2021-11-30 04:00:00|57177.7|57037.7|57298.8|57158.8|57385.5|57245.5|57113.2|56973.2|3821
1638248400000|2021-11-30 05:00:00|57300.3|57160.3|56425|56285|57399|57259|56398.2|56258.2|5346
1638252000000|2021-11-30 06:00:00|56402.5|56262.5|56640.5|56500.5|56686.6|56546.6|56002.5|55862.5|7414
1638255600000|2021-11-30 07:00:00|56641|56501|56621.7|56481.7|56865.7|56725.7|56329.9|56189.9|5979
1638259200000|2021-11-30 08:00:00|56622.5|56482.5|56910.3|56770.3|57422.6|57282.6|56355.2|56215.2|7435
1638262800000|2021-11-30 09:00:00|56910|56770|56847.7|56707.7|57051.2|56911.2|56445.7|56305.7|6497
1638266400000|2021-11-30 10:00:00|56846.7|56706.7|57276.3|57136.3|57323.4|57183.4|56685|56545|5565
1638270000000|2021-11-30 11:00:00|57293.8|57153.8|57709.7|57569.7|57795.7|57655.7|57032.3|56892.3|5881
1638273600000|2021-11-30 12:00:00|57706.7|57566.7|57943.8|57803.8|58388.6|58248.6|57690.9|57550.9|8577
1638277200000|2021-11-30 13:00:00|57944|57804|58436.3|58296.3|58444.5|58304.5|57763.2|57623.2|8369
1638280800000|2021-11-30 14:00:00|58437.9|58297.9|58472.6|58332.6|58643.7|58503.7|58175.5|58035.5|9121
1638284400000|2021-11-30 15:00:00|58473.6|58333.6|57340.8|57200.8|59242|59102|57340.8|57200.8|9772
1638288000000|2021-11-30 16:00:00|57338.2|57198.2|56847.5|56707.5|57815.5|57675.5|56664|56524|10102
1638291600000|2021-11-30 17:00:00|56849|56709|57464.6|57324.6|57672.6|57532.6|56606|56466|7373
1638295200000|2021-11-30 18:00:00|57475.1|57335.1|58421.1|58281.1|58458.9|58318.9|57320.3|57180.3|5861
1638298800000|2021-11-30 19:00:00|58442.6|58302.6|57741.8|57601.8|58442.8|58302.8|57495.6|57355.6|8051
1638302400000|2021-11-30 20:00:00|57728.2|57588.2|57552.5|57412.5|57860|57720|57325.9|57185.9|7153
1638306000000|2021-11-30 21:00:00|57548.5|57408.5|57191.7|57051.7|57847.2|57707.2|56936|56796|6258
1638309600000|2021-11-30 22:00:00|57187.8|57047.8|57394.6|57254.6|57627.9|57487.9|57129.6|56989.6|5568
1638313200000|2021-11-30 23:00:00|57394.4|57254.4|57020.5|56880.5|57483.1|57343.1|56897.8|56757.8|6676
1638316800000|2021-12-01 00:00:00|57029|56889|57695|57555|57768.3|57628.3|56774.1|56634.1|8204
1638320400000|2021-12-01 01:00:00|57698.5|57558.5|57115.9|56975.9|57698.5|57558.5|57051.3|56911.3|4703
1638324000000|2021-12-01 02:00:00|57114.9|56974.9|57374.8|57234.8|57445.3|57305.3|56904.1|56764.1|5082
1638327600000|2021-12-01 03:00:00|57373.2|57233.2|57493|57353|57501.4|57361.4|57111.1|56971.1|5511
1638331200000|2021-12-01 04:00:00|57486.3|57346.3|57172.6|57032.6|57507.9|57367.9|57093.2|56953.2|5090
1638334800000|2021-12-01 05:00:00|57173.1|57033.1|56874.2|56734.2|57215.3|57075.3|56844.8|56704.8|6067
1638338400000|2021-12-01 06:00:00|56876.7|56736.7|57046.1|56906.1|57168.5|57028.5|56773.5|56633.5|6113
1638342000000|2021-12-01 07:00:00|57045.8|56905.8|57226.1|57086.1|57385.6|57245.6|56914|56774|6339
1638345600000|2021-12-01 08:00:00|57229.6|57089.6|57010.5|56870.5|57914.7|57774.7|56909.7|56769.7|7490
1638349200000|2021-12-01 09:00:00|57012.6|56872.6|57214.1|57074.1|57260.3|57120.3|56841.5|56701.5|5654
1638352800000|2021-12-01 10:00:00|57202.7|57062.7|57071.6|56931.6|57268|57128|56971.3|56831.3|5396
1638356400000|2021-12-01 11:00:00|57072|56932|57262.9|57122.9|57321.9|57181.9|56899.3|56759.3|5777
1638360000000|2021-12-01 12:00:00|57225.5|57085.5|57195.5|57055.5|57476.7|57336.7|57118.4|56978.4|4860
1638363600000|2021-12-01 13:00:00|57191.8|57051.8|57768.6|57628.6|58034.4|57894.4|57151.4|57011.4|6178
1638367200000|2021-12-01 14:00:00|57768.3|57628.3|58653|58513|58830.6|58690.6|57765.4|57625.4|8658
1638370800000|2021-12-01 15:00:00|58655.3|58515.3|58735|58595|58921.9|58781.9|58421.3|58281.3|7563
1638374400000|2021-12-01 16:00:00|58737.1|58597.1|58547.5|58407.5|59149.1|59009.1|58514|58374|7742
1638378000000|2021-12-01 17:00:00|58547.6|58407.6|58110.7|57970.7|58688.6|58548.6|58104.9|57964.9|6357
1638381600000|2021-12-01 18:00:00|58110.6|57970.6|57547|57407|58181.8|58041.8|57500.9|57360.9|8021
1638385200000|2021-12-01 19:00:00|57546.8|57406.8|57520.7|57380.7|57771.9|57631.9|57093.4|56953.4|7183
1638388800000|2021-12-01 20:00:00|57520.8|57380.8|56853.2|56713.2|57543.4|57403.4|56737.4|56597.4|8099
1638392400000|2021-12-01 21:00:00|56855.5|56715.5|56839.9|56699.9|57063.8|56923.8|56566.4|56426.4|1918
1638396000000|2021-12-01 22:00:00|57087.1|56947.1|57156.1|57016.1|57236.2|57096.2|56745|56605|5173
1638399600000|2021-12-01 23:00:00|57151.3|57011.3|57297.7|57157.7|57320|57180|57102|56962|6028
1638403200000|2021-12-02 00:00:00|57290.2|57150.2|57097.6|56957.6|57299.5|57159.5|56788.5|56648.5|6142
1638406800000|2021-12-02 01:00:00|57097.7|56957.7|57320.8|57180.8|57459.3|57319.3|56903.8|56763.8|5973
1638410400000|2021-12-02 02:00:00|57321.1|57181.1|57045.7|56905.7|57326|57186|56957.2|56817.2|5445
1638414000000|2021-12-02 03:00:00|57047.6|56907.6|56415|56275|57057.1|56917.1|55905.1|55765.1|8731
1638417600000|2021-12-02 04:00:00|56414.5|56274.5|56601.4|56461.4|56774.5|56634.5|56332.4|56192.4|5665
1638421200000|2021-12-02 05:00:00|56601.7|56461.7|57004.9|56864.9|57066.1|56926.1|56582.1|56442.1|5394
1638424800000|2021-12-02 06:00:00|57003.1|56863.1|56753.9|56613.9|57004.1|56864.1|56498.5|56358.5|5014
1638428400000|2021-12-02 07:00:00|56748.9|56608.9|56913.3|56773.3|57058.2|56918.2|56694.6|56554.6|4853
1638432000000|2021-12-02 08:00:00|56913.2|56773.2|57062.1|56922.1|57261.8|57121.8|56833.1|56693.1|5567
1638435600000|2021-12-02 09:00:00|57062|56922|56777.7|56637.7|57196.8|57056.8|56677.3|56537.3|5045
1638439200000|2021-12-02 10:00:00|56778.5|56638.5|56632.9|56492.9|56901|56761|56542.8|56402.8|5447
1638442800000|2021-12-02 11:00:00|56633.5|56493.5|56407.6|56267.6|56694.8|56554.8|56192.1|56052.1|6309
1638446400000|2021-12-02 12:00:00|56406|56266|56619.8|56479.8|56672.9|56532.9|56120.5|55980.5|7016
1638450000000|2021-12-02 13:00:00|56619.1|56479.1|56570|56430|56712.7|56572.7|56191.7|56051.7|7018
1638453600000|2021-12-02 14:00:00|56565.3|56425.3|57195.6|57055.6|57277.9|57137.9|56421.5|56281.5|8766
1638457200000|2021-12-02 15:00:00|57190.8|57050.8|56597.9|56457.9|57450.6|57310.6|56241.6|56101.6|9727
1638460800000|2021-12-02 16:00:00|56601.3|56461.3|56447|56307|56819.7|56679.7|56129.1|55989.1|9237
1638464400000|2021-12-02 17:00:00|56444|56304|56673.4|56533.4|56772.9|56632.9|56385.2|56245.2|6637
1638468000000|2021-12-02 18:00:00|56673.5|56533.5|56802.9|56662.9|56817|56677|56235.9|56095.9|7726
1638471600000|2021-12-02 19:00:00|56800.7|56660.7|56722.5|56582.5|57037.8|56897.8|56612.3|56472.3|6272
1638475200000|2021-12-02 20:00:00|56719.9|56579.9|57114.4|56974.4|57319.6|57179.6|56660.7|56520.7|7384
1638478800000|2021-12-02 21:00:00|57118.4|56978.4|56952|56812|57127.5|56987.5|56878.9|56738.9|5637
1638482400000|2021-12-02 22:00:00|56950.6|56810.6|56956.4|56816.4|56999.9|56859.9|56714.3|56574.3|5306
1638486000000|2021-12-02 23:00:00|56951.6|56811.6|56578.8|56438.8|57003.1|56863.1|56476.4|56336.4|5852
1638489600000|2021-12-03 00:00:00|56579.2|56439.2|56643.1|56503.1|56854.3|56714.3|56533.2|56393.2|6263
1638493200000|2021-12-03 01:00:00|56642.4|56502.4|56621.6|56481.6|56810.2|56670.2|56476.1|56336.1|4397
1638496800000|2021-12-03 02:00:00|56602.8|56462.8|56341.6|56201.6|56678.7|56538.7|56186.9|56046.9|4942
1638500400000|2021-12-03 03:00:00|56341.7|56201.7|56431.7|56291.7|56641.2|56501.2|56198.8|56058.8|5618
1638504000000|2021-12-03 04:00:00|56431.6|56291.6|56679.9|56539.9|56784.6|56644.6|56365.9|56225.9|5350
1638507600000|2021-12-03 05:00:00|56680|56540|56821.7|56681.7|57092|56952|56515.4|56375.4|5908
1638511200000|2021-12-03 06:00:00|56821.2|56681.2|56958.4|56818.4|57060.1|56920.1|56772.2|56632.2|4667
1638514800000|2021-12-03 07:00:00|56962.2|56822.2|56846.8|56706.8|57048.2|56908.2|56747.4|56607.4|3483
1638518400000|2021-12-03 08:00:00|56847.1|56707.1|56678.3|56538.3|56880.7|56740.7|56557.7|56417.7|3945
1638522000000|2021-12-03 09:00:00|56674|56534|56925.3|56785.3|56932.8|56792.8|56537|56397|3760
1638525600000|2021-12-03 10:00:00|56921.8|56781.8|56951.3|56811.3|57401.5|57261.5|56798.7|56658.7|6102
1638529200000|2021-12-03 11:00:00|56953.2|56813.2|57081.4|56941.4|57268.5|57128.5|56923.6|56783.6|5210
1638532800000|2021-12-03 12:00:00|57078|56938|56899|56759|57286.5|57146.5|56856.3|56716.3|5750
1638536400000|2021-12-03 13:00:00|56887.6|56747.6|56958.8|56818.8|57666.6|57526.6|56846.8|56706.8|7440
1638540000000|2021-12-03 14:00:00|56957.2|56817.2|56324.3|56184.3|57040.1|56900.1|56268.6|56128.6|7788
1638543600000|2021-12-03 15:00:00|56323|56183|56072|55932|56423|56283|55856.2|55716.2|8749
1638547200000|2021-12-03 16:00:00|56070|55930|55043.9|54903.9|56073.8|55933.8|54990|54850|10436
1638550800000|2021-12-03 17:00:00|55057|54917|55064.6|54924.6|55159.5|55019.5|54726.7|54586.7|9274
1638554400000|2021-12-03 18:00:00|55073.1|54933.1|54961.3|54821.3|55224.9|55084.9|54627.7|54487.7|7784
1638558000000|2021-12-03 19:00:00|54947.6|54807.6|53955.2|53815.2|54980.6|54840.6|53837|53697|10388
1638561600000|2021-12-03 20:00:00|53949.3|53809.3|53538.9|53398.9|54109.5|53969.5|51870.7|51730.7|11992
1638565200000|2021-12-03 21:00:00|53541.9|53401.9|53730.7|53590.7|54097.7|53957.7|53450.5|53310.5|9556
1638604800000|2021-12-04 08:00:00|47321.1|47181.1|47637.6|47497.6|48018.3|47878.3|47133.4|46993.4|11814
1638608400000|2021-12-04 09:00:00|47635.9|47495.9|47600.7|47460.7|47786.4|47646.4|47420.1|47280.1|11434
1638612000000|2021-12-04 10:00:00|47600.8|47460.8|47505|47365|47700|47560|46956.1|46816.1|11876
1638615600000|2021-12-04 11:00:00|47503.8|47363.8|46631.1|46491.1|47506.9|47366.9|46267.4|46127.4|12052
1638619200000|2021-12-04 12:00:00|46630.1|46490.1|47172.2|47032.2|47639.9|47499.9|46621.5|46481.5|11137
1638622800000|2021-12-04 13:00:00|47172.3|47032.3|47497.9|47357.9|47526.6|47386.6|46898.4|46758.4|10885
1638626400000|2021-12-04 14:00:00|47500.8|47360.8|47950.1|47810.1|47971.5|47831.5|47389.4|47249.4|9914
1638630000000|2021-12-04 15:00:00|47951.4|47811.4|48290.7|48150.7|48639.1|48499.1|47898.8|47758.8|9041
1638633600000|2021-12-04 16:00:00|48325|48185|47960.7|47820.7|48580.8|48440.8|47906.2|47766.2|9918
1638637200000|2021-12-04 17:00:00|47963.2|47823.2|48380.4|48240.4|48471.3|48331.3|47934.6|47794.6|8826
1638640800000|2021-12-04 18:00:00|48379.5|48239.5|48961.3|48821.3|48964.8|48824.8|48289.4|48149.4|10948
1638644400000|2021-12-04 19:00:00|48961.2|48821.2|49397.1|49257.1|49539.4|49399.4|48754.8|48614.8|10822
1638648000000|2021-12-04 20:00:00|49396.5|49256.5|49382.6|49242.6|49589.4|49449.4|49096|48956|10441
1638651600000|2021-12-04 21:00:00|49382.4|49242.4|48822.9|48682.9|49464.7|49324.7|48644.7|48504.7|10786
1638655200000|2021-12-04 22:00:00|48822.2|48682.2|49322.7|49182.7|49377.8|49237.8|48744.3|48604.3|9507
1638658800000|2021-12-04 23:00:00|49322|49182|49276.5|49136.5|49592.7|49452.7|48957.9|48817.9|10618
1638662400000|2021-12-05 00:00:00|49275.6|49135.6|49089.3|48949.3|49764|49624|48473.3|48333.3|12317
1638666000000|2021-12-05 01:00:00|49085.6|48945.6|49162|49022|49325.8|49185.8|48789|48649|10529
1638669600000|2021-12-05 02:00:00|49158.8|49018.8|49171.5|49031.5|49222|49082|48926.2|48786.2|9667
1638673200000|2021-12-05 03:00:00|49171.7|49031.7|49305.2|49165.2|49453.4|49313.4|48983.6|48843.6|9745
1638676800000|2021-12-05 04:00:00|49304.7|49164.7|49062.5|48922.5|49356|49216|48962.2|48822.2|9029
1638680400000|2021-12-05 05:00:00|49061.5|48921.5|49533.8|49393.8|49544.6|49404.6|48995.7|48855.7|9143
1638684000000|2021-12-05 06:00:00|49534.1|49394.1|49613.2|49473.2|49716.8|49576.8|49373.4|49233.4|8703
1638687600000|2021-12-05 07:00:00|49613.1|49473.1|49413|49273|49793.3|49653.3|49369|49229|8190
1638691200000|2021-12-05 08:00:00|49408.1|49268.1|49607.1|49467.1|49675.1|49535.1|49301.3|49161.3|8023
1638694800000|2021-12-05 09:00:00|49607.3|49467.3|49123.3|48983.3|49615.5|49475.5|48904.9|48764.9|9043
1638698400000|2021-12-05 10:00:00|49125.3|48985.3|49384.3|49244.3|49529.9|49389.9|48998.7|48858.7|7520
1638702000000|2021-12-05 11:00:00|49384.1|49244.1|49364.2|49224.2|49509.7|49369.7|49123.9|48983.9|8051
1638705600000|2021-12-05 12:00:00|49351.5|49211.5|49487|49347|49780.8|49640.8|49207|49067|9652
1638709200000|2021-12-05 13:00:00|49492.6|49352.6|49441.8|49301.8|49567.3|49427.3|49267|49127|9018
1638712800000|2021-12-05 14:00:00|49442.1|49302.1|49064|48924|49473.5|49333.5|48944.4|48804.4|11317
1638716400000|2021-12-05 15:00:00|49057.7|48917.7|48067.9|47927.9|49237.6|49097.6|47878.1|47738.1|12478
1638720000000|2021-12-05 16:00:00|48063.5|47923.5|48602.1|48462.1|48801.4|48661.4|48036.2|47896.2|11920
1638723600000|2021-12-05 17:00:00|48600.1|48460.1|49367.5|49227.5|49423.9|49283.9|48498.7|48358.7|10375
1638727200000|2021-12-05 18:00:00|49367.9|49227.9|49224.5|49084.5|49442.4|49302.4|49187.3|49047.3|8394
1638730800000|2021-12-05 19:00:00|49224.3|49084.3|49016.5|48876.5|49256.4|49116.4|48413.4|48273.4|10350
1638734400000|2021-12-05 20:00:00|49016.3|48876.3|48970.5|48800.5|49150.2|49010.2|48648.8|48508.8|9020
1638738000000|2021-12-05 21:00:00|48969.8|48799.8|49306.2|49136.2|49350.5|49180.5|48644.6|48474.6|9460
1638741600000|2021-12-05 22:00:00|49305.5|49135.5|49369.6|49229.6|49372.4|49232.4|48902.8|48762.8|5709
1638745200000|2021-12-05 23:00:00|49369.2|49229.2|49500.4|49360.4|49652.7|49512.7|49121.7|48981.7|5891
1638748800000|2021-12-06 00:00:00|49501.2|49361.2|48899.2|48759.2|49557.1|49417.1|48546|48406|7335
1638752400000|2021-12-06 01:00:00|48899|48759|48941.7|48801.7|49121.4|48981.4|48382.4|48242.4|7933
1638756000000|2021-12-06 02:00:00|48942.1|48802.1|49003.4|48863.4|49285.9|49145.9|48862.9|48722.9|5229
1638759600000|2021-12-06 03:00:00|49012.9|48872.9|49154.1|49014.1|49317.2|49177.2|48947|48807|4697
1638763200000|2021-12-06 04:00:00|49171.2|49031.2|49115.4|48975.4|49387.7|49247.7|49093.8|48953.8|4511
1638766800000|2021-12-06 05:00:00|49116.8|48976.8|48819.6|48679.6|49209.7|49069.7|48798.3|48658.3|4745
1638770400000|2021-12-06 06:00:00|48819.9|48679.9|48312.5|48172.5|48874|48734|48162.6|48022.6|4893
1638774000000|2021-12-06 07:00:00|48302.2|48162.2|48501.2|48361.2|48526.8|48386.8|47866.8|47726.8|7272
1638777600000|2021-12-06 08:00:00|48498.4|48358.4|48277.5|48137.5|49477|49337|47909.3|47769.3|9343
1638781200000|2021-12-06 09:00:00|48302.8|48162.8|47500|47360|48427.6|48287.6|47309|47169|8639
1638784800000|2021-12-06 10:00:00|47504.8|47364.8|47640.4|47500.4|47910|47770|47375|47235|7538
1638788400000|2021-12-06 11:00:00|47617.2|47477.2|48700.6|48560.6|48786.9|48646.9|47315.4|47175.4|7583
1638792000000|2021-12-06 12:00:00|48700|48560|48606.3|48466.3|48934.5|48794.5|48425.6|48285.6|6832
1638795600000|2021-12-06 13:00:00|48595.3|48455.3|48389.5|48249.5|48792.9|48652.9|48119.9|47979.9|7142
1638799200000|2021-12-06 14:00:00|48393.3|48253.3|48287.6|48147.6|48647.3|48507.3|47939.9|47799.9|8114
1638802800000|2021-12-06 15:00:00|48278.8|48138.8|49031.1|48891.1|49038.9|48898.9|48126.7|47986.7|8151
1638806400000|2021-12-06 16:00:00|49031.8|48891.8|49218.7|49078.7|49306.1|49166.1|48772.7|48632.7|7975
1638810000000|2021-12-06 17:00:00|49225.6|49085.6|49091.4|48951.4|49378.7|49238.7|49015.4|48875.4|5353
1638813600000|2021-12-06 18:00:00|49084.3|48944.3|49270|49130|49338.1|49198.1|48891.8|48751.8|3972
1638817200000|2021-12-06 19:00:00|49271.6|49131.6|49225.4|49085.4|49472.1|49332.1|49183.1|49043.1|3588
1638820800000|2021-12-06 20:00:00|49231.4|49091.4|48955.5|48815.5|49348.1|49208.1|48877.7|48737.7|4501
1638824400000|2021-12-06 21:00:00|48947.9|48807.9|50168.5|50028.5|50657.3|50517.3|48903.9|48763.9|5716
1638828000000|2021-12-06 22:00:00|50173.7|50033.7|50896.4|50756.4|51010.5|50870.5|50165.9|50025.9|8036
1638831600000|2021-12-06 23:00:00|50902|50762|50578.6|50438.6|50997.4|50857.4|50401.5|50261.5|7840
1638835200000|2021-12-07 00:00:00|50574.3|50434.3|50778|50638|50878.3|50738.3|50459.3|50319.3|7039
1638838800000|2021-12-07 01:00:00|50779.5|50639.5|50746.5|50606.5|51468.6|51328.6|50498.9|50358.9|6758
1638842400000|2021-12-07 02:00:00|50737.4|50597.4|50748.3|50608.3|50990.4|50850.4|50673.8|50533.8|4428
1638846000000|2021-12-07 03:00:00|50745.7|50605.7|51076.6|50936.6|51105.1|50965.1|50713.5|50573.5|4237
1638849600000|2021-12-07 04:00:00|51077.9|50937.9|51029.8|50889.8|51317.2|51177.2|50928|50788|5475
1638853200000|2021-12-07 05:00:00|51029.6|50889.6|51008.3|50868.3|51317.5|51177.5|50951.1|50811.1|5030
1638856800000|2021-12-07 06:00:00|51007.9|50867.9|51273|51133|51332.3|51192.3|50972.3|50832.3|3299
1638860400000|2021-12-07 07:00:00|51270.4|51130.4|51016.6|50876.6|51422|51282|50939.4|50799.4|4472
1638864000000|2021-12-07 08:00:00|51009.4|50869.4|51344.5|51204.5|51374.4|51234.4|50961.3|50821.3|4648
1638867600000|2021-12-07 09:00:00|51337.5|51197.5|51388|51248|51630.7|51490.7|51164.5|51024.5|4830
1638871200000|2021-12-07 10:00:00|51388.1|51248.1|51412.8|51272.8|51497.1|51357.1|51209.4|51069.4|5010
1638874800000|2021-12-07 11:00:00|51412.4|51272.4|51461.7|51321.7|51571.7|51431.7|51370.3|51230.3|1983
1638633600000|2021-12-04 16:00:00|48325|48185|47960.7|47820.7|48580.8|48440.8|47906.2|47766.2|9918
1638637200000|2021-12-04 17:00:00|47963.2|47823.2|48380.4|48240.4|48471.3|48331.3|47934.6|47794.6|8826
1638640800000|2021-12-04 18:00:00|48379.5|48239.5|48961.3|48821.3|48964.8|48824.8|48289.4|48149.4|10948
1638644400000|2021-12-04 19:00:00|48961.2|48821.2|49397.1|49257.1|49539.4|49399.4|48754.8|48614.8|10822
1638648000000|2021-12-04 20:00:00|49396.5|49256.5|49382.6|49242.6|49589.4|49449.4|49096|48956|10441
1638651600000|2021-12-04 21:00:00|49382.4|49242.4|48822.9|48682.9|49464.7|49324.7|48644.7|48504.7|10786
1638655200000|2021-12-04 22:00:00|48822.2|48682.2|49322.7|49182.7|49377.8|49237.8|48744.3|48604.3|9507
1638658800000|2021-12-04 23:00:00|49322|49182|49276.5|49136.5|49592.7|49452.7|48957.9|48817.9|10618
1638662400000|2021-12-05 00:00:00|49275.6|49135.6|49089.3|48949.3|49764|49624|48473.3|48333.3|12317
1638666000000|2021-12-05 01:00:00|49085.6|48945.6|49162|49022|49325.8|49185.8|48789|48649|10529
1638669600000|2021-12-05 02:00:00|49158.8|49018.8|49171.5|49031.5|49222|49082|48926.2|48786.2|9667
1638673200000|2021-12-05 03:00:00|49171.7|49031.7|49305.2|49165.2|49453.4|49313.4|48983.6|48843.6|9745
1638676800000|2021-12-05 04:00:00|49304.7|49164.7|49062.5|48922.5|49356|49216|48962.2|48822.2|9029
1638680400000|2021-12-05 05:00:00|49061.5|48921.5|49533.8|49393.8|49544.6|49404.6|48995.7|48855.7|9143
1638684000000|2021-12-05 06:00:00|49534.1|49394.1|49613.2|49473.2|49716.8|49576.8|49373.4|49233.4|8703
1638687600000|2021-12-05 07:00:00|49613.1|49473.1|49413|49273|49793.3|49653.3|49369|49229|8190
1638691200000|2021-12-05 08:00:00|49408.1|49268.1|49607.1|49467.1|49675.1|49535.1|49301.3|49161.3|8023
1638694800000|2021-12-05 09:00:00|49607.3|49467.3|49123.3|48983.3|49615.5|49475.5|48904.9|48764.9|9043
1638698400000|2021-12-05 10:00:00|49125.3|48985.3|49384.3|49244.3|49529.9|49389.9|48998.7|48858.7|7520
1638702000000|2021-12-05 11:00:00|49384.1|49244.1|49364.2|49224.2|49509.7|49369.7|49123.9|48983.9|8051
1638705600000|2021-12-05 12:00:00|49351.5|49211.5|49487|49347|49780.8|49640.8|49207|49067|9652
1638709200000|2021-12-05 13:00:00|49492.6|49352.6|49441.8|49301.8|49567.3|49427.3|49267|49127|9018
1638712800000|2021-12-05 14:00:00|49442.1|49302.1|49064|48924|49473.5|49333.5|48944.4|48804.4|11317
1638716400000|2021-12-05 15:00:00|49057.7|48917.7|48067.9|47927.9|49237.6|49097.6|47878.1|47738.1|12478
1638720000000|2021-12-05 16:00:00|48063.5|47923.5|48602.1|48462.1|48801.4|48661.4|48036.2|47896.2|11920
1638723600000|2021-12-05 17:00:00|48600.1|48460.1|49367.5|49227.5|49423.9|49283.9|48498.7|48358.7|10375
1638727200000|2021-12-05 18:00:00|49367.9|49227.9|49224.5|49084.5|49442.4|49302.4|49187.3|49047.3|8394
1638730800000|2021-12-05 19:00:00|49224.3|49084.3|49016.5|48876.5|49256.4|49116.4|48413.4|48273.4|10350
1638734400000|2021-12-05 20:00:00|49016.3|48876.3|48970.5|48800.5|49150.2|49010.2|48648.8|48508.8|9020
1638738000000|2021-12-05 21:00:00|48969.8|48799.8|49306.2|49136.2|49350.5|49180.5|48644.6|48474.6|9460
1638741600000|2021-12-05 22:00:00|49305.5|49135.5|49369.6|49229.6|49372.4|49232.4|48902.8|48762.8|5709
1638745200000|2021-12-05 23:00:00|49369.2|49229.2|49500.4|49360.4|49652.7|49512.7|49121.7|48981.7|5891
1638748800000|2021-12-06 00:00:00|49501.2|49361.2|48899.2|48759.2|49557.1|49417.1|48546|48406|7335
1638752400000|2021-12-06 01:00:00|48899|48759|48941.7|48801.7|49121.4|48981.4|48382.4|48242.4|7933
1638756000000|2021-12-06 02:00:00|48942.1|48802.1|49003.4|48863.4|49285.9|49145.9|48862.9|48722.9|5229
1638759600000|2021-12-06 03:00:00|49012.9|48872.9|49154.1|49014.1|49317.2|49177.2|48947|48807|4697
1638763200000|2021-12-06 04:00:00|49171.2|49031.2|49115.4|48975.4|49387.7|49247.7|49093.8|48953.8|4511
1638766800000|2021-12-06 05:00:00|49116.8|48976.8|48819.6|48679.6|49209.7|49069.7|48798.3|48658.3|4745
1638770400000|2021-12-06 06:00:00|48819.9|48679.9|48312.5|48172.5|48874|48734|48162.6|48022.6|4893
1638774000000|2021-12-06 07:00:00|48302.2|48162.2|48501.2|48361.2|48526.8|48386.8|47866.8|47726.8|7272
1638777600000|2021-12-06 08:00:00|48498.4|48358.4|48277.5|48137.5|49477|49337|47909.3|47769.3|9343
1638781200000|2021-12-06 09:00:00|48302.8|48162.8|47500|47360|48427.6|48287.6|47309|47169|8639
1638784800000|2021-12-06 10:00:00|47504.8|47364.8|47640.4|47500.4|47910|47770|47375|47235|7538
1638788400000|2021-12-06 11:00:00|47617.2|47477.2|48700.6|48560.6|48786.9|48646.9|47315.4|47175.4|7583
1638792000000|2021-12-06 12:00:00|48700|48560|48606.3|48466.3|48934.5|48794.5|48425.6|48285.6|6832
1638795600000|2021-12-06 13:00:00|48595.3|48455.3|48389.5|48249.5|48792.9|48652.9|48119.9|47979.9|7142
1638799200000|2021-12-06 14:00:00|48393.3|48253.3|48287.6|48147.6|48647.3|48507.3|47939.9|47799.9|8114
1638802800000|2021-12-06 15:00:00|48278.8|48138.8|49031.1|48891.1|49038.9|48898.9|48126.7|47986.7|8151
1638806400000|2021-12-06 16:00:00|49031.8|48891.8|49218.7|49078.7|49306.1|49166.1|48772.7|48632.7|7975
1638810000000|2021-12-06 17:00:00|49225.6|49085.6|49091.4|48951.4|49378.7|49238.7|49015.4|48875.4|5353
1638813600000|2021-12-06 18:00:00|49084.3|48944.3|49270|49130|49338.1|49198.1|48891.8|48751.8|3972
1638817200000|2021-12-06 19:00:00|49271.6|49131.6|49225.4|49085.4|49472.1|49332.1|49183.1|49043.1|3588
1638820800000|2021-12-06 20:00:00|49231.4|49091.4|48955.5|48815.5|49348.1|49208.1|48877.7|48737.7|4501
1638824400000|2021-12-06 21:00:00|48947.9|48807.9|50168.5|50028.5|50657.3|50517.3|48903.9|48763.9|5716
1638828000000|2021-12-06 22:00:00|50173.7|50033.7|50896.4|50756.4|51010.5|50870.5|50165.9|50025.9|8036
1638831600000|2021-12-06 23:00:00|50902|50762|50578.6|50438.6|50997.4|50857.4|50401.5|50261.5|7840
1638835200000|2021-12-07 00:00:00|50574.3|50434.3|50778|50638|50878.3|50738.3|50459.3|50319.3|7039
1638838800000|2021-12-07 01:00:00|50779.5|50639.5|50746.5|50606.5|51468.6|51328.6|50498.9|50358.9|6758
1638842400000|2021-12-07 02:00:00|50737.4|50597.4|50748.3|50608.3|50990.4|50850.4|50673.8|50533.8|4428
1638846000000|2021-12-07 03:00:00|50745.7|50605.7|51076.6|50936.6|51105.1|50965.1|50713.5|50573.5|4237
1638849600000|2021-12-07 04:00:00|51077.9|50937.9|51029.8|50889.8|51317.2|51177.2|50928|50788|5475
1638853200000|2021-12-07 05:00:00|51029.6|50889.6|51008.3|50868.3|51317.5|51177.5|50951.1|50811.1|5030
1638856800000|2021-12-07 06:00:00|51007.9|50867.9|51273|51133|51332.3|51192.3|50972.3|50832.3|3299
1638860400000|2021-12-07 07:00:00|51270.4|51130.4|51016.6|50876.6|51422|51282|50939.4|50799.4|4472
1638864000000|2021-12-07 08:00:00|51009.4|50869.4|51344.5|51204.5|51374.4|51234.4|50961.3|50821.3|4648
1638867600000|2021-12-07 09:00:00|51337.5|51197.5|51388|51248|51630.7|51490.7|51164.5|51024.5|4830
1638871200000|2021-12-07 10:00:00|51388.1|51248.1|51412.8|51272.8|51497.1|51357.1|51209.4|51069.4|5010
1638874800000|2021-12-07 11:00:00|51412.4|51272.4|51461.7|51321.7|51571.7|51431.7|51370.3|51230.3|1983
1638878400000|2021-12-07 12:00:00|51572.4|51432.4|51029.9|50889.9|51652.1|51512.1|50778.5|50638.5|8054
1638882000000|2021-12-07 13:00:00|51030.7|50890.7|51049.9|50909.9|51184|51044|50928.5|50788.5|5295
1638885600000|2021-12-07 14:00:00|51050.1|50910.1|51581.6|51441.6|51598.2|51458.2|50940.5|50800.5|5745
1638889200000|2021-12-07 15:00:00|51582.1|51442.1|51828.7|51688.7|52039.9|51899.9|51496.2|51356.2|6507
1638892800000|2021-12-07 16:00:00|51831.7|51691.7|51444.3|51304.3|51965.7|51825.7|51202.6|51062.6|5931
1638896400000|2021-12-07 17:00:00|51444.6|51304.6|51131.5|50991.5|51456.2|51316.2|50946.8|50806.8|5116
1638900000000|2021-12-07 18:00:00|51114.6|50974.6|51038.2|50898.2|51270.6|51130.6|50999.4|50859.4|5291
1638903600000|2021-12-07 19:00:00|51038|50898|50980.8|50840.8|51282.4|51142.4|50795.4|50655.4|6815
1638907200000|2021-12-07 20:00:00|50978.8|50838.8|50519.1|50379.1|51093.2|50953.2|50277.3|50137.3|8073
1638910800000|2021-12-07 21:00:00|50515.7|50375.7|50583.3|50443.3|50917.4|50777.4|50448.6|50308.6|6135
1638914400000|2021-12-07 22:00:00|50583.4|50443.4|50349|50209|50683.3|50543.3|50142.4|50002.4|6446
1638918000000|2021-12-07 23:00:00|50346.8|50206.8|50684.9|50544.9|50784.9|50644.9|50230|50090|4799
1638921600000|2021-12-08 00:00:00|50685.6|50545.6|50805.9|50665.9|50827.7|50687.7|50413.8|50273.8|5922
1638925200000|2021-12-08 01:00:00|50807.4|50667.4|50512.1|50372.1|50887.8|50747.8|50459.8|50319.8|4770
1638928800000|2021-12-08 02:00:00|50514.3|50374.3|50440.4|50300.4|50788.6|50648.6|50415.8|50275.8|4608
1638932400000|2021-12-08 03:00:00|50434.6|50294.6|50227.6|50087.6|50561.1|50421.1|50199.6|50059.6|4913
1638936000000|2021-12-08 04:00:00|50227.5|50087.5|50326.5|50186.5|50497.4|50357.4|50168.5|50028.5|5999
1638939600000|2021-12-08 05:00:00|50330.3|50190.3|50522.5|50382.5|50636.4|50496.4|50238.5|50098.5|5104
1638943200000|2021-12-08 06:00:00|50522.6|50382.6|50713.6|50573.6|50799.2|50659.2|50486|50346|5149
1638946800000|2021-12-08 07:00:00|50715.7|50575.7|50574.3|50434.3|50739.7|50599.7|50485|50345|4550
1638950400000|2021-12-08 08:00:00|50573.9|50433.9|50502.7|50362.7|50704.9|50564.9|50385.8|50245.8|4140
1638954000000|2021-12-08 09:00:00|50504.2|50364.2|50254.8|50114.8|50620.2|50480.2|50207.3|50067.3|4758
1638957600000|2021-12-08 10:00:00|50254.7|50114.7|49326.7|49186.7|50403.1|50263.1|49310.2|49170.2|7342
1638961200000|2021-12-08 11:00:00|49335.1|49195.1|49284.2|49144.2|49506|49366|48945.3|48805.3|8561
1638964800000|2021-12-08 12:00:00|49287.7|49147.7|49334.5|49194.5|49405|49265|48739.1|48599.1|7741
1638968400000|2021-12-08 13:00:00|49333.9|49193.9|49138.9|48998.9|49464.3|49324.3|49086.2|48946.2|6766
1638972000000|2021-12-08 14:00:00|49140.2|49000.2|50828.8|50688.8|51117.6|50977.6|49056.2|48916.2|9494
1638975600000|2021-12-08 15:00:00|50833.7|50693.7|50738.7|50598.7|51271.3|51131.3|50568.2|50428.2|9056
1638979200000|2021-12-08 16:00:00|50736.4|50596.4|50514|50374|50872.3|50732.3|50286.6|50146.6|6416
1638982800000|2021-12-08 17:00:00|50519.8|50379.8|50348.1|50208.1|50575.1|50435.1|50291.5|50151.5|5024
1638986400000|2021-12-08 18:00:00|50340.6|50200.6|50679.1|50539.1|50745.9|50605.9|50200.3|50060.3|4903
1638990000000|2021-12-08 19:00:00|50679.4|50539.4|50544.6|50404.6|50942|50802|50427.4|50287.4|4598
1638993600000|2021-12-08 20:00:00|50544.3|50404.3|50825.3|50685.3|50965|50825|50439|50299|4971
1638997200000|2021-12-08 21:00:00|50821.4|50681.4|50684.2|50544.2|50915.8|50775.8|50596|50456|4610
1639000800000|2021-12-08 22:00:00|50684.4|50544.4|50284.5|50144.5|50910.5|50770.5|50199.1|50059.1|5210
1639004400000|2021-12-08 23:00:00|50289.4|50149.4|50562|50422|50669.9|50529.9|50289.4|50149.4|5141
1639008000000|2021-12-09 00:00:00|50561.5|50421.5|50529.1|50389.1|50870.6|50730.6|50442.9|50302.9|4875
1639011600000|2021-12-09 01:00:00|50528.5|50388.5|50294.8|50154.8|50587.2|50447.2|50263|50123|3411
1639015200000|2021-12-09 02:00:00|50277.5|50137.5|50003.5|49863.5|50376.1|50236.1|49732.1|49592.1|5426
1639018800000|2021-12-09 03:00:00|50003.3|49863.3|49621.5|49481.5|50035|49895|49548.1|49408.1|6296
1639022400000|2021-12-09 04:00:00|49621.2|49481.2|49898.2|49758.2|49901.1|49761.1|49549.6|49409.6|6311
1639026000000|2021-12-09 05:00:00|49897.9|49757.9|49874.1|49734.1|49979|49839|49749.7|49609.7|4836
1639029600000|2021-12-09 06:00:00|49860.9|49720.9|49718.7|49578.7|49958.6|49818.6|49591|49451|4724
1639033200000|2021-12-09 07:00:00|49714.3|49574.3|50125.4|49985.4|50430.4|50290.4|49324.8|49184.8|6022
1639036800000|2021-12-09 08:00:00|50124.8|49984.8|49583.6|49443.6|50127.1|49987.1|49379.4|49239.4|6276
1639040400000|2021-12-09 09:00:00|49599.8|49459.8|49306.5|49166.5|49615.3|49475.3|49052.1|48912.1|6050
1639044000000|2021-12-09 10:00:00|49304.7|49164.7|49426.8|49286.8|49502.8|49362.8|49028|48888|4973
1639047600000|2021-12-09 11:00:00|49427|49287|49267|49127|49506.9|49366.9|49132.7|48992.7|4423
1639051200000|2021-12-09 12:00:00|49269.6|49129.6|49516.4|49376.4|49711.9|49571.9|49055.3|48915.3|6824
1639054800000|2021-12-09 13:00:00|49517.6|49377.6|49447|49307|49517.6|49377.6|49162.1|49022.1|6568
1639058400000|2021-12-09 14:00:00|49452.6|49312.6|48677|48537|49538|49398|48614.6|48474.6|7793
1639062000000|2021-12-09 15:00:00|48668.4|48528.4|48565.2|48425.2|48848.5|48708.5|48169.5|48029.5|8346
1639065600000|2021-12-09 16:00:00|48552.7|48412.7|48620.7|48480.7|48926|48786|48321.5|48181.5|5999
1639069200000|2021-12-09 17:00:00|48618.1|48478.1|48266.1|48126.1|48784.3|48644.3|48231.4|48091.4|4763
1639072800000|2021-12-09 18:00:00|48266.8|48126.8|47823.2|47683.2|48435.6|48295.6|47588.2|47448.2|7478
1639076400000|2021-12-09 19:00:00|47823.3|47683.3|47717.2|47577.2|48075.4|47935.4|47633|47493|5708
1639080000000|2021-12-09 20:00:00|47716.7|47576.7|47760.1|47620.1|47788.4|47648.4|47404|47264|6717
1639083600000|2021-12-09 21:00:00|47766.5|47626.5|48072|47932|48225.6|48085.6|47655.8|47515.8|5060
1639087200000|2021-12-09 22:00:00|48071.3|47931.3|48021.4|47881.4|48504.3|48364.3|47774.2|47634.2|5378
1639090800000|2021-12-09 23:00:00|48023.5|47883.5|47658.6|47518.6|48326.2|48186.2|47636.5|47496.5|4933
1639094400000|2021-12-10 00:00:00|47654.9|47514.9|48102.9|47962.9|48837.3|48697.3|47549|47409|7371
1639098000000|2021-12-10 01:00:00|48103.6|47963.6|48501|48361|48626.6|48486.6|47861.2|47721.2|6933
1639101600000|2021-12-10 02:00:00|48512.6|48372.6|48612.8|48472.8|48831.1|48691.1|48384.2|48244.2|6053
1639105200000|2021-12-10 03:00:00|48609|48469|48456.6|48316.6|48658.8|48518.8|48311.6|48171.6|4019
1639108800000|2021-12-10 04:00:00|48458.8|48318.8|48294.9|48154.9|48645.8|48505.8|48278.1|48138.1|4901
1639112400000|2021-12-10 05:00:00|48282.5|48142.5|48327.6|48187.6|48430.5|48290.5|48146|48006|4315
1639116000000|2021-12-10 06:00:00|48328.3|48188.3|47968.6|47828.6|48495.6|48355.6|47912.8|47772.8|4683
1639119600000|2021-12-10 07:00:00|47966.9|47826.9|47758.3|47618.3|48107.5|47967.5|47656.2|47516.2|6848
1639123200000|2021-12-10 08:00:00|47758.8|47618.8|48191.6|48051.6|48252.3|48112.3|47732.4|47592.4|5387
1639126800000|2021-12-10 09:00:00|48192.5|48052.5|48444|48304|48563.9|48423.9|47995.1|47855.1|4783
1639130400000|2021-12-10 10:00:00|48449.2|48309.2|48302|48162|48567.3|48427.3|48218.3|48078.3|4253
1639134000000|2021-12-10 11:00:00|48307.4|48167.4|48800.8|48660.8|48804.7|48664.7|48272.2|48132.2|4962
1639137600000|2021-12-10 12:00:00|48802.7|48662.7|49170.3|49030.3|49306.3|49166.3|48742.5|48602.5|5471
1639141200000|2021-12-10 13:00:00|49170.1|49030.1|49708.6|49568.6|50177.2|50037.2|48953.4|48813.4|7224
1639144800000|2021-12-10 14:00:00|49709|49569|48366.9|48226.9|49915.6|49775.6|48250.5|48110.5|7432
1639148400000|2021-12-10 15:00:00|48369.6|48229.6|48053.5|47913.5|48664.1|48524.1|47863.8|47723.8|9798
1639152000000|2021-12-10 16:00:00|48050.8|47910.8|47641.3|47501.3|48054.7|47914.7|47391.1|47251.1|9657
1639155600000|2021-12-10 17:00:00|47641.7|47501.7|47812|47672|47828.5|47688.5|47394.4|47254.4|6090
1639159200000|2021-12-10 18:00:00|47807.4|47667.4|47909.3|47769.3|48397.8|48257.8|47730.9|47590.9|7167
1639162800000|2021-12-10 19:00:00|47908.9|47768.9|48189.9|48049.9|48291.7|48151.7|47764.4|47624.4|6520
1639166400000|2021-12-10 20:00:00|48191|48051|48513.8|48373.8|48538.1|48398.1|48181.8|48041.8|6520
1639170000000|2021-12-10 21:00:00|48509.2|48369.2|48351.8|48211.8|48602.5|48462.5|48271.4|48131.4|6209
1639209600000|2021-12-11 08:00:00|48130.7|47990.7|48475.5|48335.5|48961.2|48821.2|47975.2|47835.2|9942
1639213200000|2021-12-11 09:00:00|48475.8|48335.8|48629.2|48489.2|48701.6|48561.6|48231.3|48091.3|7589
1639216800000|2021-12-11 10:00:00|48627.2|48487.2|48479|48339|48671.8|48531.8|48439.1|48299.1|6272
1639220400000|2021-12-11 11:00:00|48479.1|48339.1|48321.9|48181.9|48537.8|48397.8|48275.1|48135.1|6921
1639224000000|2021-12-11 12:00:00|48325.6|48185.6|48613.8|48473.8|48650.7|48510.7|48292.2|48152.2|6788
1639227600000|2021-12-11 13:00:00|48613.6|48473.6|48439.1|48299.1|48993.9|48853.9|48322.9|48182.9|8358
1639231200000|2021-12-11 14:00:00|48439.2|48299.2|48558|48418|48622.9|48482.9|48282.5|48142.5|6802
1639234800000|2021-12-11 15:00:00|48555.5|48415.5|48839.1|48699.1|48845.7|48705.7|48529.3|48389.3|7813
1639238400000|2021-12-11 16:00:00|48838.5|48698.5|49081.9|48941.9|49340.8|49200.8|48791.9|48651.9|9113
1639242000000|2021-12-11 17:00:00|49078.9|48938.9|48788.7|48648.7|49106.5|48966.5|48688.1|48548.1|7943
1639245600000|2021-12-11 18:00:00|48789.2|48649.2|48762|48622|48932.7|48792.7|48664|48524|6651
1639249200000|2021-12-11 19:00:00|48762.8|48622.8|48492.1|48352.1|48871.2|48731.2|48478.4|48338.4|6964
1639252800000|2021-12-11 20:00:00|48492|48352|48649.6|48509.6|48810.4|48670.4|48486.6|48346.6|6645
1639256400000|2021-12-11 21:00:00|48650.4|48510.4|48874.2|48734.2|48913.7|48773.7|48499|48359|6978
1639260000000|2021-12-11 22:00:00|48875.5|48735.5|48924.5|48784.5|49218.2|49078.2|48749.9|48609.9|5838
1639263600000|2021-12-11 23:00:00|48924.3|48784.3|49454.7|49314.7|49558.6|49418.6|48890.6|48750.6|8370
1639267200000|2021-12-12 00:00:00|49455.1|49315.1|49429.8|49289.8|49746.5|49606.5|49317|49177|8347
1639270800000|2021-12-12 01:00:00|49430.3|49290.3|49289.8|49149.8|49548.2|49408.2|49167.7|49027.7|6593
1639274400000|2021-12-12 02:00:00|49291.4|49151.4|49137.4|48997.4|49434.4|49294.4|49124.8|48984.8|5875
1639278000000|2021-12-12 03:00:00|49138.8|48998.8|49397|49257|49461.9|49321.9|49134.5|48994.5|5179
1639281600000|2021-12-12 04:00:00|49397.6|49257.6|48963.6|48823.6|49427.9|49287.9|48935.9|48795.9|6703
1639285200000|2021-12-12 05:00:00|48964.4|48824.4|49063.8|48923.8|49142.1|49002.1|48941.2|48801.2|5525
1639288800000|2021-12-12 06:00:00|49063.9|48923.9|49254.8|49114.8|49290.6|49150.6|49040.4|48900.4|5577
1639292400000|2021-12-12 07:00:00|49254.1|49114.1|49394.5|49254.5|49445.2|49305.2|49185.8|49045.8|5085
1639296000000|2021-12-12 08:00:00|49389.5|49249.5|49065.5|48925.5|49454.1|49314.1|49059.6|48919.6|6152
1639299600000|2021-12-12 09:00:00|49065.4|48925.4|48918.4|48778.4|49242.4|49102.4|48862.7|48722.7|6892
1639303200000|2021-12-12 10:00:00|48918.3|48778.3|49018.8|48878.8|49031.8|48891.8|48746.1|48606.1|7309
1639306800000|2021-12-12 11:00:00|49018.3|48878.3|49233.9|49093.9|49378.1|49238.1|48936.6|48796.6|6988
1639310400000|2021-12-12 12:00:00|49228.9|49088.9|49610.4|49470.4|49715.3|49575.3|49208.5|49068.5|7086
1639314000000|2021-12-12 13:00:00|49611.1|49471.1|49892.7|49752.7|49943.6|49803.6|49598.8|49458.8|7089
1639317600000|2021-12-12 14:00:00|49891|49751|49963|49823|50009.2|49869.2|49643.1|49503.1|7058
1639321200000|2021-12-12 15:00:00|49963.1|49823.1|49712.2|49572.2|50003.5|49863.5|49682.8|49542.8|6743
1639324800000|2021-12-12 16:00:00|49711.9|49571.9|49963.6|49823.6|49966.1|49826.1|49612.9|49472.9|6188
1639328400000|2021-12-12 17:00:00|49963.5|49823.5|50346|50206|50486.9|50346.9|49901.5|49761.5|9675
1639332000000|2021-12-12 18:00:00|50346.6|50206.6|50569.2|50429.2|50849.7|50709.7|50346.6|50206.6|9020
1639335600000|2021-12-12 19:00:00|50568.4|50428.4|50303.3|50163.3|50672.6|50532.6|50252.2|50112.2|7691
1639339200000|2021-12-12 20:00:00|50304|50164|50365.6|50195.6|50635.8|50495.8|50253.2|50113.2|6586
1639342800000|2021-12-12 21:00:00|50366.1|50196.1|50039.8|49869.8|50404.2|50234.2|49994.4|49824.4|6938
1639346400000|2021-12-12 22:00:00|50039.7|49869.7|50383|50243|50388.4|50248.4|50011.6|49868.3|4446
1639350000000|2021-12-12 23:00:00|50383.1|50243.1|50162.4|50022.4|50457.1|50317.1|50054.3|49914.3|4896
1639353600000|2021-12-13 00:00:00|50175.1|50035.1|49711.9|49571.9|50281.7|50141.7|49650.1|49510.1|5432
1639357200000|2021-12-13 01:00:00|49714.9|49574.9|48696.6|48556.6|49717.5|49577.5|48683.9|48543.9|7892
1639360800000|2021-12-13 02:00:00|48696.1|48556.1|48890.8|48750.8|48969.9|48829.9|48553.7|48413.7|4991
1639364400000|2021-12-13 03:00:00|48890.7|48750.7|48955.8|48815.8|49180.1|49040.1|48783.3|48643.3|4608
1639368000000|2021-12-13 04:00:00|48955.7|48815.7|49134|48994|49192.1|49052.1|48841.5|48701.5|3705
1639371600000|2021-12-13 05:00:00|49132|48992|49345.1|49205.1|49405.8|49265.8|48950.4|48810.4|3896
1639375200000|2021-12-13 06:00:00|49340.1|49200.1|49062.8|48922.8|49398.1|49258.1|48969.9|48829.9|4281
1639378800000|2021-12-13 07:00:00|49043.9|48903.9|48831.1|48691.1|49080.1|48940.1|48690.8|48550.8|4237
1639382400000|2021-12-13 08:00:00|48828.9|48688.9|49135.7|48995.7|49253.6|49113.6|48302.9|48162.9|5313
1639386000000|2021-12-13 09:00:00|49135.6|48995.6|48953|48813|49136.8|48996.8|48803.5|48663.5|3341
1639389600000|2021-12-13 10:00:00|48961.4|48821.4|48789.3|48649.3|49005.8|48865.8|48601.2|48461.2|3803
1639393200000|2021-12-13 11:00:00|48782.6|48642.6|48954.1|48814.1|49004|48864|48673.6|48533.6|3255
1639396800000|2021-12-13 12:00:00|48956.4|48816.4|48676.6|48536.6|49101.4|48961.4|48623.1|48483.1|3839
1639400400000|2021-12-13 13:00:00|48675.1|48535.1|48521.9|48381.9|48733.8|48593.8|48270.7|48130.7|5544
1639404000000|2021-12-13 14:00:00|48529.1|48389.1|48031.6|47891.6|48551.9|48411.9|47791.3|47651.3|7192
1639407600000|2021-12-13 15:00:00|48027.8|47887.8|47355|47215|48031.6|47891.6|47107.3|46967.3|7799
1639411200000|2021-12-13 16:00:00|47354.8|47214.8|47233.1|47093.1|47624.1|47484.1|46852.4|46712.4|9038
1639414800000|2021-12-13 17:00:00|47231.5|47091.5|47586|47446|47958.9|47818.9|47155.3|47015.3|6320
1639418400000|2021-12-13 18:00:00|47583.6|47443.6|47528.5|47388.5|47752.4|47612.4|47409|47269|5553
1639422000000|2021-12-13 19:00:00|47556.3|47416.3|46848.4|46708.4|47556.3|47416.3|45870.1|45730.1|9971
1639425600000|2021-12-13 20:00:00|46849.2|46709.2|46720.9|46580.9|47040.6|46900.6|46460.6|46320.6|8032
1639429200000|2021-12-13 21:00:00|46719.7|46579.7|46889.9|46749.9|46984|46844|46347.7|46207.7|7183
1639432800000|2021-12-13 22:00:00|46888.1|46748.1|46992.1|46852.1|47328.8|47188.8|46782.5|46642.5|5894
1639436400000|2021-12-13 23:00:00|46982.3|46842.3|46791.3|46651.3|47137.4|46997.4|46675.9|46535.9|6202
1639440000000|2021-12-14 00:00:00|46792.7|46652.7|47104.6|46964.6|47298.4|47158.4|46391|46251|6745
1639443600000|2021-12-14 01:00:00|47099.3|46959.3|46981.1|46841.1|47186|47046|46684.4|46544.4|4983
1639447200000|2021-12-14 02:00:00|46981.9|46841.9|47102.3|46962.3|47143.1|47003.1|46773.8|46633.8|4921
1639450800000|2021-12-14 03:00:00|47102.2|46962.2|47034.4|46894.4|47189.3|47049.3|46868.5|46728.5|4727
1639454400000|2021-12-14 04:00:00|47036.5|46896.5|47072.5|46932.5|47265.6|47125.6|46967.8|46827.8|4515
1639458000000|2021-12-14 05:00:00|47086.8|46946.8|46786.3|46646.3|47205.1|47065.1|46766.7|46626.7|4623
1639461600000|2021-12-14 06:00:00|46784.3|46644.3|46753.4|46613.4|46931.5|46791.5|46439.3|46299.3|6273
1639465200000|2021-12-14 07:00:00|46753.6|46613.6|47075.1|46935.1|47113.8|46973.8|46621|46481|4758
1639468800000|2021-12-14 08:00:00|47075|46935|47566.7|47426.7|47590.3|47450.3|47067|46927|5886
1639472400000|2021-12-14 09:00:00|47566.8|47426.8|46913.5|46773.5|47580.8|47440.8|46890.3|46750.3|5194
1639476000000|2021-12-14 10:00:00|46914|46774|47435.2|47295.2|47453.8|47313.8|46885.9|46745.9|5368
1639479600000|2021-12-14 11:00:00|47432|47292|47688|47548|47788.9|47648.9|47273.4|47133.4|5744
1639483200000|2021-12-14 12:00:00|47696.6|47556.6|47612.6|47472.6|48025.8|47885.8|47600.1|47460.1|6133
1639486800000|2021-12-14 13:00:00|47605.3|47465.3|47259.5|47119.5|47735.2|47595.2|47070|46930|6538
1639490400000|2021-12-14 14:00:00|47261.9|47121.9|47372.4|47232.4|47407.2|47267.2|46903.6|46763.6|7262
1639494000000|2021-12-14 15:00:00|47372.3|47232.3|46919.3|46779.3|47588.1|47448.1|46742.5|46602.5|7751
1639497600000|2021-12-14 16:00:00|46934.3|46794.3|46801.9|46661.9|47210.4|47070.4|46657.1|46517.1|7720
1639501200000|2021-12-14 17:00:00|46807.3|46667.3|46690.1|46550.1|47159.5|47019.5|46637.7|46497.7|6616
1639504800000|2021-12-14 18:00:00|46691.6|46551.6|46717.6|46577.6|47024.4|46884.4|46536.7|46396.7|6992
1639508400000|2021-12-14 19:00:00|46718.5|46578.5|46937.4|46797.4|47145.6|47005.6|46718.5|46578.5|5539
1639512000000|2021-12-14 20:00:00|46938.8|46798.8|47868.6|47728.6|47939.5|47799.5|46919.3|46779.3|6737
1639515600000|2021-12-14 21:00:00|47860|47720|48367.4|48227.4|48737|48597|47829.2|47689.2|7866
1639519200000|2021-12-14 22:00:00|48369.2|48229.2|48369.4|48229.4|48536|48396|48099.7|47959.7|5945
1639522800000|2021-12-14 23:00:00|48368.3|48228.3|48446.7|48306.7|48525.6|48385.6|48241|48101|5146
1639526400000|2021-12-15 00:00:00|48444.9|48304.9|48209.8|48069.8|48821.8|48681.8|48163.4|48023.4|6136
1639530000000|2021-12-15 01:00:00|48205.9|48065.9|48143.5|48003.5|48254.7|48114.7|48029.6|47889.6|5495
1639533600000|2021-12-15 02:00:00|48144.7|48004.7|48065.4|47925.4|48172.8|48032.8|47944.2|47804.2|5033
1639537200000|2021-12-15 03:00:00|48068|47928|48352.8|48212.8|48365|48225|48010.3|47870.3|4543
1639540800000|2021-12-15 04:00:00|48360.6|48220.6|48326.7|48186.7|48508.8|48368.8|48173.3|48033.3|5779
1639544400000|2021-12-15 05:00:00|48326.9|48186.9|48206.6|48066.6|48390.2|48250.2|48131.4|47991.4|5251
1639548000000|2021-12-15 06:00:00|48205.5|48065.5|48147.4|48007.4|48402.5|48262.5|48107.7|47967.7|4271
1639551600000|2021-12-15 07:00:00|48146.1|48006.1|48289.9|48149.9|48416.2|48276.2|48020.9|47880.9|4683
1639555200000|2021-12-15 08:00:00|48290.1|48150.1|48642.9|48502.9|48831|48691|48290.1|48150.1|5593
1639558800000|2021-12-15 09:00:00|48641.4|48501.4|48575.7|48435.7|48669.1|48529.1|48473.7|48333.7|4982
1639562400000|2021-12-15 10:00:00|48574.7|48434.7|48330.5|48190.5|48672|48532|48288.2|48148.2|4979
1639566000000|2021-12-15 11:00:00|48335.3|48195.3|48204.4|48064.4|48427.5|48287.5|48170.8|48030.8|5219
1639569600000|2021-12-15 12:00:00|48205.9|48065.9|47664.4|47524.4|48375|48235|47637.6|47497.6|5981
1639573200000|2021-12-15 13:00:00|47672.8|47532.8|47729.5|47589.5|47886|47746|47520.5|47380.5|6557
1639576800000|2021-12-15 14:00:00|47729.9|47589.9|47447.8|47307.8|47842|47702|47297.2|47157.2|6123
1639580400000|2021-12-15 15:00:00|47448.6|47308.6|46707|46567|47541.9|47401.9|46685.3|46545.3|7938
1639584000000|2021-12-15 16:00:00|46708.3|46568.3|47085.7|46945.7|47099.6|46959.6|46652.6|46512.6|5706
1639587600000|2021-12-15 17:00:00|47076.2|46936.2|47179.6|47039.6|47396|47256|46958.6|46818.6|4415
1639591200000|2021-12-15 18:00:00|47178.2|47038.2|47904.9|47764.9|48314.4|48174.4|47112.4|46972.4|6761
1639594800000|2021-12-15 19:00:00|47909.2|47769.2|48767.1|48627.1|49309.7|49169.7|47361.2|47221.2|13270
1639598400000|2021-12-15 20:00:00|48771.9|48631.9|49309|49169|49573.3|49433.3|48667.2|48527.2|10416
1639602000000|2021-12-15 21:00:00|49308.6|49168.6|49251.6|49111.6|49428.1|49288.1|49019.9|48879.9|6547
1639605600000|2021-12-15 22:00:00|49251.4|49111.4|48831.4|48691.4|49310.4|49170.4|48747.6|48607.6|5297
1639609200000|2021-12-15 23:00:00|48836.5|48696.5|48940.6|48800.6|49036.7|48896.7|48783|48643|5273
1639612800000|2021-12-16 00:00:00|48940.9|48800.9|49132.5|48992.5|49327.4|49187.4|48823.9|48683.9|4513
1639616400000|2021-12-16 01:00:00|49131.5|48991.5|49114|48974|49204.2|49064.2|48940.7|48800.7|4562
1639620000000|2021-12-16 02:00:00|49116.1|48976.1|49121|48981|49138.2|48998.2|48947.1|48807.1|3246
1639623600000|2021-12-16 03:00:00|49121.5|48981.5|48902.4|48762.4|49133.9|48993.9|48798|48658|4569
1639627200000|2021-12-16 04:00:00|48903.9|48763.9|48823.5|48683.5|48962.5|48822.5|48678.2|48538.2|4476
1639630800000|2021-12-16 05:00:00|48824.6|48684.6|48610.2|48470.2|48886.4|48746.4|48599.1|48459.1|3721
1639634400000|2021-12-16 06:00:00|48607.5|48467.5|48966.7|48826.7|48981.9|48841.9|48590.3|48450.3|3937
1639638000000|2021-12-16 07:00:00|48976.8|48836.8|48814.4|48674.4|49100.5|48960.5|48785|48645|3623
1639641600000|2021-12-16 08:00:00|48812.2|48672.2|48843.3|48703.3|48992|48852|48706.7|48566.7|4181
1639645200000|2021-12-16 09:00:00|48847|48707|49059.4|48919.4|49060.3|48920.3|48807.8|48667.8|3002
1639648800000|2021-12-16 10:00:00|49042.8|48902.8|49243.2|49103.2|49303.9|49163.9|48984.4|48844.4|4577
1639652400000|2021-12-16 11:00:00|49242.7|49102.7|49285.3|49145.3|49507.8|49367.8|48958.1|48818.1|5823
1639656000000|2021-12-16 12:00:00|49287.6|49147.6|48786.5|48646.5|49291.1|49151.1|48721|48581|6304
1639659600000|2021-12-16 13:00:00|48784.3|48644.3|49076.8|48936.8|49318|49178|48506.8|48366.8|7574
1639663200000|2021-12-16 14:00:00|49077.2|48937.2|48621|48481|49083.8|48943.8|48610.8|48470.8|7075
1639666800000|2021-12-16 15:00:00|48621.2|48481.2|48666|48526|48787.6|48647.6|48345.1|48205.1|7602
1639670400000|2021-12-16 16:00:00|48672.8|48532.8|48585.6|48445.6|48762|48622|48395.2|48255.2|6742
1639674000000|2021-12-16 17:00:00|48584.4|48444.4|48171.3|48031.3|48586.3|48446.3|48149.1|48009.1|5795
1639677600000|2021-12-16 18:00:00|48168.5|48028.5|48059.9|47919.9|48380.9|48240.9|47962.5|47822.5|5533
1639681200000|2021-12-16 19:00:00|48061.6|47921.6|47937.8|47797.8|48194.8|48054.8|47740.1|47600.1|5815
1639684800000|2021-12-16 20:00:00|47938.3|47798.3|48016.8|47876.8|48459.4|48319.4|47910.6|47770.6|5904
1639688400000|2021-12-16 21:00:00|48005.5|47865.5|48177.8|48037.8|48230.9|48090.9|47981.5|47841.5|4255
1639692000000|2021-12-16 22:00:00|48178.1|48038.1|47905.5|47765.5|48228.3|48088.3|47617.4|47477.4|6075
1639695600000|2021-12-16 23:00:00|47907.2|47767.2|47714.4|47574.4|47907.4|47767.4|47618.5|47478.5|4809
1639699200000|2021-12-17 00:00:00|47707|47567|47878|47738|48046.4|47906.4|47515.6|47375.6|5322
1639702800000|2021-12-17 01:00:00|47878.8|47738.8|47921.9|47781.9|48081.6|47941.6|47801.2|47661.2|3642
1639706400000|2021-12-17 02:00:00|47923.4|47783.4|47897.1|47757.1|47946.3|47806.3|47729.2|47589.2|3470
1639710000000|2021-12-17 03:00:00|47886.5|47746.5|47857|47717|47896.5|47756.5|47752.6|47612.6|3439
1639713600000|2021-12-17 04:00:00|47854.8|47714.8|47988.8|47848.8|48021.1|47881.1|47839.8|47699.8|3786
1639717200000|2021-12-17 05:00:00|47986.1|47846.1|47779.7|47639.7|48031|47891|47689|47549|4093
1639720800000|2021-12-17 06:00:00|47786.4|47646.4|47500.5|47360.5|47822.6|47682.6|47499|47359|3532
1639724400000|2021-12-17 07:00:00|47507.1|47367.1|47100.6|46960.6|47512.1|47372.1|46848.5|46708.5|6268
1639728000000|2021-12-17 08:00:00|47109.8|46969.8|47225.6|47085.6|47262.3|47122.3|46999.3|46859.3|4645
1639731600000|2021-12-17 09:00:00|47224.1|47084.1|47314.1|47174.1|47358.3|47218.3|47045.2|46905.2|4147
1639735200000|2021-12-17 10:00:00|47303.1|47163.1|47019.4|46879.4|47329.9|47189.9|46882|46742|5229
1639738800000|2021-12-17 11:00:00|47021.4|46881.4|47182.4|47042.4|47367.8|47227.8|46989.2|46849.2|4493
1639742400000|2021-12-17 12:00:00|47180.4|47040.4|47115.2|46975.2|47417.6|47277.6|47014.8|46874.8|5229
1639746000000|2021-12-17 13:00:00|47114.6|46974.6|47034.8|46894.8|47320.2|47180.2|46973|46833|4575
1639749600000|2021-12-17 14:00:00|47038.6|46898.6|46041|45901|47078.1|46938.1|45838.5|45698.5|8785
1639753200000|2021-12-17 15:00:00|46038|45898|46612.5|46472.5|46681.3|46541.3|45557|45417|9515
1639756800000|2021-12-17 16:00:00|46613.6|46473.6|47156.4|47016.4|47506.8|47366.8|46523.1|46383.1|8697
1639760400000|2021-12-17 17:00:00|47152.7|47012.7|46843.2|46703.2|47152.7|47012.7|46714.2|46574.2|6585
1639764000000|2021-12-17 18:00:00|46845.6|46705.6|47069.2|46929.2|47121.1|46981.1|46705.1|46565.1|5941
1639767600000|2021-12-17 19:00:00|47075.6|46935.6|46831.7|46691.7|47171.6|47031.6|46758.1|46618.1|5557
1639771200000|2021-12-17 20:00:00|46832|46692|46282.4|46142.4|46908.5|46768.5|46258|46118|6896
1639774800000|2021-12-17 21:00:00|46281|46141|47007.6|46867.6|47152.6|47012.6|46193.3|46053.3|6542
1639814400000|2021-12-18 08:00:00|46456.9|46316.9|46419.2|46279.2|46743.8|46603.8|46298.9|46158.9|3502
1639818000000|2021-12-18 09:00:00|46426.9|46286.9|46912|46772|46925.5|46785.5|46413.7|46273.7|4168
1639821600000|2021-12-18 10:00:00|46909.9|46769.9|47396.9|47256.9|47414|47274|46781.4|46641.4|5176
1639825200000|2021-12-18 11:00:00|47392.9|47252.9|47147.1|47007.1|47423.3|47283.3|47041.8|46901.8|3884
1639828800000|2021-12-18 12:00:00|47161.2|47021.2|47107.2|46967.2|47252.5|47112.5|47002.4|46862.4|3387
1639832400000|2021-12-18 13:00:00|47105.5|46965.5|46730.9|46590.9|47163.4|47023.4|46681.5|46541.5|4852
1639836000000|2021-12-18 14:00:00|46729.6|46589.6|47102.5|46962.5|47127.6|46987.6|46705|46565|4463
1639839600000|2021-12-18 15:00:00|47102.6|46962.6|46955.2|46815.2|47276.4|47136.4|46917.2|46777.2|4698
1639843200000|2021-12-18 16:00:00|46954.3|46814.3|46908|46768|47071.4|46931.4|46855.1|46715.1|4843
1639846800000|2021-12-18 17:00:00|46907.5|46767.5|46740.6|46600.6|46935.3|46795.3|46696.9|46556.9|5283
1639850400000|2021-12-18 18:00:00|46741.8|46601.8|46816.3|46676.3|46858.2|46718.2|46725.8|46585.8|4260
1639854000000|2021-12-18 19:00:00|46818.1|46678.1|46741.9|46601.9|46840.6|46700.6|46427.9|46287.9|5056
1639857600000|2021-12-18 20:00:00|46740.6|46600.6|46943.3|46803.3|46960.5|46820.5|46622|46482|4500
1639861200000|2021-12-18 21:00:00|46943|46803|47041|46901|47054.4|46914.4|46839.9|46699.9|3887
1639864800000|2021-12-18 22:00:00|47042.3|46902.3|46872.2|46732.2|47178.3|47038.3|46769.3|46629.3|3451
1639868400000|2021-12-18 23:00:00|46864.8|46724.8|46922.5|46782.5|47093.1|46953.1|46743.4|46603.4|4388
1639872000000|2021-12-19 00:00:00|46924.3|46784.3|46743.7|46603.7|46971.9|46831.9|46640.5|46500.5|4312
1639875600000|2021-12-19 01:00:00|46744.8|46604.8|46668.1|46528.1|46894.8|46754.8|46515.5|46375.5|4580
1639879200000|2021-12-19 02:00:00|46666|46526|47231.9|47091.9|47261.5|47121.5|46631.6|46491.6|4498
1639882800000|2021-12-19 03:00:00|47229.7|47089.7|47812.7|47672.7|48068.8|47928.8|47223.6|47083.6|6317
1639886400000|2021-12-19 04:00:00|47812.9|47672.9|47986.7|47846.7|48128.2|47988.2|47812.9|47672.9|3977
1639890000000|2021-12-19 05:00:00|47986.8|47846.8|47673.3|47533.3|48083.8|47943.8|47660.9|47520.9|3715
1639893600000|2021-12-19 06:00:00|47668.3|47528.3|47567.4|47427.4|47750.5|47610.5|47529.5|47389.5|4114
1639897200000|2021-12-19 07:00:00|47566.2|47426.2|47608.7|47468.7|47808.3|47668.3|47530.3|47390.3|3678
1639900800000|2021-12-19 08:00:00|47608.9|47468.9|47562.8|47422.8|47710.7|47570.7|47508.9|47368.9|4276
1639904400000|2021-12-19 09:00:00|47564.7|47424.7|47189.4|47049.4|47626.7|47486.7|47107.3|46967.3|5275
1639908000000|2021-12-19 10:00:00|47175.6|47035.6|47195|47055|47298.6|47158.6|46904.9|46764.9|5080
1639911600000|2021-12-19 11:00:00|47203.1|47063.1|47236.7|47096.7|47275.4|47135.4|47049|46909|4176
1639915200000|2021-12-19 12:00:00|47236.9|47096.9|47329.8|47189.8|47347.8|47207.8|46969.4|46829.4|4893
1639918800000|2021-12-19 13:00:00|47330.7|47190.7|47739.4|47599.4|47817.7|47677.7|46977.8|46837.8|6767
1639922400000|2021-12-19 14:00:00|47739.1|47599.1|47479.3|47339.3|48370.1|48230.1|47096|46956|7703
1639926000000|2021-12-19 15:00:00|47479.8|47339.8|47310.7|47170.7|47549.1|47409.1|47228.5|47088.5|5118
1639929600000|2021-12-19 16:00:00|47310.6|47170.6|47251.4|47111.4|47545.7|47405.7|47242.6|47102.6|5239
1639933200000|2021-12-19 17:00:00|47250.3|47110.3|47211.3|47071.3|47314.8|47174.8|47121.2|46981.2|4551
1639936800000|2021-12-19 18:00:00|47210.4|47070.4|47196.3|47056.3|47249.3|47109.3|46979.1|46839.1|4717
1639940400000|2021-12-19 19:00:00|47195.3|47055.3|46753.9|46613.9|47224.4|47084.4|46677.2|46537.2|5888
1639944000000|2021-12-19 20:00:00|46753.1|46613.1|46868|46698|46987.3|46817.3|46569.5|46429.5|5413
1639947600000|2021-12-19 21:00:00|46867.6|46697.6|46821.1|46651.1|46972.2|46802.2|46751.4|46581.4|5402
1639951200000|2021-12-19 22:00:00|46820.8|46650.8|47397|47257|47621.3|47481.3|46757.8|46587.8|4915
1639954800000|2021-12-19 23:00:00|47397.5|47257.5|46762.3|46622.3|47508.7|47368.7|46696.8|46556.8|5383
1639958400000|2021-12-20 00:00:00|46762|46622|46960.5|46820.5|46960.5|46820.5|46329.1|46189.1|6673
1639962000000|2021-12-20 01:00:00|46960.1|46820.1|46711.1|46571.1|47267.2|47127.2|46590.2|46450.2|6656
1639965600000|2021-12-20 02:00:00|46717.9|46577.9|46801.8|46661.8|46914|46774|46552.6|46412.6|5142
1639969200000|2021-12-20 03:00:00|46799.6|46659.6|46770.7|46630.7|46910.1|46770.1|46563.5|46423.5|5774
1639972800000|2021-12-20 04:00:00|46770|46630|47059.9|46919.9|47102.4|46962.4|46749.3|46609.3|4212
1639976400000|2021-12-20 05:00:00|47070.4|46930.4|46502.6|46362.6|47122.2|46982.2|46465.6|46325.6|5347
1639980000000|2021-12-20 06:00:00|46503.7|46363.7|46654.6|46514.6|46731.9|46591.9|46338.2|46198.2|5637
1639983600000|2021-12-20 07:00:00|46641|46501|46524.7|46384.7|46648.6|46508.6|46205.2|46065.2|5065
1639987200000|2021-12-20 08:00:00|46538.1|46398.1|46353.7|46213.7|46626|46486|46222.9|46082.9|5748
1639990800000|2021-12-20 09:00:00|46352.6|46212.6|45928.9|45788.9|46377.4|46237.4|45908.8|45768.8|7587
1639994400000|2021-12-20 10:00:00|45925.3|45785.3|45952.5|45812.5|46208.9|46068.9|45870.4|45730.4|6005
1639998000000|2021-12-20 11:00:00|45956.3|45816.3|46173.4|46033.4|46209.3|46069.3|45905.7|45765.7|4738
1640001600000|2021-12-20 12:00:00|46174.4|46034.4|45811.2|45671.2|46177.3|46037.3|45735.5|45595.5|6069
1640005200000|2021-12-20 13:00:00|45813|45673|45788.6|45648.6|46074.4|45934.4|45675|45535|5977
1640008800000|2021-12-20 14:00:00|45790.3|45650.3|46384.2|46244.2|46384.2|46244.2|45643.2|45503.2|8449
1640012400000|2021-12-20 15:00:00|46379.6|46239.6|46044.1|45904.1|46379.6|46239.6|45998.3|45858.3|7087
1640016000000|2021-12-20 16:00:00|46035.9|45895.9|46462.3|46322.3|46572|46432|45957.1|45817.1|6635
1640019600000|2021-12-20 17:00:00|46465.5|46325.5|46191.9|46051.9|46569.5|46429.5|46189.7|46049.7|4944
1640023200000|2021-12-20 18:00:00|46193.1|46053.1|46336.7|46196.7|46405.8|46265.8|46107.9|45967.9|5145
1640026800000|2021-12-20 19:00:00|46343.4|46203.4|46665.3|46525.3|46761.5|46621.5|46326.1|46186.1|5088
1640030400000|2021-12-20 20:00:00|46667.1|46527.1|47091.3|46951.3|47302.8|47162.8|46667.1|46527.1|6803
1640034000000|2021-12-20 21:00:00|47093.1|46953.1|47066.5|46926.5|47583.7|47443.7|47058.1|46918.1|7200
1640037600000|2021-12-20 22:00:00|47067.1|46927.1|46858.5|46718.5|47178.9|47038.9|46830.3|46690.3|3939
1640041200000|2021-12-20 23:00:00|46852|46712|46979.7|46839.7|47165.5|47025.5|46843|46703|5543
1640044800000|2021-12-21 00:00:00|46980.9|46840.9|46866.9|46726.9|47154.1|47014.1|46836.1|46696.1|5933
1640048400000|2021-12-21 01:00:00|46863.2|46723.2|47013.9|46873.9|47063|46923|46730.3|46590.3|5016
1640052000000|2021-12-21 02:00:00|47016.7|46876.7|47020.2|46880.2|47111.6|46971.6|46956.2|46816.2|4754
1640055600000|2021-12-21 03:00:00|47021|46881|48000.5|47860.5|48144.4|48004.4|47001|46861|6071
1640059200000|2021-12-21 04:00:00|48003.6|47863.6|48644.6|48504.6|48884.7|48744.7|48002.8|47862.8|7580
1640062800000|2021-12-21 05:00:00|48638.8|48498.8|48695.1|48555.1|48844.6|48704.6|48397.8|48257.8|5335
1640066400000|2021-12-21 06:00:00|48702.1|48562.1|48630.8|48490.8|48749.6|48609.6|48425.6|48285.6|4608
1640070000000|2021-12-21 07:00:00|48629|48489|48671.1|48531.1|48737.2|48597.2|48507|48367|4982
1640073600000|2021-12-21 08:00:00|48668.5|48528.5|48638.3|48498.3|49073.1|48933.1|48610.2|48470.2|6148
1640077200000|2021-12-21 09:00:00|48641.1|48501.1|48688.4|48548.4|48773.3|48633.3|48529.1|48389.1|4777
1640080800000|2021-12-21 10:00:00|48688.7|48548.7|48742.1|48602.1|48856|48716|48664.7|48524.7|4298
1640084400000|2021-12-21 11:00:00|48739.9|48599.9|48944.8|48804.8|48969.1|48829.1|48711|48571|4851
1640088000000|2021-12-21 12:00:00|48945.1|48805.1|48824|48684|49400.9|49260.9|48777.2|48637.2|6614
1640091600000|2021-12-21 13:00:00|48824.4|48684.4|49020.4|48880.4|49045.5|48905.5|48674.8|48534.8|5712
1640095200000|2021-12-21 14:00:00|49019.4|48879.4|48711.8|48571.8|49052.7|48912.7|48621.2|48481.2|5702
1640098800000|2021-12-21 15:00:00|48710.7|48570.7|48489.2|48349.2|48861.3|48721.3|48383.7|48243.7|6788
1640102400000|2021-12-21 16:00:00|48490.3|48350.3|48763.1|48623.1|48825.4|48685.4|48454.1|48314.1|5671
1640106000000|2021-12-21 17:00:00|48761.2|48621.2|48727.8|48587.8|48926|48786|48662.8|48522.8|4792
1640109600000|2021-12-21 18:00:00|48730.2|48590.2|48520.5|48380.5|48750.8|48610.8|48501.5|48361.5|3660
1640113200000|2021-12-21 19:00:00|48521.6|48381.6|48695.3|48555.3|48724.4|48584.4|48421.3|48281.3|3970
1640116800000|2021-12-21 20:00:00|48694.9|48554.9|48689.5|48549.5|48861|48721|48545.6|48405.6|5042
1640120400000|2021-12-21 21:00:00|48689.2|48549.2|49165.3|49025.3|49232.5|49092.5|48605.8|48465.8|5170
1640124000000|2021-12-21 22:00:00|49163.8|49023.8|49378.9|49238.9|49378.9|49238.9|49037.6|48897.6|4640
1640127600000|2021-12-21 23:00:00|49377|49237|48983|48843|49378.5|49238.5|48944.8|48804.8|4901
1640131200000|2021-12-22 00:00:00|48983.1|48843.1|48717.7|48577.7|49056.2|48916.2|48716.6|48576.6|5020
1640134800000|2021-12-22 01:00:00|48715.3|48575.3|48893.8|48753.8|48916.3|48776.3|48684.3|48544.3|4196
1640138400000|2021-12-22 02:00:00|48888.9|48748.9|49412.5|49272.5|49638|49498|48803.4|48663.4|5355
1640142000000|2021-12-22 03:00:00|49412.2|49272.2|49326.6|49186.6|49505.3|49365.3|49250.1|49110.1|4807
1640145600000|2021-12-22 04:00:00|49326.9|49186.9|49394.9|49254.9|49402.9|49262.9|49167.8|49027.8|4656
1640149200000|2021-12-22 05:00:00|49394|49254|49048.8|48908.8|49405.7|49265.7|49008.4|48868.4|4510
1640152800000|2021-12-22 06:00:00|49051.8|48911.8|49151|49011|49293.1|49153.1|49008.8|48868.8|4251
1640156400000|2021-12-22 07:00:00|49142.6|49002.6|49303.4|49163.4|49376.6|49236.6|49142.6|49002.6|4018
1640160000000|2021-12-22 08:00:00|49310.4|49170.4|49370.1|49230.1|49617.6|49477.6|49212.3|49072.3|4873
1640163600000|2021-12-22 09:00:00|49370.3|49230.3|49015.3|48875.3|49399.7|49259.7|48917.4|48777.4|4978
1640167200000|2021-12-22 10:00:00|49017.8|48877.8|49172.6|49032.6|49230|49090|48939.6|48799.6|4602
1640170800000|2021-12-22 11:00:00|49184.5|49044.5|49071.3|48931.3|49303.7|49163.7|48992.4|48852.4|4148
1640174400000|2021-12-22 12:00:00|49071.8|48931.8|48673.1|48533.1|49203.1|49063.1|48611.5|48471.5|5916
1640178000000|2021-12-22 13:00:00|48656.8|48516.8|48647.1|48507.1|48852.5|48712.5|48521.5|48381.5|5928
1640181600000|2021-12-22 14:00:00|48650.7|48510.7|48898.7|48758.7|49024.5|48884.5|48627.7|48487.7|5368
1640185200000|2021-12-22 15:00:00|48887.2|48747.2|48980.2|48840.2|48987.8|48847.8|48736.1|48596.1|5138
1640188800000|2021-12-22 16:00:00|48980.1|48840.1|49076.2|48936.2|49302.4|49162.4|48858.8|48718.8|5341
1640192400000|2021-12-22 17:00:00|49076|48936|48799.5|48659.5|49171.7|49031.7|48782.1|48642.1|5404
1640196000000|2021-12-22 18:00:00|48797.5|48657.5|48654.5|48514.5|48910.3|48770.3|48603.4|48463.4|5364
1640199600000|2021-12-22 19:00:00|48653.9|48513.9|49014.5|48874.5|49041.5|48901.5|48580.6|48440.6|4380
1640203200000|2021-12-22 20:00:00|49014.2|48874.2|49042.9|48902.9|49210.7|49070.7|48962.6|48822.6|4240
1640206800000|2021-12-22 21:00:00|49043.1|48903.1|49119.7|48979.7|49218|49078|48935.4|48795.4|4332
1640210400000|2021-12-22 22:00:00|49119|48979|49063.7|48923.7|49162.2|49022.2|48889|48749|3847
1640214000000|2021-12-22 23:00:00|49067.2|48927.2|48680|48540|49074.1|48934.1|48639.9|48499.9|5003
1640217600000|2021-12-23 00:00:00|48679.4|48539.4|48360|48220|48746.8|48606.8|48148.1|48008.1|5608
1640221200000|2021-12-23 01:00:00|48351.1|48211.1|48555.1|48415.1|48559.3|48419.3|48159.5|48019.5|3639
1640224800000|2021-12-23 02:00:00|48552.6|48412.6|48434.1|48294.1|48805.3|48665.3|48404.8|48264.8|3559
1640228400000|2021-12-23 03:00:00|48436.9|48296.9|48620.4|48480.4|48641.4|48501.4|48302.5|48162.5|3134
1640232000000|2021-12-23 04:00:00|48614.4|48474.4|48453.5|48313.5|48662.4|48522.4|48446.5|48306.5|2802
1640235600000|2021-12-23 05:00:00|48453.6|48313.6|48464.5|48324.5|48645.6|48505.6|48331.3|48191.3|2934
1640239200000|2021-12-23 06:00:00|48461.3|48321.3|48579.3|48439.3|48583.4|48443.4|48366.7|48226.7|2789
1640242800000|2021-12-23 07:00:00|48581.3|48441.3|48220.9|48080.9|48589.5|48449.5|48134.2|47994.2|3441
1640246400000|2021-12-23 08:00:00|48217.1|48077.1|48428.7|48288.7|48429.4|48289.4|48162.3|48022.3|3762
1640250000000|2021-12-23 09:00:00|48434.9|48294.9|48473.5|48333.5|48505.8|48365.8|48253.9|48113.9|3595
1640253600000|2021-12-23 10:00:00|48473.7|48333.7|48507|48367|48530.1|48390.1|48315.7|48175.7|3700
1640257200000|2021-12-23 11:00:00|48511.6|48371.6|48449.8|48309.8|48619.7|48479.7|48330|48190|3475
1640260800000|2021-12-23 12:00:00|48453.8|48313.8|48714.1|48574.1|48870.1|48730.1|48416.2|48276.2|3662
1640264400000|2021-12-23 13:00:00|48712.7|48572.7|48690.5|48550.5|48940.6|48800.6|48670.7|48530.7|3815
1640268000000|2021-12-23 14:00:00|48693.8|48553.8|48674.9|48534.9|48779.2|48639.2|48555.6|48415.6|4758
1640271600000|2021-12-23 15:00:00|48675.6|48535.6|48896.5|48756.5|48916.7|48776.7|48654.2|48514.2|4666
1640275200000|2021-12-23 16:00:00|48900.3|48760.3|49177.1|49037.1|49237.6|49097.6|48757.6|48617.6|4743
1640278800000|2021-12-23 17:00:00|49165.7|49025.7|50152.9|50012.9|50226.9|50086.9|49120.9|48980.9|5625
1640282400000|2021-12-23 18:00:00|50148.6|50008.6|50636.6|50496.6|50846.2|50706.2|50146.4|50006.4|7198
1640286000000|2021-12-23 19:00:00|50636.4|50496.4|51184.5|51044.5|51441.6|51301.6|50601|50461|6885
1640289600000|2021-12-23 20:00:00|51193.5|51053.5|51009|50869|51253.9|51113.9|50814.7|50674.7|6187
1640293200000|2021-12-23 21:00:00|51021.1|50881.1|50903.5|50763.5|51068.2|50928.2|50739.4|50599.4|6194
1640296800000|2021-12-23 22:00:00|50904.3|50764.3|50849|50709|51067.8|50927.8|50808.5|50668.5|4859
1640300400000|2021-12-23 23:00:00|50849.9|50709.9|50885|50745|50908|50768|50621.4|50481.4|4929
1640304000000|2021-12-24 00:00:00|50895|50755|50987.2|50847.2|51039|50899|50741.9|50601.9|4918
1640307600000|2021-12-24 01:00:00|50987|50847|51425.5|51285.5|51428.2|51288.2|50938.2|50798.2|6203
1640311200000|2021-12-24 02:00:00|51425.7|51285.7|51144.5|51004.5|51581.7|51441.7|51111.8|50971.8|5760
1640314800000|2021-12-24 03:00:00|51144.8|51004.8|51113.7|50973.7|51231.2|51091.2|50972.3|50832.3|4752
1640318400000|2021-12-24 04:00:00|51114|50974|51052.3|50912.3|51186.5|51046.5|51037.3|50897.3|2887
1640322000000|2021-12-24 05:00:00|51052.1|50912.1|51088|50948|51098.8|50958.8|50939.6|50799.6|4576
1640325600000|2021-12-24 06:00:00|51087.3|50947.3|50975.7|50835.7|51087.3|50947.3|50844.6|50704.6|4443
1640329200000|2021-12-24 07:00:00|50974.8|50834.8|51079.6|50939.6|51151.1|51011.1|50917.4|50777.4|4053
1640332800000|2021-12-24 08:00:00|51079.2|50939.2|51161.8|51021.8|51267.7|51127.7|50997.7|50857.7|4472
1640336400000|2021-12-24 09:00:00|51162.4|51022.4|51353.5|51213.5|51369|51229|51131.5|50991.5|3472
1640340000000|2021-12-24 10:00:00|51353.6|51213.6|51195.9|51055.9|51355|51215|51174.9|51034.9|1316
1640343600000|2021-12-24 11:00:00|51258.6|51118.6|51091.2|50951.2|51550.6|51410.6|50953.5|50813.5|5095
1640347200000|2021-12-24 12:00:00|51093.5|50953.5|51104.1|50964.1|51154.6|51014.6|50928.9|50788.9|5383
1640350800000|2021-12-24 13:00:00|51104.2|50964.2|51128.2|50988.2|51239.3|51099.3|50964.2|50824.2|4609
1640354400000|2021-12-24 14:00:00|51128.4|50988.4|50852.6|50712.6|51324.5|51184.5|50782.6|50642.6|5354
1640358000000|2021-12-24 15:00:00|50845.9|50705.9|51042.7|50902.7|51073.4|50933.4|50512.1|50372.1|7254
1640361600000|2021-12-24 16:00:00|51043|50903|51030|50890|51304.2|51164.2|50939.6|50799.6|6862
1640365200000|2021-12-24 17:00:00|51029.7|50889.7|51202.4|51062.4|51203.9|51063.9|50836|50696|4963
1640368800000|2021-12-24 18:00:00|51202.1|51062.1|51704.1|51564.1|51723.5|51583.5|51180.9|51040.9|6281
1640372400000|2021-12-24 19:00:00|51704.7|51564.7|51206.1|51066.1|51891|51751|51181.7|51041.7|7443
1640376000000|2021-12-24 20:00:00|51205.5|51065.5|51201.4|51061.4|51306.3|51166.3|50872.6|50732.6|7266
1640379600000|2021-12-24 21:00:00|51202.2|51062.2|50960|50820|51216.5|51076.5|50960|50820|5409
1640502000000|2021-12-26 07:00:00|50976.3|50836.3|50040.6|49900.6|50976.3|50836.3|50040.6|49900.6|2
1640505600000|2021-12-26 08:00:00|50037.2|49897.2|49964.6|49824.6|50177.7|50037.7|49927.1|49787.1|4017
1640509200000|2021-12-26 09:00:00|49965.4|49825.4|50106.6|49966.6|50246.6|50106.6|49940.6|49800.6|4461
1640512800000|2021-12-26 10:00:00|50106.5|49966.5|50162.7|50022.7|50181.3|50041.3|50032.5|49892.5|4529
1640516400000|2021-12-26 11:00:00|50162.6|50022.6|49838.3|49698.3|50203.8|50063.8|49559.8|49419.8|5530
1640520000000|2021-12-26 12:00:00|49837.8|49697.8|49959.4|49819.4|50033.3|49893.3|49752.5|49612.5|5470
1640523600000|2021-12-26 13:00:00|49959.5|49819.5|49922.4|49782.4|50054.7|49914.7|49865.9|49725.9|4161
1640527200000|2021-12-26 14:00:00|49922.6|49782.6|49996.8|49856.8|50035|49895|49822.9|49682.9|4158
1640530800000|2021-12-26 15:00:00|49995.8|49855.8|50143.7|50003.7|50327.1|50187.1|49992.6|49852.6|4113
1640534400000|2021-12-26 16:00:00|50144.3|50004.3|50341.2|50201.2|50472.7|50332.7|50128|49988|5030
1640538000000|2021-12-26 17:00:00|50340|50200|50342.5|50202.5|50459.3|50319.3|50276.4|50136.4|4148
1640541600000|2021-12-26 18:00:00|50343.6|50203.6|50456.1|50316.1|50478.2|50338.2|50246.8|50106.8|4236
1640545200000|2021-12-26 19:00:00|50456.4|50316.4|50438.3|50298.3|50537.2|50397.2|50318|50178|4004
1640548800000|2021-12-26 20:00:00|50437.9|50297.9|50387|50217|50467.6|50321.1|50385.6|50216.4|3255
1640552400000|2021-12-26 21:00:00|50388|50218|50902.7|50732.7|51123.3|50953.3|50040.1|49870.1|7267
1640556000000|2021-12-26 22:00:00|50902.9|50732.9|51085.9|50945.9|51357.7|51217.7|50859.5|50719.5|4398
1640559600000|2021-12-26 23:00:00|51067.2|50927.2|50853.4|50713.4|51128|50988|50747.3|50607.3|4851
1640563200000|2021-12-27 00:00:00|50856.2|50716.2|50703.4|50563.4|51063.8|50923.8|50661.7|50521.7|4435
1640566800000|2021-12-27 01:00:00|50703.1|50563.1|50879.3|50739.3|50887.5|50747.5|50535.5|50395.5|3336
1640570400000|2021-12-27 02:00:00|50876.7|50736.7|50912.1|50772.1|51015.9|50875.9|50778.1|50638.1|3394
1640574000000|2021-12-27 03:00:00|50910.8|50770.8|51075.5|50935.5|51207.3|51067.3|50888.1|50748.1|3483
1640577600000|2021-12-27 04:00:00|51093.3|50953.3|51083.3|50943.3|51154.3|51014.3|50948.9|50808.9|3734
1640581200000|2021-12-27 05:00:00|51087.6|50947.6|50950|50810|51089.1|50949.1|50934.3|50794.3|3527
1640584800000|2021-12-27 06:00:00|50943.2|50803.2|51009.3|50869.3|51043.2|50903.2|50831.2|50691.2|3536
1640588400000|2021-12-27 07:00:00|51009.8|50869.8|50787.9|50647.9|51060.4|50920.4|50744.1|50604.1|4007
1640592000000|2021-12-27 08:00:00|50788|50648|50643.1|50503.1|50921.2|50781.2|50627.2|50487.2|4040
1640595600000|2021-12-27 09:00:00|50634.1|50494.1|50847.9|50707.9|50862.5|50722.5|50591.6|50451.6|3667
1640599200000|2021-12-27 10:00:00|50840.6|50700.6|50885.3|50745.3|50977.4|50837.4|50783.9|50643.9|3024
1640602800000|2021-12-27 11:00:00|50893.4|50753.4|50842.6|50702.6|50969.8|50829.8|50761.6|50621.6|3073
1640606400000|2021-12-27 12:00:00|50842.7|50702.7|51223.6|51083.6|51286.9|51146.9|50682.5|50542.5|4039
1640610000000|2021-12-27 13:00:00|51217.1|51077.1|51396.2|51256.2|51509.5|51369.5|51104.6|50964.6|3833
1640613600000|2021-12-27 14:00:00|51395.6|51255.6|51606.1|51466.1|51764.5|51624.5|51308.1|51168.1|5809
1640617200000|2021-12-27 15:00:00|51596.4|51456.4|51523.6|51383.6|51737.4|51597.4|51472.1|51332.1|4581
1640620800000|2021-12-27 16:00:00|51528.4|51388.4|51560|51420|51588.2|51448.2|51318.9|51178.9|4952
1640624400000|2021-12-27 17:00:00|51554.6|51414.6|51941.4|51801.4|52104.2|51964.2|51536.3|51396.3|6474
1640628000000|2021-12-27 18:00:00|51941.3|51801.3|51774.5|51634.5|52027.2|51887.2|51721.2|51581.2|5170
1640631600000|2021-12-27 19:00:00|51774.9|51634.9|51307.1|51167.1|51790.8|51650.8|51302.1|51162.1|4278
1640635200000|2021-12-27 20:00:00|51306.6|51166.6|51306|51166|51439|51299|50984.4|50844.4|4782
1640638800000|2021-12-27 21:00:00|51308.6|51168.6|51045.7|50905.7|51378.8|51238.8|51013.2|50873.2|4519
1640642400000|2021-12-27 22:00:00|51046.8|50906.8|51101.6|50961.6|51301.1|51161.1|50815.4|50675.4|4677
1640646000000|2021-12-27 23:00:00|51101.8|50961.8|50778.5|50638.5|51132.1|50992.1|50721.9|50581.9|6169
1640649600000|2021-12-28 00:00:00|50778.4|50638.4|50432.4|50292.4|50778.5|50638.5|50124.2|49984.2|7182
1640653200000|2021-12-28 01:00:00|50430.7|50290.7|49932.1|49792.1|50436.1|50296.1|49731.3|49591.3|6949
1640656800000|2021-12-28 02:00:00|49930.2|49790.2|49851.6|49711.6|50029.6|49889.6|49675.2|49535.2|6579
1640660400000|2021-12-28 03:00:00|49851.5|49711.5|49894|49754|49896.1|49756.1|49582.8|49442.8|6019
1640664000000|2021-12-28 04:00:00|49893|49753|49136|48996|49895.4|49755.4|48778.2|48638.2|7129
1640667600000|2021-12-28 05:00:00|49137.4|48997.4|49284.5|49144.5|49308.5|49168.5|49043.9|48903.9|5141
1640671200000|2021-12-28 06:00:00|49284|49144|49281.6|49141.6|49412|49272|49185.7|49045.7|4486
1640674800000|2021-12-28 07:00:00|49277.9|49137.9|49300.3|49160.3|49431|49291|49138.9|48998.9|4825
1640678400000|2021-12-28 08:00:00|49299.8|49159.8|49460.9|49320.9|49510.4|49370.4|49189.5|49049.5|5387
1640682000000|2021-12-28 09:00:00|49463|49323|49137.8|48997.8|49524.1|49384.1|49111|48971|5447
1640685600000|2021-12-28 10:00:00|49116.3|48976.3|49120.6|48980.6|49238.6|49098.6|48875.8|48735.8|5970
1640689200000|2021-12-28 11:00:00|49120.3|48980.3|49284.6|49144.6|49310.9|49170.9|49003.6|48863.6|4602
1640692800000|2021-12-28 12:00:00|49286.5|49146.5|49201.7|49061.7|49444.3|49304.3|49185.6|49045.6|4324
1640696400000|2021-12-28 13:00:00|49194.4|49054.4|49101.7|48961.7|49356|49216|49081.1|48941.1|4922
1640700000000|2021-12-28 14:00:00|49104.4|48964.4|49154.1|49014.1|49225.7|49085.7|48452.7|48312.7|7172
1640703600000|2021-12-28 15:00:00|49155.7|49015.7|49028|48888|49292.4|49152.4|48982.2|48842.2|6186
1640707200000|2021-12-28 16:00:00|49027.9|48887.9|48694.7|48554.7|49050.9|48910.9|48270.8|48130.8|7622
1640710800000|2021-12-28 17:00:00|48694.9|48554.9|48095.7|47955.7|48709.8|48569.8|47762.1|47622.1|7379
1640714400000|2021-12-28 18:00:00|48094.5|47954.5|47865.8|47725.8|48099.2|47959.2|47714.4|47574.4|6622
1640718000000|2021-12-28 19:00:00|47867.6|47727.6|47768.8|47628.8|47868.6|47728.6|47397.5|47257.5|7035
1640721600000|2021-12-28 20:00:00|47769.1|47629.1|47863.4|47723.4|48111.6|47971.6|47649.9|47509.9|6503
1640725200000|2021-12-28 21:00:00|47866.1|47726.1|47636.3|47496.3|47918|47778|47606|47466|4664
1640728800000|2021-12-28 22:00:00|47636.5|47496.5|47778.6|47638.6|47815.2|47675.2|47418.1|47278.1|5243
1640732400000|2021-12-28 23:00:00|47774.2|47634.2|47621.6|47481.6|47858.8|47718.8|47602.5|47462.5|4921
1640736000000|2021-12-29 00:00:00|47624.3|47484.3|47835.6|47695.6|47920|47780|47545.4|47405.4|5367
1640739600000|2021-12-29 01:00:00|47835.9|47695.9|47829.5|47689.5|48049.7|47909.7|47793.1|47653.1|4022
1640743200000|2021-12-29 02:00:00|47827.2|47687.2|48091.5|47951.5|48106.9|47966.9|47757.1|47617.1|2994
1640746800000|2021-12-29 03:00:00|48094.5|47954.5|48073.5|47933.5|48214.9|48074.9|47989|47849|2472
1640750400000|2021-12-29 04:00:00|48080|47940|47886.5|47746.5|48138.5|47998.5|47874.8|47734.8|2265
1640754000000|2021-12-29 05:00:00|47864.7|47724.7|47977.6|47837.6|47995.9|47855.9|47835.3|47695.3|2238
1640757600000|2021-12-29 06:00:00|47976|47836|47916.2|47776.2|48063.4|47923.4|47832|47692|2358
1640761200000|2021-12-29 07:00:00|47916.7|47776.7|47638.8|47498.8|47941.2|47801.2|47605.2|47465.2|3287
1640764800000|2021-12-29 08:00:00|47638.1|47498.1|47786.8|47646.8|47904.9|47764.9|47616.4|47476.4|3635
1640768400000|2021-12-29 09:00:00|47788.3|47648.3|48037.8|47897.8|48154.2|48014.2|47507|47367|5085
1640772000000|2021-12-29 10:00:00|48022.9|47882.9|47776.6|47636.6|48051.5|47911.5|47718|47578|3949
1640775600000|2021-12-29 11:00:00|47776.2|47636.2|47808|47668|47833.2|47693.2|47612.4|47472.4|3741
1640779200000|2021-12-29 12:00:00|47804.7|47664.7|46923.2|46783.2|47851.4|47711.4|46774.5|46634.5|8010
1640782800000|2021-12-29 13:00:00|46920.7|46780.7|47484.9|47344.9|47515.5|47375.5|46684.3|46544.3|7577
1640786400000|2021-12-29 14:00:00|47488.6|47348.6|47907|47767|47968.1|47828.1|47323.2|47183.2|7446
1640790000000|2021-12-29 15:00:00|47907.7|47767.7|48046.5|47906.5|48094|47954|47810.6|47670.6|6949
1640793600000|2021-12-29 16:00:00|48047.6|47907.6|47802.9|47662.9|48111.2|47971.2|47688.1|47548.1|5496
1640797200000|2021-12-29 17:00:00|47803.2|47663.2|47646.9|47506.9|47805.2|47665.2|47574.3|47434.3|4354
1640800800000|2021-12-29 18:00:00|47638.7|47498.7|47600.1|47460.1|47834.5|47694.5|47496.7|47356.7|4187
1640804400000|2021-12-29 19:00:00|47599.4|47459.4|47214.2|47074.2|47624.3|47484.3|47122.5|46982.5|5612
1640808000000|2021-12-29 20:00:00|47214|47074|47446.5|47306.5|47776.8|47636.8|47163.5|47023.5|6318
1640811600000|2021-12-29 21:00:00|47446.7|47306.7|47297.9|47157.9|47463.1|47323.1|47142.8|47002.8|5215
1640815200000|2021-12-29 22:00:00|47297.5|47157.5|47356.6|47216.6|47555.4|47415.4|47177|47037|4006
1640818800000|2021-12-29 23:00:00|47355.4|47215.4|46536.7|46396.7|47447.4|47307.4|46183.1|46043.1|8748
1640822400000|2021-12-30 00:00:00|46537.7|46397.7|46765.1|46625.1|46916.7|46776.7|46063|45923|8442
1640826000000|2021-12-30 01:00:00|46765.7|46625.7|46660.7|46520.7|46816.6|46676.6|46516.1|46376.1|5956
1640829600000|2021-12-30 02:00:00|46660.5|46520.5|46730.9|46590.9|46732.4|46592.4|46317.4|46177.4|5954
1640833200000|2021-12-30 03:00:00|46731.3|46591.3|46580.8|46440.8|46778.1|46638.1|46546.3|46406.3|5057
1640836800000|2021-12-30 04:00:00|46582.1|46442.1|46793.2|46653.2|47004.1|46864.1|46567.8|46427.8|3965
1640840400000|2021-12-30 05:00:00|46792.7|46652.7|46839.5|46699.5|46881.8|46741.8|46675.8|46535.8|3813
1640844000000|2021-12-30 06:00:00|46837|46697|46995|46855|47024|46884|46787.4|46647.4|3735
1640847600000|2021-12-30 07:00:00|46994.5|46854.5|47053.5|46913.5|47155.1|47015.1|46926|46786|4785
1640851200000|2021-12-30 08:00:00|47055|46915|46874.8|46734.8|47232.7|47092.7|46852.6|46712.6|4946
1640854800000|2021-12-30 09:00:00|46874.2|46734.2|46837.5|46697.5|47057.4|46917.4|46813.8|46673.8|3706
1640858400000|2021-12-30 10:00:00|46837.6|46697.6|47022.9|46882.9|47033.2|46893.2|46786.4|46646.4|4404
1640862000000|2021-12-30 11:00:00|47025.9|46885.9|47602.7|47462.7|47628.3|47488.3|46972.2|46832.2|5249
1640865600000|2021-12-30 12:00:00|47603.1|47463.1|47607.3|47467.3|47793.2|47653.2|47485.3|47345.3|4936
1640869200000|2021-12-30 13:00:00|47606.2|47466.2|47399.7|47259.7|47630.7|47490.7|47390.9|47250.9|3724
1640872800000|2021-12-30 14:00:00|47396.1|47256.1|47414.2|47274.2|47505.6|47365.6|47261.8|47121.8|5145
1640876400000|2021-12-30 15:00:00|47414.5|47274.5|47210.5|47070.5|47565|47425|47203.5|47063.5|4217
1640880000000|2021-12-30 16:00:00|47223.8|47083.8|47675.3|47535.3|47707.7|47567.7|47183.2|47043.2|5144
1640883600000|2021-12-30 17:00:00|47675.4|47535.4|47736.4|47596.4|47818.6|47678.6|47551.6|47411.6|4601
1640887200000|2021-12-30 18:00:00|47737.3|47597.3|47945.1|47805.1|47958.2|47818.2|47584.2|47444.2|4555
1640890800000|2021-12-30 19:00:00|47942.9|47802.9|47634.5|47494.5|47973.4|47833.4|47621.2|47481.2|4271
1640894400000|2021-12-30 20:00:00|47633.1|47493.1|47267|47127|47753.3|47613.3|47169.4|47029.4|6221
1640898000000|2021-12-30 21:00:00|47267.6|47127.6|47360.6|47220.6|47414.4|47274.4|47013.2|46873.2|5650
1640901600000|2021-12-30 22:00:00|47362.1|47222.1|47154.9|47014.9|47382.4|47242.4|46815.4|46675.4|5019
1640905200000|2021-12-30 23:00:00|47145.4|47005.4|47192.3|47052.3|47315.9|47175.9|47015.8|46875.8|5435
1640908800000|2021-12-31 00:00:00|47192.2|47052.2|47163.2|47023.2|47456|47316|46924.4|46784.4|5959
1640912400000|2021-12-31 01:00:00|47167.3|47027.3|47211.5|47071.5|47409|47269|46930.4|46790.4|5587
1640916000000|2021-12-31 02:00:00|47206.1|47066.1|47069.8|46929.8|47211.5|47071.5|46904.5|46764.5|5331
1640919600000|2021-12-31 03:00:00|47069.6|46929.6|47272.9|47132.9|47338.1|47198.1|46983.6|46843.6|4596
1640923200000|2021-12-31 04:00:00|47273.5|47133.5|47413.9|47273.9|47526|47386|47220.8|47080.8|4809
1640926800000|2021-12-31 05:00:00|47415.3|47275.3|47368.6|47228.6|47465|47325|47290|47150|3782
1640930400000|2021-12-31 06:00:00|47362.8|47222.8|47458.5|47318.5|47619.8|47479.8|47238.2|47098.2|4712
1640934000000|2021-12-31 07:00:00|47457.6|47317.6|47249.2|47109.2|47519.9|47379.9|46906.9|46766.9|5388
1640937600000|2021-12-31 08:00:00|47248.6|47108.6|48507.5|48367.5|48599.9|48459.9|47159|47019|6795
1640941200000|2021-12-31 09:00:00|48510.8|48370.8|48373.1|48233.1|48636.4|48496.4|48322.4|48182.4|5276
1640944800000|2021-12-31 10:00:00|48371.7|48231.7|48087.3|47947.3|48529.8|48389.8|48030.1|47890.1|4679
1640948400000|2021-12-31 11:00:00|48097.5|47957.5|48082.8|47942.8|48274.1|48134.1|48003.8|47863.8|4833
1640952000000|2021-12-31 12:00:00|48045.8|47905.8|48048.3|47908.3|48170.7|48030.7|47903.9|47763.9|4722
1640955600000|2021-12-31 13:00:00|48047.4|47907.4|48017.5|47877.5|48142|48002|47961.4|47821.4|4322
1640959200000|2021-12-31 14:00:00|48019.5|47879.5|48078.3|47938.3|48206.1|48066.1|47925.2|47785.2|4911
1640962800000|2021-12-31 15:00:00|48080.9|47940.9|48021.4|47881.4|48178.5|48038.5|47936.4|47796.4|3805
1640966400000|2021-12-31 16:00:00|48026.4|47886.4|47543.8|47403.8|48183.7|48043.7|47520.3|47380.3|4331
1640970000000|2021-12-31 17:00:00|47543.5|47403.5|47087.1|46947.1|47605.7|47465.7|46966.8|46826.8|7433
1640973600000|2021-12-31 18:00:00|47080.6|46940.6|46748.2|46608.2|47096.9|46956.9|46637.9|46497.9|5882
1640977200000|2021-12-31 19:00:00|46747.4|46607.4|45788.6|45648.6|46749.9|46609.9|45760.3|45620.3|8328
1640980800000|2021-12-31 20:00:00|45790.1|45650.1|45955.1|45815.1|46273.7|46133.7|45744|45604|7746
1640984400000|2021-12-31 21:00:00|45953.1|45813.1|46394.8|46254.8|46526.6|46386.6|45864.8|45724.8|7589
1641110400000|2022-01-02 08:00:00|47249.8|47109.8|47294.5|47154.5|47314.2|47174.2|47054.9|46914.9|4969
1641114000000|2022-01-02 09:00:00|47294.6|47154.6|47351.5|47211.5|47522.2|47382.2|47231|47091|5307
1641117600000|2022-01-02 10:00:00|47351|47211|47257.9|47117.9|47420.4|47280.4|47225.4|47085.4|3708
1641121200000|2022-01-02 11:00:00|47256.8|47116.8|47312|47172|47457|47317|47240.9|47100.9|4417
1641124800000|2022-01-02 12:00:00|47311.9|47171.9|47371.4|47231.4|47518.2|47378.2|47098.1|46958.1|5964
1641128400000|2022-01-02 13:00:00|47371.5|47231.5|47228.4|47088.4|47375.6|47235.6|47166.5|47026.5|5391
1641132000000|2022-01-02 14:00:00|47227.8|47087.8|47190.4|47050.4|47267.9|47127.9|47096.8|46956.8|5363
1641135600000|2022-01-02 15:00:00|47189.6|47049.6|47411.6|47271.6|47433.9|47293.9|47155.5|47015.5|5585
1641139200000|2022-01-02 16:00:00|47412.8|47272.8|47871.9|47731.9|47935|47795|47373.3|47233.3|6854
1641142800000|2022-01-02 17:00:00|47870.9|47730.9|47487.5|47347.5|48034.4|47894.4|47436.6|47296.6|7062
1641146400000|2022-01-02 18:00:00|47487.1|47347.1|47119.2|46979.2|47487.8|47347.8|46751.9|46611.9|7575
1641150000000|2022-01-02 19:00:00|47119.6|46979.6|46991.8|46851.8|47284.1|47144.1|46933.7|46793.7|6145
1641153600000|2022-01-02 20:00:00|46993|46853|47105.1|46935.1|47122.8|46982.8|46921.2|46781.2|4981
1641157200000|2022-01-02 21:00:00|47102.6|46932.6|47107.5|46937.5|47254.1|47084.1|47014.3|46844.3|4628
1641160800000|2022-01-02 22:00:00|47107.1|46937.1|47335.4|47195.4|47461.9|47321.9|47105.2|46935.2|3751
1641164400000|2022-01-02 23:00:00|47334.7|47194.7|47372.5|47232.5|47544.4|47404.4|47334.7|47194.7|4564
1641168000000|2022-01-03 00:00:00|47372|47232|47137.1|46997.1|47374.7|47234.7|47136.5|46996.5|4331
1641171600000|2022-01-03 01:00:00|47136.8|46996.8|47192.6|47052.6|47213.7|47073.7|47029.4|46889.4|3863
1641175200000|2022-01-03 02:00:00|47192.7|47052.7|47066.5|46926.5|47192.7|47052.7|46945.7|46805.7|3695
1641178800000|2022-01-03 03:00:00|47067.2|46927.2|46875.4|46735.4|47147.7|47007.7|46811|46671|4274
1641182400000|2022-01-03 04:00:00|46874.9|46734.9|46892.3|46752.3|47013.1|46873.1|46842|46702|3732
1641186000000|2022-01-03 05:00:00|46894.4|46754.4|47155.9|47015.9|47282.4|47142.4|46856.3|46716.3|3672
1641189600000|2022-01-03 06:00:00|47153.3|47013.3|47001.9|46861.9|47177|47037|46967.3|46827.3|2928
1641193200000|2022-01-03 07:00:00|47002.5|46862.5|47126.2|46986.2|47147.2|47007.2|46929.6|46789.6|3336
1641196800000|2022-01-03 08:00:00|47129.3|46989.3|47056.7|46916.7|47203.7|47063.7|47012.9|46872.9|3761
1641200400000|2022-01-03 09:00:00|47056.2|46916.2|47052.9|46912.9|47169.5|47029.5|46856.3|46716.3|5108
1641204000000|2022-01-03 10:00:00|47052.6|46912.6|47208.1|47068.1|47318.6|47178.6|47050.8|46910.8|4746
1641207600000|2022-01-03 11:00:00|47207.4|47067.4|47467.5|47327.5|47501.5|47361.5|47206|47066|4382
1641211200000|2022-01-03 12:00:00|47467|47327|47264.4|47124.4|47640.1|47500.1|47252.9|47112.9|5672
1641214800000|2022-01-03 13:00:00|47263.9|47123.9|47227.6|47087.6|47426|47286|47216.3|47076.3|4103
1641218400000|2022-01-03 14:00:00|47227.8|47087.8|46936.8|46796.8|47337.5|47197.5|46867.4|46727.4|7257
1641222000000|2022-01-03 15:00:00|46937.2|46797.2|46754.9|46614.9|47080.7|46940.7|46686|46546|6857
1641225600000|2022-01-03 16:00:00|46753.3|46613.3|46554.8|46414.8|46841.1|46701.1|46360.8|46220.8|7319
1641229200000|2022-01-03 17:00:00|46553.6|46413.6|46669.3|46529.3|46854.8|46714.8|46486.2|46346.2|5120
1641232800000|2022-01-03 18:00:00|46668.8|46528.8|46540|46400|46796.9|46656.9|46493.2|46353.2|5154
1641236400000|2022-01-03 19:00:00|46541.6|46401.6|46471.5|46331.5|46718.6|46578.6|46441.9|46301.9|4250
1641240000000|2022-01-03 20:00:00|46464.3|46324.3|45990.2|45850.2|46471.6|46331.6|45782.6|45642.6|8744
1641243600000|2022-01-03 21:00:00|45989.3|45849.3|46067.7|45927.7|46322.3|46182.3|45894.4|45754.4|6267
1641247200000|2022-01-03 22:00:00|46067.6|45927.6|46294.6|46154.6|46510|46370|46054|45914|5743
1641250800000|2022-01-03 23:00:00|46295.7|46155.7|46517.7|46377.7|46637|46497|46248.6|46108.6|5167
1641254400000|2022-01-04 00:00:00|46518.1|46378.1|46308.8|46168.8|46602.9|46462.9|46241.2|46101.2|6161
1641258000000|2022-01-04 01:00:00|46310.9|46170.9|46148.4|46008.4|46469|46329|46127.1|45987.1|5156
1641261600000|2022-01-04 02:00:00|46148|46008|46184.2|46044.2|46324.1|46184.1|46035|45895|4972
1641265200000|2022-01-04 03:00:00|46183.6|46043.6|46411.1|46271.1|46451.1|46311.1|46092.1|45952.1|4859
1641268800000|2022-01-04 04:00:00|46398.5|46258.5|46170.4|46030.4|46481.3|46341.3|46104.2|45964.2|4640
1641272400000|2022-01-04 05:00:00|46170.3|46030.3|46218.8|46078.8|46363.5|46223.5|46105.3|45965.3|3847
1641276000000|2022-01-04 06:00:00|46216.5|46076.5|46448.5|46308.5|46463.3|46323.3|46153.5|46013.5|5075
1641279600000|2022-01-04 07:00:00|46448|46308|46618.4|46478.4|46645.2|46505.2|46404.8|46264.8|4627
1641283200000|2022-01-04 08:00:00|46620.7|46480.7|46572.3|46432.3|46751.5|46611.5|46485.4|46345.4|4789
1641286800000|2022-01-04 09:00:00|46570.4|46430.4|46422.6|46282.6|46669.5|46529.5|46378.6|46238.6|4967
1641290400000|2022-01-04 10:00:00|46423|46283|46719.3|46579.3|46817.7|46677.7|46378.1|46238.1|5647
1641294000000|2022-01-04 11:00:00|46721.2|46581.2|46803.8|46663.8|46831|46691|46709.1|46569.1|4660
1641297600000|2022-01-04 12:00:00|46802.9|46662.9|46713.3|46573.3|46833|46693|46551.5|46411.5|4906
1641301200000|2022-01-04 13:00:00|46712.7|46572.7|47026.9|46886.9|47118.4|46978.4|46497|46357|5441
1641304800000|2022-01-04 14:00:00|47028.1|46888.1|47426.2|47286.2|47525|47385|46906.4|46766.4|5420
1641308400000|2022-01-04 15:00:00|47422.3|47282.3|46985|46845|47607.3|47467.3|46933.2|46793.2|6040
1641312000000|2022-01-04 16:00:00|46983.9|46843.9|46834.3|46694.3|46988.8|46848.8|46721.6|46581.6|5913
1641315600000|2022-01-04 17:00:00|46831.1|46691.1|46613.3|46473.3|47046.9|46906.9|46612.8|46472.8|4687
1641319200000|2022-01-04 18:00:00|46614.3|46474.3|45806.7|45666.7|46791.2|46651.2|45628.6|45488.6|7690
1641322800000|2022-01-04 19:00:00|45813.9|45673.9|46116.6|45976.6|46524|46384|45665.3|45525.3|8972
1641326400000|2022-01-04 20:00:00|46116.4|45976.4|46336.5|46196.5|46491.1|46351.1|46037.4|45897.4|6542
1641330000000|2022-01-04 21:00:00|46336.2|46196.2|46297.8|46157.8|46373.4|46233.4|46096.3|45956.3|5721
1641333600000|2022-01-04 22:00:00|46296.7|46156.7|46226.6|46086.6|46313.1|46173.1|46059.8|45919.8|5066
1641337200000|2022-01-04 23:00:00|46227.2|46087.2|45901.5|45761.5|46227.2|46087.2|45836.2|45696.2|7096
1641340800000|2022-01-05 00:00:00|45904.3|45764.3|46349.4|46209.4|46366.5|46226.5|45802.8|45662.8|6134
1641344400000|2022-01-05 01:00:00|46347.8|46207.8|46187.8|46047.8|46404.6|46264.6|46187.7|46047.7|4221
1641348000000|2022-01-05 02:00:00|46192.1|46052.1|46388.4|46248.4|46458.4|46318.4|46192.1|46052.1|3802
1641351600000|2022-01-05 03:00:00|46379.8|46239.8|46499.4|46359.4|46617.3|46477.3|46379.8|46239.8|3779
1641355200000|2022-01-05 04:00:00|46504.7|46364.7|46478.1|46338.1|46597.4|46457.4|46427.7|46287.7|3769
1641358800000|2022-01-05 05:00:00|46479|46339|46377.7|46237.7|46481.6|46341.6|46320.5|46180.5|3848
1641362400000|2022-01-05 06:00:00|46377.8|46237.8|46524.2|46384.2|46532.5|46392.5|46327.1|46187.1|3350
1641366000000|2022-01-05 07:00:00|46519.6|46379.6|46478.5|46338.5|46551.7|46411.7|46410.3|46270.3|3306
1641369600000|2022-01-05 08:00:00|46478.2|46338.2|46716.1|46576.1|46731.9|46591.9|46345.1|46205.1|3110
1641373200000|2022-01-05 09:00:00|46713.9|46573.9|46928.1|46788.1|47018.8|46878.8|46653.8|46513.8|2968
1641376800000|2022-01-05 10:00:00|46928.9|46788.9|46888.5|46748.5|47113.7|46973.7|46781.3|46641.3|3682
1641380400000|2022-01-05 11:00:00|46890.8|46750.8|46341.5|46201.5|46901.7|46761.7|46199.3|46059.3|6502
1641384000000|2022-01-05 12:00:00|46342.8|46202.8|46297.2|46157.2|46415.2|46275.2|45990.8|45850.8|7067
1641387600000|2022-01-05 13:00:00|46296.7|46156.7|46508.7|46368.7|46520|46380|46184|46044|6505
1641391200000|2022-01-05 14:00:00|46507.7|46367.7|46787.1|46647.1|46899.4|46759.4|46239.6|46099.6|7478
1641394800000|2022-01-05 15:00:00|46782.6|46642.6|46692.7|46552.7|46892.2|46752.2|46451.1|46311.1|6669
1641398400000|2022-01-05 16:00:00|46693.3|46553.3|46366.8|46226.8|46739|46599|46354.6|46214.6|5781
1641402000000|2022-01-05 17:00:00|46367.2|46227.2|46085.9|45945.9|46528.4|46388.4|46084.4|45944.4|5479
1641405600000|2022-01-05 18:00:00|46086.9|45946.9|45996|45856|46319.8|46179.8|45626.2|45486.2|7782
1641409200000|2022-01-05 19:00:00|45994.9|45854.9|44736.9|44596.9|46167|46027|44617.1|44477.1|10463
1641412800000|2022-01-05 20:00:00|44736.7|44596.7|44041|43901|44890.2|44750.2|43834.7|43694.7|11677
1641416400000|2022-01-05 21:00:00|44040.2|43900.2|43673.1|43533.1|44381.4|44241.4|43526.6|43386.6|10298
1641420000000|2022-01-05 22:00:00|43673.2|43533.2|43503.8|43363.8|43848.5|43708.5|42574.6|42434.6|11236
1641423600000|2022-01-05 23:00:00|43505.2|43365.2|43506.8|43366.8|43772|43632|43331.9|43191.9|8648
1641427200000|2022-01-06 00:00:00|43516.1|43376.1|43743.5|43603.5|43824|43684|43353.6|43213.6|8096
1641430800000|2022-01-06 01:00:00|43747|43607|43630.3|43490.3|43848.4|43708.4|43381.7|43241.7|6826
1641434400000|2022-01-06 02:00:00|43620.4|43480.4|43317.1|43177.1|43683.3|43543.3|43232|43092|6231
1641438000000|2022-01-06 03:00:00|43319|43179|42909|42769|43371.6|43231.6|42894.5|42754.5|7490
1641441600000|2022-01-06 04:00:00|42909.4|42769.4|43111.1|42971.1|43209.1|43069.1|42689|42549|8765
1641445200000|2022-01-06 05:00:00|43099.5|42959.5|43123.8|42983.8|43299.7|43159.7|42920.7|42780.7|7362
1641448800000|2022-01-06 06:00:00|43125.1|42985.1|43160|43020|43281.1|43141.1|42981.8|42841.8|6358
1641452400000|2022-01-06 07:00:00|43164.7|43024.7|43312.5|43172.5|43330.1|43190.1|43073.9|42933.9|6261
1641456000000|2022-01-06 08:00:00|43312.4|43172.4|43128|42988|43327.4|43187.4|43001|42861|7105
1641459600000|2022-01-06 09:00:00|43127.9|42987.9|42652.6|42512.6|43154.6|43014.6|42518.7|42378.7|8495
1641463200000|2022-01-06 10:00:00|42655.1|42515.1|42945.1|42805.1|43002.8|42862.8|42647.9|42507.9|7450
1641466800000|2022-01-06 11:00:00|42945.2|42805.2|42942.3|42802.3|43018.4|42878.4|42770.4|42630.4|7055
1641470400000|2022-01-06 12:00:00|42942.2|42802.2|43123.4|42983.4|43125.5|42985.5|42708.9|42568.9|7000
1641474000000|2022-01-06 13:00:00|43123.3|42983.3|43213.1|43073.1|43245.1|43105.1|42982.2|42842.2|7209
1641477600000|2022-01-06 14:00:00|43211.8|43071.8|42858.5|42718.5|43303.3|43163.3|42837.8|42697.8|8126
1641481200000|2022-01-06 15:00:00|42858.7|42718.7|43022.7|42882.7|43070.4|42930.4|42737.5|42597.5|8159
1641484800000|2022-01-06 16:00:00|43023.5|42883.5|42950.6|42810.6|43161.9|43021.9|42827.3|42687.3|7346
1641488400000|2022-01-06 17:00:00|42952.5|42812.5|43082.7|42942.7|43233.8|43093.8|42876.8|42736.8|6513
1641492000000|2022-01-06 18:00:00|43082.6|42942.6|43434.4|43294.4|43450.7|43310.7|43065|42925|5928
1641495600000|2022-01-06 19:00:00|43437.2|43297.2|43510.4|43370.4|43576.4|43436.4|43308.3|43168.3|5745
1641499200000|2022-01-06 20:00:00|43509.9|43369.9|43282.9|43142.9|43647.1|43507.1|43192|43052|6388
1641502800000|2022-01-06 21:00:00|43291.5|43151.5|43191.9|43051.9|43317.5|43177.5|43145.1|43005.1|5226
1641506400000|2022-01-06 22:00:00|43191.8|43051.8|43251.5|43111.5|43301.3|43161.3|43086.1|42946.1|4326
1641510000000|2022-01-06 23:00:00|43254.6|43114.6|43164.3|43024.3|43306|43166|43135.2|42995.2|4652
1641513600000|2022-01-07 00:00:00|43169.1|43029.1|42847.3|42707.3|43203.5|43063.5|42814.5|42674.5|5593
1641517200000|2022-01-07 01:00:00|42846.7|42706.7|43075.4|42935.4|43083.4|42943.4|42844.2|42704.2|5236
1641520800000|2022-01-07 02:00:00|43074.2|42934.2|42861.2|42721.2|43085.6|42945.6|42843.4|42703.4|4607
1641524400000|2022-01-07 03:00:00|42859.2|42719.2|41872.1|41732.1|42887.9|42747.9|41664.5|41524.5|9254
1641528000000|2022-01-07 04:00:00|41873.3|41733.3|41763.1|41623.1|41962.8|41822.8|41081|40941|10644
1641531600000|2022-01-07 05:00:00|41768.6|41628.6|41912.2|41772.2|42012.3|41872.3|41606.5|41466.5|8642
1641535200000|2022-01-07 06:00:00|41914.5|41774.5|41578.2|41438.2|41914.9|41774.9|41488.3|41348.3|6808
1641538800000|2022-01-07 07:00:00|41581.7|41441.7|41769|41629|41780.7|41640.7|41298.5|41158.5|7391
1641542400000|2022-01-07 08:00:00|41768.8|41628.8|42144.7|42004.7|42772|42632|41690.2|41550.2|8791
1641546000000|2022-01-07 09:00:00|42145.2|42005.2|42491.4|42351.4|42667.2|42527.2|42131.8|41991.8|7480
1641549600000|2022-01-07 10:00:00|42488.2|42348.2|42254.9|42114.9|42590.2|42450.2|42251.5|42111.5|7079
1641553200000|2022-01-07 11:00:00|42254.4|42114.4|42309|42169|42399|42259|42235.6|42095.6|6879
1641556800000|2022-01-07 12:00:00|42309.2|42169.2|42472|42332|42552.4|42412.4|42309.2|42169.2|6661
1641560400000|2022-01-07 13:00:00|42472.1|42332.1|41550.1|41410.1|42785.8|42645.8|41319|41179|9991
1641564000000|2022-01-07 14:00:00|41550.2|41410.2|41964.2|41824.2|42168.7|42028.7|41466.8|41326.8|9158
1641567600000|2022-01-07 15:00:00|41967.2|41827.2|41398.2|41258.2|41972.8|41832.8|40740.8|40600.8|10171
1641571200000|2022-01-07 16:00:00|41396.4|41256.4|42235|42095|42353.8|42213.8|41001.3|40861.3|11580
1641574800000|2022-01-07 17:00:00|42220.7|42080.7|42059.9|41919.9|42233.9|42093.9|41847.3|41707.3|7789
1641578400000|2022-01-07 18:00:00|42059.7|41919.7|41770.6|41630.6|42063.7|41923.7|41592.5|41452.5|7531
1641582000000|2022-01-07 19:00:00|41770.9|41630.9|41835.7|41695.7|41952.3|41812.3|41590.3|41450.3|7616
1641585600000|2022-01-07 20:00:00|41837.8|41697.8|41981.6|41841.6|42111.4|41971.4|41669.9|41529.9|7799
1641589200000|2022-01-07 21:00:00|41981.7|41841.7|41972.6|41832.6|42084.9|41944.9|41931.8|41791.8|5796
1641628800000|2022-01-08 08:00:00|41992.6|41852.6|42158.5|42018.5|42243.7|42103.7|41987.9|41847.9|2490
1641632400000|2022-01-08 09:00:00|42034.2|41894.2|42226.8|42086.8|42229.1|42089.1|42034|41894|6088
1641636000000|2022-01-08 10:00:00|42226.9|42086.9|41989.9|41849.9|42266.6|42126.6|41892.4|41752.4|5380
1641639600000|2022-01-08 11:00:00|41992|41852|42018.4|41878.4|42039.2|41899.2|41842.4|41702.4|5683
1641643200000|2022-01-08 12:00:00|42018.3|41878.3|41955.8|41815.8|42117.4|41977.4|41859.4|41719.4|6360
1641646800000|2022-01-08 13:00:00|41955.7|41815.7|41980.8|41840.8|42097.7|41957.7|41739.9|41599.9|6854
1641650400000|2022-01-08 14:00:00|41981.1|41841.1|41809.2|41669.2|42064.4|41924.4|41801.2|41661.2|6483
1641654000000|2022-01-08 15:00:00|41809.3|41669.3|41681.3|41541.3|41864.3|41724.3|41551.8|41411.8|8640
1641657600000|2022-01-08 16:00:00|41681.9|41541.9|41407|41267|41804.1|41664.1|41374.4|41234.4|8615
1641661200000|2022-01-08 17:00:00|41407.2|41267.2|40907|40767|41455.9|41315.9|40888.9|40748.9|10728
1641664800000|2022-01-08 18:00:00|40906.3|40766.3|40749.7|40609.7|41367.1|41227.1|40652.2|40512.2|11402
1641668400000|2022-01-08 19:00:00|40749.6|40609.6|40890.1|40750.1|41141.1|41001.1|40615.9|40475.9|11186
1641672000000|2022-01-08 20:00:00|40889.6|40749.6|41039.1|40899.1|41206.3|41066.3|40798.2|40658.2|9741
1641675600000|2022-01-08 21:00:00|41041.9|40901.9|41860|41720|42102.7|41962.7|41010|40870|10069
1641679200000|2022-01-08 22:00:00|41858.5|41718.5|42000.4|41860.4|42374.1|42234.1|41830.5|41690.5|8404
1641682800000|2022-01-08 23:00:00|42000.7|41860.7|41757.1|41617.1|42014.3|41874.3|41743.3|41603.3|7735
1641686400000|2022-01-09 00:00:00|41757.4|41617.4|41842|41702|41888.7|41748.7|41471.6|41331.6|8926
1641690000000|2022-01-09 01:00:00|41841.6|41701.6|41894.6|41754.6|41983.7|41843.7|41690.5|41550.5|7213
1641693600000|2022-01-09 02:00:00|41894.8|41754.8|42183.1|42043.1|42245.2|42105.2|41861.7|41721.7|7886
1641697200000|2022-01-09 03:00:00|42183.2|42043.2|41912.7|41772.7|42184.5|42044.5|41879.6|41739.6|6336
1641700800000|2022-01-09 04:00:00|41911|41771|42157.4|42017.4|42174|42034|41884|41744|6282
1641704400000|2022-01-09 05:00:00|42156.6|42016.6|41831.4|41691.4|42166.5|42026.5|41796.5|41656.5|5618
1641708000000|2022-01-09 06:00:00|41831.3|41691.3|41945.2|41805.2|42013.9|41873.9|41762.8|41622.8|5485
1641711600000|2022-01-09 07:00:00|41944.4|41804.4|41881.6|41741.6|41975.6|41835.6|41860.5|41720.5|5200
1641715200000|2022-01-09 08:00:00|41880.7|41740.7|41733.6|41593.6|42004.5|41864.5|41700.9|41560.9|6203
1641718800000|2022-01-09 09:00:00|41732.7|41592.7|41585.4|41445.4|41830.8|41690.8|41557|41417|5990
1641722400000|2022-01-09 10:00:00|41582.9|41442.9|41712.7|41572.7|41790.6|41650.6|41490.8|41350.8|6061
1641726000000|2022-01-09 11:00:00|41713|41573|41930.4|41790.4|42047.4|41907.4|41711.6|41571.6|6928
1641729600000|2022-01-09 12:00:00|41929.9|41789.9|41828.2|41688.2|41989.3|41849.3|41761.7|41621.7|6954
1641733200000|2022-01-09 13:00:00|41827.7|41687.7|41552.3|41412.3|41964.7|41824.7|41552.3|41412.3|7777
1641736800000|2022-01-09 14:00:00|41550.4|41410.4|41613|41473|41803.8|41663.8|41544.6|41404.6|6878
1641740400000|2022-01-09 15:00:00|41614.1|41474.1|41696.6|41556.6|41749.7|41609.7|41330.1|41190.1|7999
1641744000000|2022-01-09 16:00:00|41697.2|41557.2|42211.1|42071.1|42213.2|42073.2|41655.6|41515.6|7806
1641747600000|2022-01-09 17:00:00|42215.6|42075.6|42168.9|42028.9|42269.2|42129.2|41973.6|41833.6|8014
1641751200000|2022-01-09 18:00:00|42170.2|42030.2|42038.7|41898.7|42317.7|42177.7|42009.4|41869.4|6972
1641754800000|2022-01-09 19:00:00|42038.8|41898.8|42778.8|42638.8|42801.3|42661.3|42016.5|41876.5|8418
1641758400000|2022-01-09 20:00:00|42778.1|42638.1|42548.1|42378.1|42839.5|42699.5|42468.4|42298.4|6971
1641762000000|2022-01-09 21:00:00|42545.2|42375.2|42399.3|42229.3|42622.1|42452.1|42389.4|42219.4|5116
1641765600000|2022-01-09 22:00:00|42399|42229|42270.7|42130.7|42556.7|42416.7|42165.5|42025.5|6140
1641769200000|2022-01-09 23:00:00|42275.2|42135.2|41934.3|41794.3|42354.5|42214.5|41847.3|41707.3|8056
1641772800000|2022-01-10 00:00:00|41931.6|41791.6|41729.6|41589.6|42103.4|41963.4|41708.3|41568.3|8036
1641776400000|2022-01-10 01:00:00|41731.6|41591.6|41891.3|41751.3|41922.8|41782.8|41679.8|41539.8|6963
1641780000000|2022-01-10 02:00:00|41891.9|41751.9|42022.9|41882.9|42068.1|41928.1|41802.8|41662.8|5355
1641783600000|2022-01-10 03:00:00|42022|41882|42047.1|41907.1|42073.6|41933.6|41944.8|41804.8|3640
1641787200000|2022-01-10 04:00:00|42046.2|41906.2|42277|42137|42314|42174|42011.7|41871.7|4102
1641790800000|2022-01-10 05:00:00|42288.3|42148.3|42096.9|41956.9|42296.6|42156.6|42042.3|41902.3|4278
1641794400000|2022-01-10 06:00:00|42101.3|41961.3|42002.6|41862.6|42114.6|41974.6|41916.5|41776.5|4468
1641798000000|2022-01-10 07:00:00|41999.8|41859.8|42123.6|41983.6|42225.6|42085.6|41985|41845|3831
1641801600000|2022-01-10 08:00:00|42121.5|41981.5|41890|41750|42185.6|42045.6|41799.2|41659.2|5341
1641805200000|2022-01-10 09:00:00|41892.2|41752.2|41871.2|41731.2|42002.3|41862.3|41796.8|41656.8|4653
1641808800000|2022-01-10 10:00:00|41872.5|41732.5|41862.3|41722.3|42058.1|41918.1|41829.8|41689.8|4480
1641812400000|2022-01-10 11:00:00|41861.5|41721.5|41632|41492|41871.8|41731.8|41545|41405|7368
1641816000000|2022-01-10 12:00:00|41636.1|41496.1|41018.9|40878.9|41679.2|41539.2|41010.7|40870.7|7145
1641819600000|2022-01-10 13:00:00|41017.9|40877.9|40844|40704|41128|40988|40806|40666|7393
1641823200000|2022-01-10 14:00:00|40844.8|40704.8|40859.9|40719.9|41307.5|41167.5|39731.3|39591.3|10491
1641826800000|2022-01-10 15:00:00|40861.2|40721.2|41057.3|40917.3|41274.5|41134.5|40649.5|40509.5|9841
1641830400000|2022-01-10 16:00:00|41060.5|40920.5|41980.5|41840.5|42039|41899|40936.5|40796.5|9116
1641834000000|2022-01-10 17:00:00|41984.4|41844.4|41293.7|41153.7|42171.5|42031.5|40666.5|40526.5|10298
1641837600000|2022-01-10 18:00:00|41294|41154|41702.2|41562.2|41787.9|41647.9|41208.1|41068.1|7430
1641841200000|2022-01-10 19:00:00|41702|41562|41360.1|41220.1|41777.1|41637.1|41317.3|41177.3|7129
1641844800000|2022-01-10 20:00:00|41360|41220|41792.6|41652.6|41841|41701|41248.7|41108.7|8331
1641848400000|2022-01-10 21:00:00|41791.1|41651.1|41789.2|41649.2|42041.4|41901.4|41660.6|41520.6|7024
1641852000000|2022-01-10 22:00:00|41787.4|41647.4|41683.5|41543.5|41913.9|41773.9|41619.7|41479.7|6195
1641855600000|2022-01-10 23:00:00|41682.2|41542.2|41896.1|41756.1|41954.6|41814.6|41597.8|41457.8|6367
1641859200000|2022-01-11 00:00:00|41897.1|41757.1|41688.5|41548.5|41948.3|41808.3|41674.2|41534.2|6204
1641862800000|2022-01-11 01:00:00|41688.8|41548.8|42000|41860|42132.2|41992.2|41645.9|41505.9|5984
1641866400000|2022-01-11 02:00:00|42001.8|41861.8|42247.3|42107.3|42459.1|42319.1|41897.2|41757.2|6338
1641870000000|2022-01-11 03:00:00|42246.5|42106.5|42344.9|42204.9|42345.2|42205.2|42149.1|42009.1|5660
1641873600000|2022-01-11 04:00:00|42347.6|42207.6|42395.2|42255.2|42431.6|42291.6|42218.3|42078.3|5564
1641877200000|2022-01-11 05:00:00|42396|42256|42183.3|42043.3|42397.8|42257.8|42101.6|41961.6|4847
1641880800000|2022-01-11 06:00:00|42183.7|42043.7|42174.4|42034.4|42299.2|42159.2|42062.4|41922.4|5587
1641884400000|2022-01-11 07:00:00|42175|42035|42279.7|42139.7|42317.3|42177.3|42162.7|42022.7|4898
1641888000000|2022-01-11 08:00:00|42280|42140|42061|41921|42577.4|42437.4|42017.1|41877.1|8170
1641891600000|2022-01-11 09:00:00|42062.2|41922.2|42054.5|41914.5|42209.4|42069.4|41917.9|41777.9|6428
1641895200000|2022-01-11 10:00:00|42054.3|41914.3|41695.1|41555.1|42135.4|41995.4|41653|41513|7301
1641898800000|2022-01-11 11:00:00|41696.7|41556.7|41909|41769|42004.1|41864.1|41668.2|41528.2|7348
1641902400000|2022-01-11 12:00:00|41911.9|41771.9|41896.2|41756.2|42023.5|41883.5|41801.7|41661.7|6083
1641906000000|2022-01-11 13:00:00|41895.7|41755.7|41780.3|41640.3|41956.3|41816.3|41671.7|41531.7|6670
1641909600000|2022-01-11 14:00:00|41781.2|41641.2|41704.3|41564.3|41883.6|41743.6|41355.8|41215.8|9097
1641913200000|2022-01-11 15:00:00|41704.7|41564.7|41809.3|41669.3|42222.5|42082.5|41540.4|41400.4|9125
1641916800000|2022-01-11 16:00:00|41810.3|41670.3|42783.6|42643.6|42988.4|42848.4|41767.6|41627.6|10455
1641920400000|2022-01-11 17:00:00|42784.8|42644.8|42630.9|42490.9|43155.5|43015.5|42432.4|42292.4|9477
1641924000000|2022-01-11 18:00:00|42630.7|42490.7|42828.5|42688.5|42991.8|42851.8|42445.3|42305.3|7603
1641927600000|2022-01-11 19:00:00|42828.4|42688.4|43069.5|42929.5|43161|43021|42702.9|42562.9|7075
1641931200000|2022-01-11 20:00:00|43068.5|42928.5|42864.5|42724.5|43179.5|43039.5|42792.3|42652.3|6849
1641934800000|2022-01-11 21:00:00|42870|42730|42745.7|42605.7|42894.4|42754.4|42735.5|42595.5|5503
1641938400000|2022-01-11 22:00:00|42743.4|42603.4|42793.5|42653.5|42839.2|42699.2|42701|42561|3816
1641942000000|2022-01-11 23:00:00|42794.7|42654.7|42807.1|42667.1|42969.9|42829.9|42728.8|42588.8|5083
1641945600000|2022-01-12 00:00:00|42806.8|42666.8|42770.5|42630.5|43044.6|42904.6|42674|42534|6221
1641949200000|2022-01-12 01:00:00|42768.4|42628.4|42712.1|42572.1|42848|42708|42657.7|42517.7|5477
1641952800000|2022-01-12 02:00:00|42711.3|42571.3|42629.1|42489.1|42778.5|42638.5|42540.5|42400.5|4741
1641956400000|2022-01-12 03:00:00|42629.7|42489.7|42687.9|42547.9|42733.9|42593.9|42580.6|42440.6|3708
1641960000000|2022-01-12 04:00:00|42686.2|42546.2|42699.5|42559.5|42800.3|42660.3|42611.4|42471.4|4114
1641963600000|2022-01-12 05:00:00|42699|42559|42784.2|42644.2|42844|42704|42650|42510|3821
1641967200000|2022-01-12 06:00:00|42784.3|42644.3|42749.8|42609.8|42938.4|42798.4|42700.1|42560.1|3706
1641970800000|2022-01-12 07:00:00|42750|42610|42639.6|42499.6|42750.3|42610.3|42556.3|42416.3|4712
1641974400000|2022-01-12 08:00:00|42637.5|42497.5|42689.9|42549.9|42789.5|42649.5|42593.8|42453.8|5667
1641978000000|2022-01-12 09:00:00|42689.5|42549.5|42879.3|42739.3|42978.2|42838.2|42663.2|42523.2|5915
1641981600000|2022-01-12 10:00:00|42881.8|42741.8|42849.9|42709.9|43055.9|42915.9|42821.8|42681.8|5408
1641985200000|2022-01-12 11:00:00|42849.8|42709.8|43020.5|42880.5|43517.6|43377.6|42779.8|42639.8|5887
1641988800000|2022-01-12 12:00:00|43023.1|42883.1|43367.3|43227.3|43371.9|43231.9|42972.2|42832.2|6887
1641992400000|2022-01-12 13:00:00|43365.3|43225.3|44007.8|43867.8|44144|44004|43285.5|43145.5|9251
1641996000000|2022-01-12 14:00:00|44007.3|43867.3|43930.8|43790.8|44034.6|43894.6|43763.2|43623.2|8419
1641999600000|2022-01-12 15:00:00|43930.9|43790.9|43642.2|43502.2|44016.4|43876.4|43489.5|43349.5|7639
1642003200000|2022-01-12 16:00:00|43639.7|43499.7|43699.6|43559.6|43757.9|43617.9|43420.5|43280.5|7693
1642006800000|2022-01-12 17:00:00|43698.4|43558.4|43921.4|43781.4|43950.1|43810.1|43573.8|43433.8|6098
1642010400000|2022-01-12 18:00:00|43916.7|43776.7|43674.6|43534.6|43963.9|43823.9|43654.2|43514.2|6518
1642014000000|2022-01-12 19:00:00|43675.1|43535.1|43820.2|43680.2|43840.4|43700.4|43624.6|43484.6|6246
1642017600000|2022-01-12 20:00:00|43822.7|43682.7|43910.3|43770.3|44074|43934|43726.6|43586.6|6597
1642021200000|2022-01-12 21:00:00|43910.6|43770.6|43853.7|43713.7|44355.9|44215.9|43833.7|43693.7|6503
1642024800000|2022-01-12 22:00:00|43855.4|43715.4|43930.3|43790.3|44025.8|43885.8|43840.9|43700.9|4218
1642028400000|2022-01-12 23:00:00|43929.7|43789.7|43978.7|43838.7|44107.3|43967.3|43903.8|43763.8|6060
1642032000000|2022-01-13 00:00:00|43978.2|43838.2|43797|43657|44108|43968|43758.8|43618.8|5606
1642035600000|2022-01-13 01:00:00|43798|43658|43619.1|43479.1|43877.7|43737.7|43602.4|43462.4|5045
1642039200000|2022-01-13 02:00:00|43622.8|43482.8|43678.8|43538.8|43754.1|43614.1|43620.1|43480.1|4219
1642042800000|2022-01-13 03:00:00|43678.3|43538.3|43587.5|43447.5|43715.9|43575.9|43503.4|43363.4|4590
1642046400000|2022-01-13 04:00:00|43587.2|43447.2|43707.5|43567.5|43790.3|43650.3|43570.5|43430.5|4563
1642050000000|2022-01-13 05:00:00|43706.5|43566.5|43769.3|43629.3|43838.8|43698.8|43659.5|43519.5|4309
1642053600000|2022-01-13 06:00:00|43768.9|43628.9|43803.7|43663.7|43876.5|43736.5|43740.3|43600.3|4111
1642057200000|2022-01-13 07:00:00|43803.8|43663.8|43774.7|43634.7|43841.2|43701.2|43662.6|43522.6|4546
1642060800000|2022-01-13 08:00:00|43775.9|43635.9|43980.1|43840.1|43980.1|43840.1|43752.3|43612.3|4337
1642064400000|2022-01-13 09:00:00|43982.2|43842.2|43946.5|43806.5|44071.1|43931.1|43826|43686|4281
1642068000000|2022-01-13 10:00:00|43953.2|43813.2|43876.2|43736.2|44100.2|43960.2|43852|43712|4401
1642071600000|2022-01-13 11:00:00|43875.7|43735.7|43695.5|43555.5|43908.1|43768.1|43609.7|43469.7|5351
1642075200000|2022-01-13 12:00:00|43695.8|43555.8|43885.8|43745.8|43891|43751|43677.9|43537.9|5062
1642078800000|2022-01-13 13:00:00|43886.3|43746.3|44005.1|43865.1|44011.5|43871.5|43769.8|43629.8|5246
1642082400000|2022-01-13 14:00:00|44003.8|43863.8|44249.3|44109.3|44491.3|44351.3|43937|43797|8447
1642086000000|2022-01-13 15:00:00|44249.1|44109.1|43287.3|43147.3|44285.2|44145.2|42976.6|42836.6|9300
1642089600000|2022-01-13 16:00:00|43285.9|43145.9|43335.5|43195.5|43548.6|43408.6|43166.4|43026.4|7789
1642093200000|2022-01-13 17:00:00|43335.3|43195.3|42906.5|42766.5|43336.9|43196.9|42652.2|42512.2|8613
1642096800000|2022-01-13 18:00:00|42906.1|42766.1|42790.4|42650.4|43030.5|42890.5|42720.3|42580.3|7506
1642100400000|2022-01-13 19:00:00|42791.6|42651.6|42781.1|42641.1|42961.8|42821.8|42621.4|42481.4|8008
1642104000000|2022-01-13 20:00:00|42780.1|42640.1|42826.9|42686.9|42826.9|42686.9|42402.1|42262.1|7429
1642107600000|2022-01-13 21:00:00|42829.9|42689.9|42891|42751|42968.5|42828.5|42759.6|42619.6|6204
1642111200000|2022-01-13 22:00:00|42891.4|42751.4|42682.6|42542.6|42965.7|42825.7|42553.2|42413.2|4508
1642114800000|2022-01-13 23:00:00|42682.4|42542.4|42643.3|42503.3|42799.6|42659.6|42593.1|42453.1|5494
1642118400000|2022-01-14 00:00:00|42642.5|42502.5|42841.6|42701.6|42855.6|42715.6|42465.8|42325.8|6542
1642122000000|2022-01-14 01:00:00|42842.1|42702.1|42674.7|42534.7|42856.8|42716.8|42630.4|42490.4|5485
1642125600000|2022-01-14 02:00:00|42674.4|42534.4|42806.8|42666.8|42813.8|42673.8|42518.7|42378.7|4920
1642129200000|2022-01-14 03:00:00|42805.9|42665.9|42732.1|42592.1|42821.3|42681.3|42674.3|42534.3|4039
1642132800000|2022-01-14 04:00:00|42728.4|42588.4|42766|42626|42923.2|42783.2|42703|42563|4546
1642136400000|2022-01-14 05:00:00|42770.5|42630.5|42977.1|42837.1|42980.3|42840.3|42737|42597|4765
1642140000000|2022-01-14 06:00:00|42976.9|42836.9|42907.5|42767.5|43045.2|42905.2|42864.7|42724.7|4640
1642143600000|2022-01-14 07:00:00|42909.5|42769.5|42720.3|42580.3|42960.2|42820.2|42682.7|42542.7|4558
1642147200000|2022-01-14 08:00:00|42720.6|42580.6|42598|42458|42748.7|42608.7|42452.3|42312.3|6680
1642150800000|2022-01-14 09:00:00|42598.2|42458.2|42645.6|42505.6|42765.6|42625.6|42557.7|42417.7|4747
1642154400000|2022-01-14 10:00:00|42648.4|42508.4|42165.8|42025.8|42690.8|42550.8|42047.3|41907.3|6260
1642158000000|2022-01-14 11:00:00|42166.1|42026.1|42095.2|41955.2|42166.3|42026.3|41917.8|41777.8|8276
1642161600000|2022-01-14 12:00:00|42093.2|41953.2|42141.2|42001.2|42303.9|42163.9|41854.2|41714.2|7450
1642165200000|2022-01-14 13:00:00|42141.7|42001.7|42238.8|42098.8|42391.5|42251.5|42114.2|41974.2|7168
1642168800000|2022-01-14 14:00:00|42238.9|42098.9|43068.4|42928.4|43162.9|43022.9|42204.5|42064.5|9464
1642172400000|2022-01-14 15:00:00|43071.9|42931.9|43180.2|43040.2|43401.5|43261.5|42876|42736|9404
1642176000000|2022-01-14 16:00:00|43180.1|43040.1|43280.2|43140.2|43301.8|43161.8|42949.3|42809.3|7698
1642179600000|2022-01-14 17:00:00|43278.9|43138.9|42988.6|42848.6|43338.5|43198.5|42957.6|42817.6|6775
1642183200000|2022-01-14 18:00:00|42987.3|42847.3|43152.2|43012.2|43174.7|43034.7|42871.7|42731.7|5016
1642186800000|2022-01-14 19:00:00|43141|43001|43181.9|43041.9|43479.7|43339.7|43100.3|42960.3|6703
1642190400000|2022-01-14 20:00:00|43180.6|43040.6|43191.6|43051.6|43264|43124|43099|42959|5411
1642194000000|2022-01-14 21:00:00|43191.5|43051.5|43394.5|43254.5|43519.8|43379.8|43187.3|43047.3|4666
1642233600000|2022-01-15 08:00:00|43168.7|43028.7|43071.5|42931.5|43193|43053|43053.2|42913.2|3901
1642237200000|2022-01-15 09:00:00|43071|42931|43153.1|43013.1|43158.6|43018.6|42973.7|42833.7|3719
1642240800000|2022-01-15 10:00:00|43154.2|43014.2|43200.5|43060.5|43359.7|43219.7|43103.3|42963.3|2913
1642244400000|2022-01-15 11:00:00|43201.5|43061.5|43103.7|42963.7|43201.5|43061.5|43052.9|42912.9|3835
1642248000000|2022-01-15 12:00:00|43103.4|42963.4|42784|42644|43120.9|42980.9|42660.9|42520.9|6507
1642251600000|2022-01-15 13:00:00|42784.5|42644.5|42998.6|42858.6|43053.5|42913.5|42737.2|42597.2|5942
1642255200000|2022-01-15 14:00:00|42999.5|42859.5|43282.7|43142.7|43392.5|43252.5|42850.7|42710.7|5678
1642258800000|2022-01-15 15:00:00|43283.6|43143.6|43487.5|43347.5|43494.8|43354.8|43178.8|43038.8|4328
1642262400000|2022-01-15 16:00:00|43487.4|43347.4|43417.4|43277.4|43510.1|43370.1|43323.1|43183.1|6128
1642266000000|2022-01-15 17:00:00|43421.1|43281.1|43473.5|43333.5|43627.1|43487.1|43334|43194|5832
1642269600000|2022-01-15 18:00:00|43474.5|43334.5|43411.5|43271.5|43475|43335|43330.5|43190.5|5896
1642273200000|2022-01-15 19:00:00|43412.8|43272.8|43612.5|43472.5|43630.3|43490.3|43400.1|43260.1|4909
1642276800000|2022-01-15 20:00:00|43612.8|43472.8|43570|43430|43881.1|43741.1|43560.7|43420.7|6276
1642280400000|2022-01-15 21:00:00|43569.9|43429.9|43391.2|43251.2|43596.5|43456.5|43248.7|43108.7|4167
1642284000000|2022-01-15 22:00:00|43392.3|43252.3|43315.7|43175.7|43477.5|43337.5|43214.6|43074.6|3867
1642287600000|2022-01-15 23:00:00|43319.4|43179.4|43148.5|43008.5|43452.3|43312.3|43147.3|43007.3|4726
1642291200000|2022-01-16 00:00:00|43154.3|43014.3|43149.2|43009.2|43185|43045|43076.3|42936.3|3964
1642294800000|2022-01-16 01:00:00|43148.1|43008.1|43076.5|42936.5|43231.5|43091.5|43075.3|42935.3|2958
1642298400000|2022-01-16 02:00:00|43077|42937|42999.7|42859.7|43162.6|43022.6|42925|42785|3389
1642302000000|2022-01-16 03:00:00|42999.2|42859.2|43072.3|42932.3|43133.7|42993.7|42945.7|42805.7|3273
1642305600000|2022-01-16 04:00:00|43070.2|42930.2|43118.9|42978.9|43158|43018|42952.2|42812.2|3111
1642309200000|2022-01-16 05:00:00|43119.6|42979.6|43070.3|42930.3|43207.4|43067.4|43070.3|42930.3|2508
1642312800000|2022-01-16 06:00:00|43064.3|42924.3|43289.2|43149.2|43295.6|43155.6|43016.5|42876.5|3380
1642316400000|2022-01-16 07:00:00|43288.8|43148.8|43300.4|43160.4|43346.1|43206.1|43222.8|43082.8|2853
1642320000000|2022-01-16 08:00:00|43301.9|43161.9|43153.2|43013.2|43393.4|43253.4|43150.5|43010.5|4283
1642323600000|2022-01-16 09:00:00|43154.9|43014.9|43152|43012|43205.4|43065.4|43109.5|42969.5|2711
1642327200000|2022-01-16 10:00:00|43153.2|43013.2|42989.6|42849.6|43271.9|43131.9|42976|42836|3287
1642330800000|2022-01-16 11:00:00|42991.6|42851.6|43064.1|42924.1|43114.3|42974.3|42873.5|42733.5|4363
1642334400000|2022-01-16 12:00:00|43067|42927|43108.6|42968.6|43218.5|43078.5|43058.2|42918.2|4118
1642338000000|2022-01-16 13:00:00|43107.6|42967.6|43224.7|43084.7|43254.9|43114.9|42681.5|42541.5|6093
1642341600000|2022-01-16 14:00:00|43224.4|43084.4|43388.1|43248.1|43506.7|43366.7|43145.1|43005.1|5613
1642345200000|2022-01-16 15:00:00|43386.8|43246.8|43303|43163|43439.3|43299.3|43233.2|43093.2|6047
1642348800000|2022-01-16 16:00:00|43303.5|43163.5|43484.2|43344.2|43544.7|43404.7|43276.1|43136.1|6097
1642352400000|2022-01-16 17:00:00|43473.2|43333.2|43151.9|43011.9|43514.1|43374.1|43140.6|43000.6|5201
1642356000000|2022-01-16 18:00:00|43152.7|43012.7|43145.2|43005.2|43213.8|43073.8|43063|42923|4852
1642359600000|2022-01-16 19:00:00|43145.3|43005.3|42907.5|42767.5|43158.6|43018.6|42896.2|42756.2|4938
1642363200000|2022-01-16 20:00:00|42904.1|42764.1|43126.3|42956.3|43202.2|43032.2|42843.5|42703.5|5080
1642366800000|2022-01-16 21:00:00|43126.6|42956.6|43056.1|42886.1|43183.9|43013.9|43010.8|42840.8|4027
1642370400000|2022-01-16 22:00:00|43055.4|42885.4|43290.7|43150.7|43319.4|43179.4|43052.9|42882.9|2617
1642374000000|2022-01-16 23:00:00|43291|43151|43148.2|43008.2|43351.3|43211.3|43145.9|43005.9|4498
1642377600000|2022-01-17 00:00:00|43158.5|43018.5|42968.5|42828.5|43259.1|43119.1|42963.1|42823.1|4880
1642381200000|2022-01-17 01:00:00|42968.1|42828.1|42972.4|42832.4|43022.9|42882.9|42892.5|42752.5|4969
1642384800000|2022-01-17 02:00:00|42971.9|42831.9|43001.2|42861.2|43021.4|42881.4|42876.1|42736.1|5035
1642388400000|2022-01-17 03:00:00|43005.6|42865.6|42724.2|42584.2|43060.6|42920.6|42712.1|42572.1|5325
1642392000000|2022-01-17 04:00:00|42726.7|42586.7|42695.9|42555.9|42875.8|42735.8|42691|42551|5420
1642395600000|2022-01-17 05:00:00|42694.9|42554.9|42736.2|42596.2|42764.3|42624.3|42437.8|42297.8|6071
1642399200000|2022-01-17 06:00:00|42738.5|42598.5|42834.9|42694.9|42945.6|42805.6|42732.5|42592.5|4891
1642402800000|2022-01-17 07:00:00|42834.7|42694.7|42740.4|42600.4|43041.4|42901.4|42737.9|42597.9|3959
1642406400000|2022-01-17 08:00:00|42737.9|42597.9|42882.5|42742.5|42945.2|42805.2|42657.5|42517.5|5674
1642410000000|2022-01-17 09:00:00|42882.7|42742.7|42940.4|42800.4|42980.9|42840.9|42825.7|42685.7|4414
1642413600000|2022-01-17 10:00:00|42937.9|42797.9|42870.5|42730.5|42970.7|42830.7|42712.9|42572.9|4435
1642417200000|2022-01-17 11:00:00|42872.6|42732.6|42754.2|42614.2|42916.9|42776.9|42739.1|42599.1|4383
1642420800000|2022-01-17 12:00:00|42753.7|42613.7|42642.1|42502.1|42853.7|42713.7|42527.1|42387.1|6356
1642424400000|2022-01-17 13:00:00|42641.8|42501.8|42728.3|42588.3|42751.2|42611.2|42588.5|42448.5|5543
1642428000000|2022-01-17 14:00:00|42727.8|42587.8|42747|42607|42806.5|42666.5|42651.5|42511.5|5227
1642431600000|2022-01-17 15:00:00|42744.1|42604.1|42551.6|42411.6|42759.4|42619.4|42484|42344|5824
1642435200000|2022-01-17 16:00:00|42550.5|42410.5|42313.5|42173.5|42606.7|42466.7|42234.9|42094.9|8366
1642438800000|2022-01-17 17:00:00|42312.2|42172.2|42183.9|42043.9|42327.3|42187.3|42061.8|41921.8|7136
1642442400000|2022-01-17 18:00:00|42181.8|42041.8|42261|42121|42264.3|42124.3|41933.6|41793.6|5822
1642446000000|2022-01-17 19:00:00|42260.5|42120.5|42321.4|42181.4|42397.9|42257.9|42204.3|42064.3|3165
1642449600000|2022-01-17 20:00:00|42329.4|42189.4|42180.4|42040.4|42381.9|42241.9|42106.6|41966.6|3774
1642453200000|2022-01-17 21:00:00|42181.5|42041.5|41799.9|41659.9|42218.9|42078.9|41684.6|41544.6|6461
1642456800000|2022-01-17 22:00:00|41800.7|41660.7|42168.3|42028.3|42451.1|42311.1|41626.6|41486.6|6279
1642460400000|2022-01-17 23:00:00|42168|42028|42290.6|42150.6|42341|42201|42139.4|41999.4|5361
1642464000000|2022-01-18 00:00:00|42290.1|42150.1|42449.5|42309.5|42487.4|42347.4|42224.1|42084.1|5677
1642467600000|2022-01-18 01:00:00|42445.2|42305.2|42352.1|42212.1|42502.8|42362.8|42269.2|42129.2|3674
1642471200000|2022-01-18 02:00:00|42352.2|42212.2|42353.5|42213.5|42388|42248|42241.8|42101.8|3116
1642474800000|2022-01-18 03:00:00|42353.6|42213.6|42127.1|41987.1|42381.5|42241.5|42073.1|41933.1|4024
1642478400000|2022-01-18 04:00:00|42123.6|41983.6|42129|41989|42177.9|42037.9|41982.7|41842.7|4022
1642482000000|2022-01-18 05:00:00|42129.1|41989.1|42203.5|42063.5|42266.1|42126.1|42082.6|41942.6|2972
1642485600000|2022-01-18 06:00:00|42203.6|42063.6|42323.9|42183.9|42411.1|42271.1|42201.5|42061.5|3089
1642489200000|2022-01-18 07:00:00|42327.5|42187.5|42134.8|41994.8|42349|42209|42037.3|41897.3|5054
1642492800000|2022-01-18 08:00:00|42133.8|41993.8|41783.6|41643.6|42134.9|41994.9|41730.2|41590.2|7716
1642496400000|2022-01-18 09:00:00|41795.9|41655.9|41988.8|41848.8|42063.9|41923.9|41562|41422|8396
1642500000000|2022-01-18 10:00:00|41988.6|41848.6|42020.3|41880.3|42139.1|41999.1|41930|41790|5140
1642503600000|2022-01-18 11:00:00|42020.4|41880.4|41948.2|41808.2|42027.4|41887.4|41787.4|41647.4|4862
1642507200000|2022-01-18 12:00:00|41948|41808|41884.9|41744.9|42019.4|41879.4|41718.9|41578.9|5201
1642510800000|2022-01-18 13:00:00|41886.8|41746.8|41730|41590|41911.1|41771.1|41501.3|41361.3|7466
1642514400000|2022-01-18 14:00:00|41730.2|41590.2|41523.3|41383.3|41758.7|41618.7|41372.1|41232.1|8189
1642518000000|2022-01-18 15:00:00|41523.2|41383.2|41672.8|41532.8|41903.6|41763.6|41419.9|41279.9|7813
1642521600000|2022-01-18 16:00:00|41672.7|41532.7|41783.9|41643.9|41862.8|41722.8|41471.3|41331.3|6763
1642525200000|2022-01-18 17:00:00|41783.2|41643.2|41580.4|41440.4|41808.1|41668.1|41559.1|41419.1|5419
1642528800000|2022-01-18 18:00:00|41579.4|41439.4|41703.7|41563.7|41737.2|41597.2|41470.6|41330.6|6523
1642532400000|2022-01-18 19:00:00|41701.2|41561.2|41792.6|41652.6|41859.9|41719.9|41679|41539|4268
1642536000000|2022-01-18 20:00:00|41786.9|41646.9|41845.7|41705.7|41845.7|41705.7|41578|41438|5309
1642539600000|2022-01-18 21:00:00|41851.1|41711.1|42457.1|42317.1|42562.6|42422.6|41802.6|41662.6|6680
1642543200000|2022-01-18 22:00:00|42456.8|42316.8|42559|42419|42724.9|42584.9|42323.9|42183.9|4924
1642546800000|2022-01-18 23:00:00|42560.3|42420.3|42444.5|42304.5|42651.1|42511.1|42421.5|42281.5|4950
1642550400000|2022-01-19 00:00:00|42441.7|42301.7|42339.3|42199.3|42561.9|42421.9|42265.8|42125.8|5405
1642554000000|2022-01-19 01:00:00|42340.2|42200.2|42501.5|42361.5|42537.1|42397.1|42331.9|42191.9|3951
1642557600000|2022-01-19 02:00:00|42500.7|42360.7|42407.6|42267.6|42582.4|42442.4|42369|42229|3393
1642561200000|2022-01-19 03:00:00|42407.9|42267.9|41789.3|41649.3|42411.1|42271.1|41671.5|41531.5|4968
1642564800000|2022-01-19 04:00:00|41789.4|41649.4|41803.5|41663.5|41873.9|41733.9|41684.7|41544.7|4470
1642568400000|2022-01-19 05:00:00|41803|41663|41826.7|41686.7|41883.7|41743.7|41746.6|41606.6|3179
1642572000000|2022-01-19 06:00:00|41828.1|41688.1|41797.2|41657.2|41927|41787|41776.5|41636.5|2833
1642575600000|2022-01-19 07:00:00|41797|41657|41340|41200|41797.5|41657.5|41267.1|41127.1|6610
1642579200000|2022-01-19 08:00:00|41345.8|41205.8|41444|41304|41473.3|41333.3|41231.8|41091.8|6467
1642582800000|2022-01-19 09:00:00|41443.7|41303.7|41676.9|41536.9|41748.6|41608.6|41409.8|41269.8|4222
1642586400000|2022-01-19 10:00:00|41675.4|41535.4|41570.5|41430.5|41698.8|41558.8|41391.9|41251.9|5348
1642590000000|2022-01-19 11:00:00|41570.6|41430.6|42122.4|41982.4|42236.2|42096.2|41569.5|41429.5|5359
1642593600000|2022-01-19 12:00:00|42120|41980|42186.8|42046.8|42335|42195|42032|41892|4430
1642597200000|2022-01-19 13:00:00|42187|42047|42286.1|42146.1|42402.3|42262.3|42140.6|42000.6|5234
1642600800000|2022-01-19 14:00:00|42289.1|42149.1|42564.3|42424.3|42640.2|42500.2|42147.8|42007.8|5629
1642604400000|2022-01-19 15:00:00|42566.8|42426.8|42067.3|41927.3|42603.3|42463.3|41921.4|41781.4|7918
1642608000000|2022-01-19 16:00:00|42066.8|41926.8|41994.4|41854.4|42135.1|41995.1|41789.5|41649.5|7348
1642611600000|2022-01-19 17:00:00|41994.2|41854.2|42223.4|42083.4|42413.6|42273.6|41981.9|41841.9|6763
1642615200000|2022-01-19 18:00:00|42223.6|42083.6|42083.5|41943.5|42319.2|42179.2|41964.4|41824.4|6503
1642618800000|2022-01-19 19:00:00|42083.7|41943.7|41950.1|41810.1|42116.9|41976.9|41820.7|41680.7|5832
1642622400000|2022-01-19 20:00:00|41951.1|41811.1|41706.8|41566.8|42034.2|41894.2|41636|41496|6803
1642626000000|2022-01-19 21:00:00|41703.9|41563.9|41794.7|41654.7|41907|41767|41697.3|41557.3|5440
1642629600000|2022-01-19 22:00:00|41793.9|41653.9|42054.5|41914.5|42061.6|41921.6|41728.9|41588.9|4168
1642633200000|2022-01-19 23:00:00|42052.3|41912.3|41750.1|41610.1|42054.9|41914.9|41716.1|41576.1|4550
1642636800000|2022-01-20 00:00:00|41749.7|41609.7|41910.2|41770.2|41936.6|41796.6|41731|41591|5518
1642640400000|2022-01-20 01:00:00|41910.3|41770.3|41846.9|41706.9|41949.7|41809.7|41744.8|41604.8|4951
1642644000000|2022-01-20 02:00:00|41846.4|41706.4|42076.7|41936.7|42140.3|42000.3|41844.9|41704.9|4877
1642647600000|2022-01-20 03:00:00|42075.9|41935.9|42017.8|41877.8|42151.5|42011.5|41980.5|41840.5|4044
1642651200000|2022-01-20 04:00:00|42011|41871|41980.5|41840.5|42067.7|41927.7|41950.8|41810.8|3861
1642654800000|2022-01-20 05:00:00|41982.2|41842.2|41975.2|41835.2|42030|41890|41863.1|41723.1|4230
1642658400000|2022-01-20 06:00:00|41973.1|41833.1|42102.1|41962.1|42138.5|41998.5|41960.7|41820.7|3611
1642662000000|2022-01-20 07:00:00|42104.4|41964.4|42141.2|42001.2|42218.1|42078.1|42022.9|41882.9|3525
1642665600000|2022-01-20 08:00:00|42141.4|42001.4|42044.1|41904.1|42159.1|42019.1|41957.3|41817.3|4195
1642669200000|2022-01-20 09:00:00|42044.6|41904.6|42135.9|41995.9|42164.7|42024.7|41895.3|41755.3|3897
1642672800000|2022-01-20 10:00:00|42133.3|41993.3|42183.6|42043.6|42225.5|42085.5|42098.3|41958.3|3561
1642676400000|2022-01-20 11:00:00|42184.9|42044.9|42212.6|42072.6|42303.3|42163.3|42138.4|41998.4|3565
1642680000000|2022-01-20 12:00:00|42217.5|42077.5|42122.9|41982.9|42217.5|42077.5|42011|41871|5210
1642683600000|2022-01-20 13:00:00|42125|41985|42462.9|42322.9|42555.3|42415.3|42056.1|41916.1|4357
1642687200000|2022-01-20 14:00:00|42463.4|42323.4|43070.6|42930.6|43133.4|42993.4|42461.9|42321.9|5648
1642690800000|2022-01-20 15:00:00|43068.1|42928.1|43390|43250|43494|43354|43035.6|42895.6|6444
1642694400000|2022-01-20 16:00:00|43395.4|43255.4|43362.3|43222.3|43577|43437|43226.6|43086.6|6109
1642698000000|2022-01-20 17:00:00|43361.7|43221.7|43098.3|42958.3|43380|43240|43068.5|42928.5|5241
1642701600000|2022-01-20 18:00:00|43098.2|42958.2|42920.2|42780.2|43157.5|43017.5|42919.3|42779.3|5465
1642705200000|2022-01-20 19:00:00|42921.4|42781.4|42992.6|42852.6|43254.9|43114.9|42894.1|42754.1|6247
1642708800000|2022-01-20 20:00:00|42990|42850|42786.2|42646.2|43056.3|42916.3|42646.8|42506.8|5547
1642712400000|2022-01-20 21:00:00|42786.7|42646.7|41403.8|41263.8|42789.5|42649.5|41395.3|41255.3|8273
1642716000000|2022-01-20 22:00:00|41402.8|41262.8|41235.6|41095.6|41601.3|41461.3|41011|40871|9027
1642719600000|2022-01-20 23:00:00|41236.8|41096.8|40775.9|40635.9|41248.4|41108.4|40638.5|40498.5|9670
1642723200000|2022-01-21 00:00:00|40776.8|40636.8|40989.1|40849.1|41180.6|41040.6|40487.5|40347.5|7739
1642726800000|2022-01-21 01:00:00|40983.4|40843.4|39822.9|39682.9|41000.7|40860.7|39805.3|39665.3|7292
1642730400000|2022-01-21 02:00:00|39822.7|39682.7|39914.9|39774.9|40343.7|40203.7|39394.1|39254.1|10160
1642734000000|2022-01-21 03:00:00|39914.6|39774.6|38521.4|38381.4|40004.7|39864.7|38370.1|38230.1|10934
1642737600000|2022-01-21 04:00:00|38530.1|38390.1|38909.5|38769.5|39136|38996|38526.3|38386.3|7801
1642741200000|2022-01-21 05:00:00|38907.3|38767.3|38989|38849|39074.2|38934.2|38799.7|38659.7|6656
1642744800000|2022-01-21 06:00:00|38986.4|38846.4|38774.5|38634.5|39007.4|38867.4|38634.1|38494.1|6739
1642748400000|2022-01-21 07:00:00|38774.2|38634.2|39205.6|39065.6|39233.4|39093.4|38631.4|38491.4|7140
1642752000000|2022-01-21 08:00:00|39205.1|39065.1|39237.6|39097.6|39362.2|39222.2|39108|38968|6520
1642755600000|2022-01-21 09:00:00|39239.9|39099.9|39043.9|38903.9|39256.2|39116.2|39005.4|38865.4|6378
1642759200000|2022-01-21 10:00:00|39044.1|38904.1|39040.2|38900.2|39151.1|39011.1|38942|38802|4806
1642762800000|2022-01-21 11:00:00|39035.9|38895.9|38965.5|38825.5|39043.3|38903.3|38765.2|38625.2|5952
1642766400000|2022-01-21 12:00:00|38965.6|38825.6|38249|38109|39003|38863|37818.9|37678.9|9026
1642770000000|2022-01-21 13:00:00|38250.8|38110.8|38561|38421|38802.9|38662.9|38231.2|38091.2|8995
1642773600000|2022-01-21 14:00:00|38564.5|38424.5|38485.6|38345.6|38951.2|38811.2|38329.8|38189.8|8527
1642777200000|2022-01-21 15:00:00|38491.5|38351.5|38935.8|38795.8|39105.2|38965.2|38185.2|38045.2|8058
1642780800000|2022-01-21 16:00:00|38936|38796|38793.1|38653.1|39135.2|38995.2|38591.1|38451.1|7163
1642784400000|2022-01-21 17:00:00|38793.2|38653.2|38452.3|38312.3|38823.2|38683.2|38362.1|38222.1|7573
1642788000000|2022-01-21 18:00:00|38452|38312|38366.7|38226.7|38687.4|38547.4|37952|37812|9027
1642791600000|2022-01-21 19:00:00|38362.7|38222.7|38056.5|37916.5|38576.6|38436.6|38045.9|37905.9|8430
1642795200000|2022-01-21 20:00:00|38059.4|37919.4|38451|38311|38535.9|38395.9|37679.8|37539.8|10059
1642798800000|2022-01-21 21:00:00|38444.6|38304.6|36757.8|36617.8|38522.2|38382.2|36258.2|36118.2|11745
1642838400000|2022-01-22 08:00:00|35506.2|35366.2|35680|35540|35891.2|35751.2|35489.3|35349.3|8247
1642842000000|2022-01-22 09:00:00|35680.1|35540.1|34902.2|34762.2|35804.2|35664.2|34777.2|34637.2|10182
1642845600000|2022-01-22 10:00:00|34902|34762|35563.5|35423.5|35948.1|35808.1|34107.2|33967.2|12873
1642849200000|2022-01-22 11:00:00|35562.8|35422.8|35475.7|35335.7|35732.1|35592.1|34909.4|34769.4|10117
1642852800000|2022-01-22 12:00:00|35474.7|35334.7|35838.9|35698.9|35942.7|35802.7|35422.8|35282.8|10224
1642856400000|2022-01-22 13:00:00|35838.8|35698.8|35676.1|35536.1|36246.8|36106.8|35608.2|35468.2|9766
1642860000000|2022-01-22 14:00:00|35677|35537|35112.7|34972.7|35728.7|35588.7|35108.5|34968.5|8865
1642863600000|2022-01-22 15:00:00|35118.7|34978.7|34917.2|34777.2|35376.5|35236.5|34897.6|34757.6|9311
1642867200000|2022-01-22 16:00:00|34917.1|34777.1|35175.6|35035.6|35567.2|35427.2|34608.5|34468.5|10541
1642870800000|2022-01-22 17:00:00|35175.9|35035.9|34689.8|34549.8|35271.3|35131.3|34586.9|34446.9|10134
1642874400000|2022-01-22 18:00:00|34688.2|34548.2|34469|34329|34818.3|34678.3|34374.4|34234.4|10654
1642878000000|2022-01-22 19:00:00|34469.4|34329.4|34593.2|34453.2|34919.6|34779.6|34447.3|34307.3|9629
1642881600000|2022-01-22 20:00:00|34589.8|34449.8|35378.2|35238.2|35503.4|35363.4|34513.2|34373.2|11009
1642885200000|2022-01-22 21:00:00|35376.5|35236.5|35478.9|35338.9|35752.8|35612.8|35185.8|35045.8|8987
1642888800000|2022-01-22 22:00:00|35476.4|35336.4|34961.7|34821.7|35487.8|35347.8|34807.7|34667.7|7820
1642892400000|2022-01-22 23:00:00|34964.2|34824.2|35144.4|35004.4|35180|35040|34836.9|34696.9|7353
1642896000000|2022-01-23 00:00:00|35144.5|35004.5|35485.8|35345.8|35521.1|35381.1|35036.1|34896.1|7735
1642899600000|2022-01-23 01:00:00|35484.8|35344.8|35402.2|35262.2|35593.4|35453.4|35363.3|35223.3|6292
1642903200000|2022-01-23 02:00:00|35402.8|35262.8|34947.7|34807.7|35419.5|35279.5|34924.4|34784.4|6634
1642906800000|2022-01-23 03:00:00|34947.5|34807.5|35142|35002|35172.7|35032.7|34893|34753|6050
1642910400000|2022-01-23 04:00:00|35142.5|35002.5|35306.2|35166.2|35366.2|35226.2|35030.2|34890.2|6483
1642914000000|2022-01-23 05:00:00|35304.7|35164.7|35541.8|35401.8|35620|35480|35034|34894|6607
1642917600000|2022-01-23 06:00:00|35543.6|35403.6|35359.9|35219.9|35608.2|35468.2|35265.3|35125.3|6848
1642921200000|2022-01-23 07:00:00|35359|35219|35670.6|35530.6|35827.5|35687.5|35308.6|35168.6|6662
1642924800000|2022-01-23 08:00:00|35669.7|35529.7|35918.7|35778.7|36002.8|35862.8|35434.1|35294.1|7570
1642928400000|2022-01-23 09:00:00|35918.9|35778.9|35959.8|35819.8|36216.3|36076.3|35851|35711|7202
1642932000000|2022-01-23 10:00:00|35960|35820|35854.6|35714.6|35981.8|35841.8|35758.1|35618.1|2341
1642935600000|2022-01-23 11:00:00|35990.2|35850.2|35766.4|35626.4|35991.3|35851.3|35710.2|35570.2|5458
1642939200000|2022-01-23 12:00:00|35765.1|35625.1|35888.5|35748.5|35902.5|35762.5|35651.7|35511.7|4846
1642942800000|2022-01-23 13:00:00|35888.6|35748.6|36076.7|35936.7|36127.7|35987.7|35795.3|35655.3|4695
1642946400000|2022-01-23 14:00:00|36076.9|35936.9|35409.5|35269.5|36164.7|36024.7|35177.4|35037.4|8088
1642950000000|2022-01-23 15:00:00|35408.8|35268.8|35385.9|35245.9|35437.9|35297.9|35210.8|35070.8|5916
1642953600000|2022-01-23 16:00:00|35385.8|35245.8|35301.2|35161.2|35509.1|35369.1|35255|35115|5367
1642957200000|2022-01-23 17:00:00|35302.3|35162.3|35420.2|35280.2|35521|35381|35281.3|35141.3|4455
1642960800000|2022-01-23 18:00:00|35416|35276|35041.7|34901.7|35479.7|35339.7|34961.9|34821.9|6125
1642964400000|2022-01-23 19:00:00|35041.3|34901.3|34857.6|34717.6|35263.8|35123.8|34707.7|34567.7|7394
1642968000000|2022-01-23 20:00:00|34857.5|34717.5|35395.1|35225.1|35448|35308|34815.7|34675.7|7236
1642971600000|2022-01-23 21:00:00|35394.7|35224.7|35446.1|35276.1|35666|35496|35199.8|35029.8|6048
1642975200000|2022-01-23 22:00:00|35445.6|35275.6|35593.1|35453.1|35615.3|35475.3|35376.6|35216.3|2192
1642978800000|2022-01-23 23:00:00|35597.7|35457.7|36334.9|36194.9|36589.4|36449.4|35468.9|35328.9|5168
1642982400000|2022-01-24 00:00:00|36323.9|36183.9|35921.4|35781.4|36344.4|36204.4|35841.5|35701.5|2809
1642986000000|2022-01-24 01:00:00|35917.7|35777.7|35732.5|35592.5|36115.6|35975.6|35693.7|35553.7|2079
1642989600000|2022-01-24 02:00:00|35732.1|35592.1|35278.3|35138.3|35806.2|35666.2|35254|35114|3492
1642993200000|2022-01-24 03:00:00|35280.1|35140.1|35429.1|35289.1|35488.6|35348.6|35262.1|35122.1|2545
1642996800000|2022-01-24 04:00:00|35430|35290|35193.6|35053.6|35559.4|35419.4|35148.9|35008.9|2192
1643000400000|2022-01-24 05:00:00|35196|35056|35285.4|35145.4|35318.7|35178.7|35045.9|34905.9|3569
1643004000000|2022-01-24 06:00:00|35269.4|35129.4|35342|35202|35441.9|35301.9|35134.3|34994.3|2670
1643007600000|2022-01-24 07:00:00|35342.3|35202.3|34958.9|34818.9|35384.9|35244.9|34903|34763|3304
1643011200000|2022-01-24 08:00:00|34958.8|34818.8|35036.6|34896.6|35556.9|35416.9|34882.1|34742.1|5303
1643014800000|2022-01-24 09:00:00|35033.5|34893.5|34577.7|34437.7|35163.6|35023.6|34522.9|34382.9|6322
1643018400000|2022-01-24 10:00:00|34582.2|34442.2|33348.9|33208.9|34652.7|34512.7|33348.9|33208.9|9241
1643022000000|2022-01-24 11:00:00|33349.4|33209.4|33769.7|33629.7|34259.4|34119.4|33113.1|32973.1|7657
1643025600000|2022-01-24 12:00:00|33773.6|33633.6|33191.5|33051.5|33903.1|33763.1|33148.8|33008.8|7780
1643029200000|2022-01-24 13:00:00|33196.6|33056.6|33440.5|33300.5|33856.6|33716.6|33051|32911|8191
1643032800000|2022-01-24 14:00:00|33434.2|33294.2|33713.7|33573.7|34210.8|34070.8|33170|33030|8582
1643036400000|2022-01-24 15:00:00|33709.4|33569.4|34306.9|34166.9|34439.1|34299.1|33312.7|33172.7|5096
1643040000000|2022-01-24 16:00:00|34306.6|34166.6|34531|34391|34578.1|34438.1|33893|33753|8226
1643043600000|2022-01-24 17:00:00|34528|34388|35462.8|35322.8|35605.8|35465.8|34258.1|34118.1|8962
1643047200000|2022-01-24 18:00:00|35462|35322|36263.9|36123.9|36520.3|36380.3|35276|35136|10913
1643050800000|2022-01-24 19:00:00|36264.5|36124.5|36150.8|36010.8|36404|36264|35747.9|35607.9|8976
1643054400000|2022-01-24 20:00:00|36147.8|36007.8|37305.8|37165.8|37616.1|37476.1|36047.8|35907.8|10132
1643058000000|2022-01-24 21:00:00|37311|37171|36905.5|36765.5|37322.1|37182.1|36826.6|36686.6|7194
1643061600000|2022-01-24 22:00:00|36901.8|36761.8|36489.5|36349.5|36926|36786|36384.3|36244.3|5533
1643065200000|2022-01-24 23:00:00|36472.3|36332.3|36744.2|36604.2|36835.7|36695.7|36449.7|36309.7|5272
1643068800000|2022-01-25 00:00:00|36743.1|36603.1|36129.6|35989.6|36780.5|36640.5|36107.8|35967.8|6439
1643072400000|2022-01-25 01:00:00|36131.2|35991.2|36213.4|36073.4|36259.5|36119.5|36062.8|35922.8|4928
1643076000000|2022-01-25 02:00:00|36216.5|36076.5|36417.1|36277.1|36428.4|36288.4|36176.8|36036.8|3235
1643079600000|2022-01-25 03:00:00|36416.6|36276.6|36513.4|36373.4|36528.9|36388.9|36259.2|36119.2|3685
1643083200000|2022-01-25 04:00:00|36511.3|36371.3|36020|35880|36565.4|36425.4|35997.7|35857.7|3604
1643086800000|2022-01-25 05:00:00|36018.2|35878.2|36146.1|36006.1|36185.9|36045.9|35916|35776|4302
1643090400000|2022-01-25 06:00:00|36140.7|36000.7|35942.9|35802.9|36220.1|36080.1|35926.7|35786.7|4269
1643094000000|2022-01-25 07:00:00|35931.5|35791.5|36134.7|35994.7|36197.6|36057.6|35793.2|35653.2|3698
1643097600000|2022-01-25 08:00:00|36132.3|35992.3|36163.1|36023.1|36615.1|36475.1|36093.7|35953.7|4566
1643101200000|2022-01-25 09:00:00|36172.1|36032.1|36505.6|36365.6|36589.7|36449.7|36131|35991|3489
1643104800000|2022-01-25 10:00:00|36494.5|36354.5|36534.3|36394.3|36859|36719|36396.5|36256.5|2972
1643108400000|2022-01-25 11:00:00|36534.6|36394.6|36510.1|36370.1|36689.4|36549.4|36339|36199|3695
1643112000000|2022-01-25 12:00:00|36508.1|36368.1|36624.4|36484.4|36836.6|36696.6|36298.4|36158.4|3759
1643115600000|2022-01-25 13:00:00|36615.9|36475.9|36586.6|36446.6|36670.9|36530.9|36375.5|36235.5|4422
1643119200000|2022-01-25 14:00:00|36594.1|36454.1|36384.5|36244.5|37220.6|37080.6|36353.6|36213.6|6742
1643122800000|2022-01-25 15:00:00|36384.9|36244.9|36620.1|36480.1|36838.6|36698.6|36089.2|35949.2|6364
1643126400000|2022-01-25 16:00:00|36618.2|36478.2|36912.8|36772.8|37143|37003|36602.5|36462.5|5963
1643130000000|2022-01-25 17:00:00|36914.7|36774.7|37346|37206|37548.5|37408.5|36883.9|36743.9|6374
1643133600000|2022-01-25 18:00:00|37356.5|37216.5|37404.2|37264.2|37605|37465|37210.8|37070.8|4925
1643137200000|2022-01-25 19:00:00|37407.5|37267.5|37183.5|37043.5|37488.5|37348.5|37011.5|36871.5|5313
1643140800000|2022-01-25 20:00:00|37173.3|37033.3|36943.3|36803.3|37180.5|37040.5|36708.8|36568.8|5948
1643144400000|2022-01-25 21:00:00|36943|36803|36640.6|36500.6|36972.5|36832.5|36516.3|36376.3|4714
1643148000000|2022-01-25 22:00:00|36640.5|36500.5|36859.3|36719.3|36859.3|36719.3|36537.8|36397.8|4135
1643151600000|2022-01-25 23:00:00|36852|36712|37028|36888|37110.8|36970.8|36787.5|36647.5|3909
1643155200000|2022-01-26 00:00:00|37024.8|36884.8|36717.3|36577.3|37073.6|36933.6|36651.9|36511.9|5140
1643158800000|2022-01-26 01:00:00|36723.4|36583.4|36938.6|36798.6|36993.4|36853.4|36636.5|36496.5|3516
1643162400000|2022-01-26 02:00:00|36935.6|36795.6|36904.5|36764.5|37114.9|36974.9|36866.1|36726.1|2281
1643166000000|2022-01-26 03:00:00|36902.1|36762.1|37482.9|37342.9|37590.6|37450.6|36892.6|36752.6|2787
1643169600000|2022-01-26 04:00:00|37481.9|37341.9|37859.1|37719.1|37911.5|37771.5|37350|37210|3832
1643173200000|2022-01-26 05:00:00|37852.2|37712.2|37697.8|37557.8|38000|37860|37682.9|37542.9|4373
1643176800000|2022-01-26 06:00:00|37696.9|37556.9|37369.7|37229.7|37874.5|37734.5|37296.2|37156.2|4982
1643180400000|2022-01-26 07:00:00|37371.6|37231.6|37432.1|37292.1|37469.1|37329.1|37225.1|37085.1|3280
1643184000000|2022-01-26 08:00:00|37432.7|37292.7|37690.9|37550.9|37765.1|37625.1|37417|37277|2822
1643187600000|2022-01-26 09:00:00|37687.6|37547.6|37756|37616|38057.1|37917.1|37661.1|37521.1|3757
1643191200000|2022-01-26 10:00:00|37755|37615|38034|37894|38216.7|38076.7|37663.9|37523.9|2990
1643194800000|2022-01-26 11:00:00|38037|37897|38162.9|38022.9|38330.8|38190.8|37877.5|37737.5|4472
1643198400000|2022-01-26 12:00:00|38162|38022|37851.5|37711.5|38172.8|38032.8|37827.6|37687.6|4042
1643202000000|2022-01-26 13:00:00|37851.2|37711.2|38279.2|38139.2|38333.4|38193.4|37700.3|37560.3|6237
1643205600000|2022-01-26 14:00:00|38280.1|38140.1|38315|38175|38571|38431|38160.6|38020.6|8196
1643209200000|2022-01-26 15:00:00|38315.1|38175.1|38085|37945|38426.5|38286.5|37912.9|37772.9|8207
1643212800000|2022-01-26 16:00:00|38081|37941|38341.4|38201.4|38358.7|38218.7|38016.8|37876.8|6240
1643216400000|2022-01-26 17:00:00|38346|38206|38122.5|37982.5|38456|38316|38102.5|37962.5|5162
1643220000000|2022-01-26 18:00:00|38124.5|37984.5|38036.1|37896.1|38357.6|38217.6|37665|37525|7939
1643223600000|2022-01-26 19:00:00|38040.8|37900.8|37656|37516|38983.5|38843.5|37565.7|37425.7|11481
1643227200000|2022-01-26 20:00:00|37656.5|37516.5|37104.2|36964.2|37656.5|37516.5|36773.6|36633.6|10344
1643230800000|2022-01-26 21:00:00|37109|36969|36416.3|36276.3|37242.1|37102.1|36413.8|36273.8|5570
1643234400000|2022-01-26 22:00:00|36417.7|36277.7|36592.8|36452.8|36669.5|36529.5|36348.2|36208.2|5025
1643238000000|2022-01-26 23:00:00|36590.7|36450.7|36890.1|36750.1|36972.9|36832.9|36545.6|36405.6|3380
1643241600000|2022-01-27 00:00:00|36899.5|36759.5|37096.4|36956.4|37183.8|37043.8|36814|36674|3331
1643245200000|2022-01-27 01:00:00|37096.7|36956.7|35950.8|35810.8|37103.6|36963.6|35935|35795|3659
1643248800000|2022-01-27 02:00:00|35951.1|35811.1|36091.3|35951.3|36099.2|35959.2|35792|35652|4172
1643252400000|2022-01-27 03:00:00|36094.1|35954.1|35838.9|35698.9|36308.1|36168.1|35623.1|35483.1|2616
1643256000000|2022-01-27 04:00:00|35822.8|35682.8|36043.4|35903.4|36070.3|35930.3|35786.6|35646.6|1578
1643259600000|2022-01-27 05:00:00|36038.7|35898.7|36081.1|35941.1|36175.6|36035.6|35925.5|35785.5|1182
1643263200000|2022-01-27 06:00:00|36073.6|35933.6|36231.6|36091.6|36239.2|36099.2|35955.2|35815.2|832
1643266800000|2022-01-27 07:00:00|36229.5|36089.5|36273.6|36133.6|36365.9|36225.9|36065.9|35925.9|1723
1643270400000|2022-01-27 08:00:00|36269.5|36129.5|36527.9|36387.9|36562.9|36422.9|35930|35790|2685
1643274000000|2022-01-27 09:00:00|36529.8|36389.8|36621.9|36481.9|36694.1|36554.1|36428.2|36288.2|1440
1643277600000|2022-01-27 10:00:00|36617.1|36477.1|36397.9|36257.9|36742.9|36602.9|36397.7|36257.7|757
1643281200000|2022-01-27 11:00:00|36399|36259|36770.4|36630.4|36869.1|36729.1|36387.2|36247.2|1775
1643284800000|2022-01-27 12:00:00|36772|36632|36767.9|36627.9|36858.9|36718.9|36590.5|36450.5|2338
1643288400000|2022-01-27 13:00:00|36775.3|36635.3|36899.7|36759.7|36935|36795|36656.8|36516.8|1863
1643292000000|2022-01-27 14:00:00|36914.2|36774.2|36958.5|36818.5|37264|37124|36782.4|36642.4|4154
1643295600000|2022-01-27 15:00:00|36960.8|36820.8|36726|36586|37127.9|36987.9|36603.3|36463.3|4501
1643299200000|2022-01-27 16:00:00|36726.5|36586.5|36594.9|36454.9|36847.8|36707.8|36417.1|36277.1|5146
1643302800000|2022-01-27 17:00:00|36595.8|36455.8|36370.8|36230.8|36667.6|36527.6|36248|36108|6324
1643306400000|2022-01-27 18:00:00|36371.8|36231.8|36306.5|36166.5|36417.6|36277.6|36116.1|35976.1|5291
1643310000000|2022-01-27 19:00:00|36305.5|36165.5|36286.4|36146.4|36396.3|36256.3|35982.7|35842.7|4994
1643313600000|2022-01-27 20:00:00|36287.2|36147.2|35638.6|35498.6|36498.7|36358.7|35635.9|35495.9|5088
1643317200000|2022-01-27 21:00:00|35661.7|35521.7|36269|36129|36373.9|36233.9|35611.9|35471.9|4819
1643320800000|2022-01-27 22:00:00|36268.9|36128.9|36786.1|36646.1|37048.8|36908.8|35995.2|35855.2|5630
1643324400000|2022-01-27 23:00:00|36786|36646|37249.7|37109.7|37303|37163|36782.7|36642.7|5053
1643328000000|2022-01-28 00:00:00|37251.7|37111.7|37266.7|37126.7|37541.9|37401.9|37171.7|37031.7|4823
1643331600000|2022-01-28 01:00:00|37266.1|37126.1|36968.9|36828.9|37297.7|37157.7|36815.6|36675.6|2349
1643335200000|2022-01-28 02:00:00|36970.9|36830.9|37041.4|36901.4|37062.1|36922.1|36720.6|36580.6|2084
1643338800000|2022-01-28 03:00:00|37038.4|36898.4|37431.1|37291.1|37535.1|37395.1|36993.4|36853.4|2458
1643342400000|2022-01-28 04:00:00|37438.6|37298.6|37307.9|37167.9|37512.4|37372.4|37116.5|36976.5|2437
1643346000000|2022-01-28 05:00:00|37306.4|37166.4|37292.6|37152.6|37406.9|37266.9|37189.3|37049.3|1785
1643349600000|2022-01-28 06:00:00|37292.5|37152.5|37009.6|36869.6|37580.5|37440.5|37009.6|36869.6|2060
1643353200000|2022-01-28 07:00:00|37000.9|36860.9|36880.6|36740.6|37184.9|37044.9|36862.1|36722.1|2714
1643356800000|2022-01-28 08:00:00|36875.1|36735.1|36737|36597|36961.4|36821.4|36507.9|36367.9|4764
1643360400000|2022-01-28 09:00:00|36742.6|36602.6|36574.6|36434.6|36940.5|36800.5|36510.9|36370.9|3624
1643364000000|2022-01-28 10:00:00|36580.4|36440.4|36674.4|36534.4|36767.1|36627.1|36431|36291|4052
1643367600000|2022-01-28 11:00:00|36683.4|36543.4|36513|36373|36738.9|36598.9|36410.3|36270.3|2975
1643371200000|2022-01-28 12:00:00|36518|36378|36353.8|36213.8|36668.9|36528.9|36245.4|36105.4|2891
1643374800000|2022-01-28 13:00:00|36357.4|36217.4|36995.6|36855.6|37047.1|36907.1|36298.1|36158.1|5038
1643378400000|2022-01-28 14:00:00|36997.2|36857.2|36840.6|36700.6|37170.4|37030.4|36721.5|36581.5|5903
1643382000000|2022-01-28 15:00:00|36837.8|36697.8|37258.6|37118.6|37382.1|37242.1|36792.1|36652.1|6186
1643385600000|2022-01-28 16:00:00|37260.9|37120.9|37194.8|37054.8|37445.7|37305.7|37103.2|36963.2|4619
1643389200000|2022-01-28 17:00:00|37195.2|37055.2|36917.4|36777.4|37269.6|37129.6|36856.1|36716.1|5560
1643392800000|2022-01-28 18:00:00|36923.7|36783.7|37134.1|36994.1|37196.4|37056.4|36863|36723|5198
1643396400000|2022-01-28 19:00:00|37133.5|36993.5|37316.6|37176.6|37327.9|37187.9|36864.1|36724.1|3830
1643400000000|2022-01-28 20:00:00|37313.4|37173.4|37862.5|37722.5|37940.3|37800.3|37241.4|37101.4|3791
1643403600000|2022-01-28 21:00:00|37862.8|37722.8|37878|37738|38069|37929|37752.4|37612.4|4387
1643443200000|2022-01-29 08:00:00|37879.4|37739.4|37876|37736|38009.4|37869.4|37846.9|37706.9|4925
1643446800000|2022-01-29 09:00:00|37876.2|37736.2|37792.7|37652.7|37877.1|37737.1|37672.9|37532.9|5389
1643450400000|2022-01-29 10:00:00|37792.3|37652.3|37844|37704|37880.4|37740.4|37696|37556|5953
1643454000000|2022-01-29 11:00:00|37843.9|37703.9|37827.4|37687.4|37874.4|37734.4|37759.3|37619.3|6207
1643457600000|2022-01-29 12:00:00|37827.7|37687.7|37931|37791|37983.2|37843.2|37719.4|37579.4|6929
1643461200000|2022-01-29 13:00:00|37929.8|37789.8|38241.3|38101.3|38267.3|38127.3|37822.9|37682.9|6631
1643464800000|2022-01-29 14:00:00|38252.1|38112.1|37723.6|37583.6|38284.8|38144.8|37645.4|37505.4|7014
1643468400000|2022-01-29 15:00:00|37723|37583|37655.6|37515.6|37812.2|37672.2|37422.1|37282.1|8554
1643472000000|2022-01-29 16:00:00|37655.7|37515.7|37605|37465|37669.2|37529.2|37417.5|37277.5|7506
1643475600000|2022-01-29 17:00:00|37604.9|37464.9|37733.8|37593.8|37799|37659|37604.2|37464.2|5134
1643479200000|2022-01-29 18:00:00|37733.5|37593.5|37885.9|37745.9|37981.9|37841.9|37639.8|37499.8|6160
1643482800000|2022-01-29 19:00:00|37886.9|37746.9|37941.4|37801.4|38040.9|37900.9|37874.8|37734.8|6114
1643486400000|2022-01-29 20:00:00|37941.9|37801.9|38428.9|38288.9|38682.8|38542.8|37924.9|37784.9|8205
1643490000000|2022-01-29 21:00:00|38428.5|38288.5|38454.6|38314.6|38757.9|38617.9|38389|38249|9034
1643493600000|2022-01-29 22:00:00|38454.5|38314.5|38220.6|38080.6|38486.5|38346.5|38135|37995|8317
1643497200000|2022-01-29 23:00:00|38221.4|38081.4|38244.5|38104.5|38258.9|38118.9|38007.8|37867.8|6914
1643500800000|2022-01-30 00:00:00|38252.1|38112.1|37897.8|37757.8|38358.5|38218.5|37855.3|37715.3|7679
1643504400000|2022-01-30 01:00:00|37896.3|37756.3|38013.4|37873.4|38062.9|37922.9|37876.3|37736.3|6211
1643508000000|2022-01-30 02:00:00|38013.5|37873.5|38045.9|37905.9|38140.2|38000.2|37960.6|37820.6|5974
1643511600000|2022-01-30 03:00:00|38046.3|37906.3|38005.3|37865.3|38141.3|38001.3|37973.8|37833.8|5559
1643515200000|2022-01-30 04:00:00|38005.1|37865.1|38199.5|38059.5|38222.7|38082.7|37987.9|37847.9|5535
1643518800000|2022-01-30 05:00:00|38199.4|38059.4|38219.9|38079.9|38381.8|38241.8|38179|38039|7156
1643522400000|2022-01-30 06:00:00|38219.2|38079.2|38194|38054|38227.4|38087.4|38130.9|37990.9|6078
1643526000000|2022-01-30 07:00:00|38194.2|38054.2|38329.8|38189.8|38364.4|38224.4|38191.8|38051.8|5168
1643529600000|2022-01-30 08:00:00|38329.9|38189.9|38085.9|37945.9|38419.6|38279.6|38066.2|37926.2|6796
1643533200000|2022-01-30 09:00:00|38085.6|37945.6|37973.5|37833.5|38154.7|38014.7|37912.1|37772.1|6169
1643536800000|2022-01-30 10:00:00|37973.7|37833.7|38266.5|38126.5|38271|38131|37964.8|37824.8|6578
1643540400000|2022-01-30 11:00:00|38266.6|38126.6|38197|38057|38342.8|38202.8|38054.2|37914.2|6268
1643544000000|2022-01-30 12:00:00|38196.8|38056.8|38022.3|37882.3|38203.1|38063.1|37938.9|37798.9|6781
1643547600000|2022-01-30 13:00:00|38022|37882|38049.8|37909.8|38084|37944|37923.5|37783.5|7151
1643551200000|2022-01-30 14:00:00|38050.9|37910.9|37921.1|37781.1|38082.1|37942.1|37815.5|37675.5|7735
1643554800000|2022-01-30 15:00:00|37927|37787|38048|37908|38119.7|37979.7|37868.9|37728.9|8111
1643558400000|2022-01-30 16:00:00|38047.4|37907.4|37910.1|37770.1|38147.6|38007.6|37880.5|37740.5|7301
1643562000000|2022-01-30 17:00:00|37908.7|37768.7|38071.2|37931.2|38075.5|37935.5|37844.6|37704.6|5560
1643565600000|2022-01-30 18:00:00|38071.9|37931.9|37907.7|37767.7|38099.8|37959.8|37901.3|37761.3|4428
1643569200000|2022-01-30 19:00:00|37908|37768|37599.1|37459.1|37908.9|37768.9|37536.1|37396.1|6824
1643572800000|2022-01-30 20:00:00|37597.6|37457.6|37787.8|37617.8|37824.7|37684.7|37444.5|37304.5|6281
1643576400000|2022-01-30 21:00:00|37787.7|37617.7|37832.9|37662.9|37864.1|37694.1|37593.3|37423.3|5404
1643580000000|2022-01-30 22:00:00|37832.8|37662.8|37879.4|37739.4|37921.1|37781.1|37716.8|37576.8|2749
1643583600000|2022-01-30 23:00:00|37876.5|37736.5|37983|37843|38313.5|38173.5|37876.5|37736.5|5981
1643587200000|2022-01-31 00:00:00|37977.9|37837.9|36932.1|36792.1|38027|37887|36926.6|36786.6|7172
1643590800000|2022-01-31 01:00:00|36931.8|36791.8|36909.8|36769.8|37046.5|36906.5|36842.9|36702.9|5835
1643594400000|2022-01-31 02:00:00|36910.4|36770.4|37083.9|36943.9|37089.4|36949.4|36730.6|36590.6|5473
1643598000000|2022-01-31 03:00:00|37081.2|36941.2|37103.8|36963.8|37136.6|36996.6|37011.2|36871.2|4438
1643601600000|2022-01-31 04:00:00|37112.4|36972.4|36981.6|36841.6|37116.7|36976.7|36904.8|36764.8|3420
1643605200000|2022-01-31 05:00:00|36983|36843|37090.7|36950.7|37109.9|36969.9|36937.3|36797.3|4399
1643608800000|2022-01-31 06:00:00|37088.5|36948.5|36992.2|36852.2|37151.1|37011.1|36992.2|36852.2|3883
1643612400000|2022-01-31 07:00:00|36992|36852|37209.7|37069.7|37277.4|37137.4|36978.1|36838.1|3539
1643616000000|2022-01-31 08:00:00|37208.3|37068.3|37237.4|37097.4|37296.6|37156.6|37197.7|37057.7|3067
1643619600000|2022-01-31 09:00:00|37233.1|37093.1|37285.8|37145.8|37332.8|37192.8|37178.5|37038.5|2963
1643623200000|2022-01-31 10:00:00|37293.2|37153.2|37383.7|37243.7|37419|37279|37242.1|37102.1|2233
1643626800000|2022-01-31 11:00:00|37388.1|37248.1|37362.1|37222.1|37423|37283|36984.7|36844.7|4066
1643630400000|2022-01-31 12:00:00|37359.3|37219.3|37164.2|37024.2|37482.8|37342.8|36926.6|36786.6|5486
1643634000000|2022-01-31 13:00:00|37163.7|37023.7|37322.3|37210.3|37414.3|37301.1|36909.7|36769.7|4863
1643637600000|2022-01-31 14:00:00|37322.4|37210.4|37598.1|37486.1|37598.1|37486.1|37280.1|37168.1|5197
1643641200000|2022-01-31 15:00:00|37595.8|37483.8|37777.4|37665.4|37952.4|37840.4|37594.3|37482.3|8383
1643644800000|2022-01-31 16:00:00|37779.1|37667.1|38391.5|38279.5|38470.8|38358.8|37754.7|37642.7|6965
1643648400000|2022-01-31 17:00:00|38406|38294|38550.4|38438.4|38657.6|38545.6|38221.9|38109.9|6429
1643652000000|2022-01-31 18:00:00|38557|38445|38536|38424|38672.1|38560.1|38419.8|38307.8|5115
1643655600000|2022-01-31 19:00:00|38543.3|38431.3|38490.3|38378.3|38794|38682|38456|38344|5932
1643659200000|2022-01-31 20:00:00|38490.4|38378.4|38539.5|38427.5|38644.9|38532.9|38316.2|38204.2|5531
1643662800000|2022-01-31 21:00:00|38536.4|38424.4|38488.3|38376.3|38615.9|38503.9|38400.7|38288.7|4244
1643666400000|2022-01-31 22:00:00|38488.4|38376.4|38485.9|38373.9|38802.7|38690.7|38469.4|38357.4|4184
1643670000000|2022-01-31 23:00:00|38497.4|38385.4|38556|38444|38591.8|38479.8|38418.8|38306.8|4030
1643673600000|2022-02-01 00:00:00|38556.5|38444.5|38407.2|38295.2|38684.4|38572.4|38337.3|38225.3|5718
1643677200000|2022-02-01 01:00:00|38406.9|38294.9|38308.9|38196.9|38470|38358|38241.9|38129.9|4569
1643680800000|2022-02-01 02:00:00|38306|38194|38552.9|38440.9|38580.6|38468.6|38263.8|38151.8|3722
1643684400000|2022-02-01 03:00:00|38553.4|38441.4|38674.8|38562.8|38714.1|38602.1|38467.5|38355.5|5166
1643688000000|2022-02-01 04:00:00|38673.9|38561.9|38626.1|38514.1|38724.6|38612.6|38551.2|38439.2|5661
1643691600000|2022-02-01 05:00:00|38626.2|38514.2|38527.1|38415.1|38691.6|38579.6|38517.9|38405.9|4646
1643695200000|2022-02-01 06:00:00|38526.7|38414.7|38360.8|38248.8|38545.5|38433.5|38310.6|38198.6|4616
1643698800000|2022-02-01 07:00:00|38360.6|38248.6|38496.9|38384.9|38534.5|38422.5|38354.1|38242.1|4263
1643702400000|2022-02-01 08:00:00|38499.6|38387.6|38659.4|38547.4|38671.5|38559.5|38480.1|38368.1|4729
1643706000000|2022-02-01 09:00:00|38659.7|38547.7|38324.5|38212.5|39160.1|39048.1|38308|38196|9001
1643709600000|2022-02-01 10:00:00|38324.3|38212.3|38322.7|38210.7|38421|38309|38076|37964|7564
1643713200000|2022-02-01 11:00:00|38323|38211|38521|38409|38548.5|38436.5|38272.3|38160.3|6331
1643716800000|2022-02-01 12:00:00|38520.4|38408.4|38733.3|38621.3|38836|38724|38455.4|38343.4|7122
1643720400000|2022-02-01 13:00:00|38726.6|38614.6|38946.8|38834.8|39042.9|38930.9|38553.8|38441.8|7072
1643724000000|2022-02-01 14:00:00|38946.9|38834.9|38568.8|38456.8|39079|38967|38395|38283|9859
1643727600000|2022-02-01 15:00:00|38570.2|38458.2|38693.4|38581.4|38710.6|38598.6|38273.3|38161.3|9018
1643731200000|2022-02-01 16:00:00|38695.6|38583.6|39195.8|39083.8|39322.1|39210.1|38650.2|38538.2|8184
1643734800000|2022-02-01 17:00:00|39195.4|39083.4|38959.5|38847.5|39237.4|39125.4|38739.9|38627.9|6831
1643738400000|2022-02-01 18:00:00|38954.4|38842.4|38589.8|38477.8|38977.7|38865.7|38548.3|38436.3|6274
1643742000000|2022-02-01 19:00:00|38589.7|38477.7|38437.4|38325.4|38663.4|38551.4|38410.7|38298.7|6808
1643745600000|2022-02-01 20:00:00|38438|38326|38588.2|38476.2|38800.3|38688.3|38430.6|38318.6|7152
1643749200000|2022-02-01 21:00:00|38589.3|38477.3|38861.4|38749.4|38898.4|38786.4|38578|38466|5637
1643752800000|2022-02-01 22:00:00|38859.6|38747.6|38765.3|38653.3|38922.6|38810.6|38623.7|38511.7|4247
1643756400000|2022-02-01 23:00:00|38765.1|38653.1|38773.8|38661.8|38953.8|38841.8|38683.2|38571.2|5782
1643760000000|2022-02-02 00:00:00|38773.5|38661.5|38632.5|38520.5|38929.4|38817.4|38511.7|38399.7|6894
1643763600000|2022-02-02 01:00:00|38631.8|38519.8|38522|38410|38744.3|38632.3|38461.9|38349.9|5587
1643767200000|2022-02-02 02:00:00|38519.8|38407.8|38704|38592|38739|38627|38470.1|38358.1|4327
1643770800000|2022-02-02 03:00:00|38703.9|38591.9|38633.2|38521.2|38822.6|38710.6|38622.1|38510.1|3645
1643774400000|2022-02-02 04:00:00|38634.5|38522.5|38497.3|38385.3|38634.5|38522.5|38475.9|38363.9|4440
1643778000000|2022-02-02 05:00:00|38491.6|38379.6|38471.9|38359.9|38580.3|38468.3|38384|38272|4641
1643781600000|2022-02-02 06:00:00|38471.2|38359.2|38347.6|38235.6|38590.9|38478.9|38276.2|38164.2|5753
1643785200000|2022-02-02 07:00:00|38347.5|38235.5|38343.1|38231.1|38462.6|38350.6|38272.5|38160.5|5173
1643788800000|2022-02-02 08:00:00|38347.1|38235.1|38524.5|38412.5|38541.7|38429.7|38304.2|38192.2|5998
1643792400000|2022-02-02 09:00:00|38522.5|38410.5|38596.2|38484.2|38625.6|38513.6|38467.9|38355.9|5870
1643796000000|2022-02-02 10:00:00|38597.5|38485.5|38645.5|38533.5|38673.4|38561.4|38487.1|38375.1|4032
1643799600000|2022-02-02 11:00:00|38647|38535|38572|38460|38647.4|38535.4|38504.9|38392.9|4692
1643803200000|2022-02-02 12:00:00|38572.2|38460.2|38800.9|38688.9|38805.9|38693.9|38552.2|38440.2|5532
1643806800000|2022-02-02 13:00:00|38801|38689|38428.1|38316.1|38824.5|38712.5|38412.9|38300.9|5309
1643810400000|2022-02-02 14:00:00|38425.9|38313.9|37753.5|37641.5|38496.2|38384.2|37680.2|37568.2|8765
1643814000000|2022-02-02 15:00:00|37751.5|37639.5|37496.6|37384.6|37871.7|37759.7|37436.1|37324.1|9841
1643817600000|2022-02-02 16:00:00|37493.2|37381.2|37406.5|37294.5|37494.6|37382.6|37158.4|37046.4|6971
1643821200000|2022-02-02 17:00:00|37406.6|37294.6|37533.2|37421.2|37613|37501|37347.1|37235.1|6451
1643824800000|2022-02-02 18:00:00|37536|37424|37556|37444|37601|37489|37462.8|37350.8|5374
1643828400000|2022-02-02 19:00:00|37547.8|37435.8|37639.7|37527.7|37725|37613|37482.3|37370.3|6974
1643832000000|2022-02-02 20:00:00|37643.5|37531.5|37643.7|37531.7|37730.8|37618.8|37480.4|37368.4|7945
1643835600000|2022-02-02 21:00:00|37644.1|37532.1|36983.2|36871.2|37677.5|37565.5|36688.9|36576.9|8914
1643839200000|2022-02-02 22:00:00|36982.8|36870.8|37093.9|36981.9|37280.1|37168.1|36900.6|36788.6|6671
1643842800000|2022-02-02 23:00:00|37094.5|36982.5|36949.1|36837.1|37210.5|37098.5|36898.9|36786.9|7222
1643846400000|2022-02-03 00:00:00|36964.5|36852.5|36961.6|36849.6|37108.2|36996.2|36837.8|36725.8|8280
1643850000000|2022-02-03 01:00:00|36963.9|36851.9|36938.2|36826.2|37075|36963|36854.4|36742.4|5043
1643853600000|2022-02-03 02:00:00|36930.4|36818.4|37033|36921|37035.5|36923.5|36811.2|36699.2|4710
1643857200000|2022-02-03 03:00:00|37033.2|36921.2|36901.6|36789.6|37036.6|36924.6|36855.1|36743.1|3445
1643860800000|2022-02-03 04:00:00|36896.8|36784.8|36985.1|36873.1|37034.8|36922.8|36858.8|36746.8|4393
1643864400000|2022-02-03 05:00:00|36984.3|36872.3|37077.4|36965.4|37152.1|37040.1|36917.5|36805.5|4496
1643868000000|2022-02-03 06:00:00|37077.1|36965.1|37005.6|36893.6|37089.1|36977.1|36912.7|36800.7|2913
1643871600000|2022-02-03 07:00:00|37010.4|36898.4|37108|36996|37172.5|37060.5|37004.5|36892.5|3933
1643875200000|2022-02-03 08:00:00|37111.5|36999.5|37154|37042|37181.5|37069.5|37057.3|36945.3|3393
1643878800000|2022-02-03 09:00:00|37148|37036|36700.4|36588.4|37169.7|37057.7|36683.5|36571.5|3155
1643882400000|2022-02-03 10:00:00|36698.8|36586.8|36459|36347|36732|36620|36353.4|36241.4|5412
1643886000000|2022-02-03 11:00:00|36461.5|36349.5|36850.4|36738.4|36856.8|36744.8|36371|36259|6060
1643889600000|2022-02-03 12:00:00|36853.8|36741.8|36744.1|36632.1|36866.5|36754.5|36325.8|36213.8|6004
1643893200000|2022-02-03 13:00:00|36746.4|36634.4|36656.3|36544.3|36830.6|36718.6|36524.8|36412.8|5520
1643896800000|2022-02-03 14:00:00|36660.9|36548.9|36585.1|36473.1|36839.6|36727.6|36554|36442|7448
1643900400000|2022-02-03 15:00:00|36584.4|36472.4|36984|36872|37029|36917|36540.6|36428.6|8267
1643904000000|2022-02-03 16:00:00|36989.2|36877.2|36786.8|36674.8|37138.8|37026.8|36786.8|36674.8|5497
1643907600000|2022-02-03 17:00:00|36788.5|36676.5|36901.3|36789.3|36956|36844|36624.7|36512.7|5902
1643911200000|2022-02-03 18:00:00|36905.7|36793.7|36847.4|36735.4|36920.8|36808.8|36766.2|36654.2|4666
1643914800000|2022-02-03 19:00:00|36833.8|36721.8|36617.7|36505.7|36903.2|36791.2|36522.6|36410.6|5707
1643918400000|2022-02-03 20:00:00|36619.2|36507.2|36424.7|36312.7|36704.5|36592.5|36343.1|36231.1|7159
1643922000000|2022-02-03 21:00:00|36423.7|36311.7|37013.7|36901.7|37110.5|36998.5|36414.1|36302.1|6290
1643925600000|2022-02-03 22:00:00|37013.8|36901.8|37003.6|36891.6|37076.1|36964.1|36873.5|36761.5|4065
1643929200000|2022-02-03 23:00:00|37003.7|36891.7|37371.9|37259.9|37409.1|37297.1|36944.3|36832.3|4579
1643932800000|2022-02-04 00:00:00|37361.1|37249.1|37255.6|37143.6|37378.4|37266.4|37192.9|37080.9|3440
1643936400000|2022-02-04 01:00:00|37261.9|37149.9|37238.8|37126.8|37276.4|37164.4|37087.8|36975.8|2486
1643940000000|2022-02-04 02:00:00|37240.3|37128.3|37401.3|37289.3|37498.9|37386.9|37206.8|37094.8|4036
1643943600000|2022-02-04 03:00:00|37401.1|37289.1|37375.5|37263.5|37493|37381|37343.4|37231.4|4015
1643947200000|2022-02-04 04:00:00|37375.9|37263.9|37382.4|37270.4|37437.5|37325.5|37311.9|37199.9|3462
1643950800000|2022-02-04 05:00:00|37383.8|37271.8|37620|37508|37748.7|37636.7|37333.9|37221.9|5418
1643954400000|2022-02-04 06:00:00|37619.7|37507.7|38074.1|37962.1|38097.2|37985.2|37617.7|37505.7|5193
1643958000000|2022-02-04 07:00:00|38069.4|37957.4|37945.7|37833.7|38277.7|38165.7|37901.4|37789.4|5222
1643961600000|2022-02-04 08:00:00|37945.1|37833.1|38029.3|37917.3|38118.4|38006.4|37921.2|37809.2|5473
1643965200000|2022-02-04 09:00:00|38029.5|37917.5|38087|37975|38178.5|38066.5|37964.5|37852.5|5189
1643968800000|2022-02-04 10:00:00|38086.1|37974.1|37962.5|37850.5|38292.8|38180.8|37874.6|37762.6|6318
1643972400000|2022-02-04 11:00:00|37959.3|37847.3|37873.4|37761.4|38044|37932|37870.5|37758.5|5630
1643976000000|2022-02-04 12:00:00|37883.9|37771.9|38022.1|37910.1|38118|38006|37871.6|37759.6|4745
1643979600000|2022-02-04 13:00:00|38022.2|37910.2|37490|37378|38253.9|38141.9|37439.6|37327.6|7798
1643983200000|2022-02-04 14:00:00|37490.9|37378.9|38009.4|37897.4|38102.1|37990.1|37370.7|37258.7|8392
1643986800000|2022-02-04 15:00:00|38010.5|37898.5|39546.3|39434.3|39865.3|39753.3|37964.2|37852.2|11051
1643990400000|2022-02-04 16:00:00|39546.9|39434.9|40349.2|40237.2|40641.3|40529.3|39516.1|39404.1|10016
1643994000000|2022-02-04 17:00:00|40347.9|40235.9|40605.9|40493.9|40623.4|40511.4|40262.6|40150.6|7985
1643997600000|2022-02-04 18:00:00|40604.9|40492.9|40537.1|40425.1|40734.1|40622.1|40342.2|40230.2|6491
1644001200000|2022-02-04 19:00:00|40544.6|40432.6|40786.5|40674.5|40940.2|40828.2|40432|40320|6171
1644004800000|2022-02-04 20:00:00|40793.3|40681.3|40650.1|40538.1|40953.9|40841.9|40529.7|40417.7|7741
1644008400000|2022-02-04 21:00:00|40653.8|40541.8|40686.6|40574.6|40695.9|40583.9|40498.1|40386.1|4938
1644048000000|2022-02-05 08:00:00|41459.4|41347.4|41514.8|41402.8|41654.9|41542.9|41405.5|41293.5|6139
1644051600000|2022-02-05 09:00:00|41513|41401|41618|41506|41622.2|41510.2|41318.8|41206.8|6025
1644055200000|2022-02-05 10:00:00|41615.2|41503.2|41643.7|41531.7|41735.1|41623.1|41497.7|41385.7|6905
1644058800000|2022-02-05 11:00:00|41643.5|41531.5|41514.6|41402.6|41698.9|41586.9|41466|41354|5827
1644062400000|2022-02-05 12:00:00|41515.5|41403.5|41463|41351|41576.7|41464.7|41416.7|41304.7|5636
1644066000000|2022-02-05 13:00:00|41462.4|41350.4|41585.3|41473.3|41618.8|41506.8|41440.8|41328.8|5850
1644069600000|2022-02-05 14:00:00|41585.1|41473.1|41534.8|41422.8|41819|41707|41471.2|41359.2|7004
1644073200000|2022-02-05 15:00:00|41535.7|41423.7|41845.8|41733.8|41965.5|41853.5|41430.8|41318.8|9249
1644076800000|2022-02-05 16:00:00|41843.7|41731.7|41345|41233|41910.1|41798.1|41309.4|41197.4|7660
1644080400000|2022-02-05 17:00:00|41345.1|41233.1|41647.6|41535.6|41730.3|41618.3|41015.1|40903.1|9189
1644084000000|2022-02-05 18:00:00|41646.9|41534.9|41750.2|41638.2|41802.5|41690.5|41602.5|41490.5|7169
1644087600000|2022-02-05 19:00:00|41749|41637|41620.7|41508.7|41753.6|41641.6|41583.9|41471.9|5776
1644091200000|2022-02-05 20:00:00|41618.3|41506.3|41724.3|41612.3|41732.3|41620.3|41464.8|41352.8|5479
1644094800000|2022-02-05 21:00:00|41718.8|41606.8|41721.6|41609.6|41831.5|41719.5|41624.4|41512.4|4673
1644098400000|2022-02-05 22:00:00|41718.7|41606.7|41656.9|41544.9|41822.1|41710.1|41631.2|41519.2|3587
1644102000000|2022-02-05 23:00:00|41656.4|41544.4|41464.1|41352.1|41720.4|41608.4|41439.9|41327.9|4569
1644105600000|2022-02-06 00:00:00|41464|41352|41556.2|41444.2|41596.8|41484.8|41426.3|41314.3|5122
1644109200000|2022-02-06 01:00:00|41555.7|41443.7|41680.8|41568.8|41707.4|41595.4|41555.6|41443.6|4709
1644112800000|2022-02-06 02:00:00|41681.4|41569.4|41602.2|41490.2|41696.7|41584.7|41535.2|41423.2|4488
1644116400000|2022-02-06 03:00:00|41609.2|41497.2|41518.8|41406.8|41634|41522|41515.8|41403.8|2907
1644120000000|2022-02-06 04:00:00|41516.7|41404.7|41609.4|41497.4|41610|41498|41389.4|41277.4|4420
1644123600000|2022-02-06 05:00:00|41609.5|41497.5|41649.2|41537.2|41657.3|41545.3|41559.4|41447.4|3810
1644127200000|2022-02-06 06:00:00|41648.2|41536.2|41522.9|41410.9|41653.7|41541.7|41490.7|41378.7|3776
1644130800000|2022-02-06 07:00:00|41523|41411|41692.2|41580.2|41787.8|41675.8|41476.4|41364.4|4300
1644134400000|2022-02-06 08:00:00|41691.2|41579.2|41725.1|41613.1|41731.1|41619.1|41564.5|41452.5|4043
1644138000000|2022-02-06 09:00:00|41723.6|41611.6|41707.4|41595.4|41749.1|41637.1|41662|41550|2206
1644141600000|2022-02-06 10:00:00|41725.5|41613.5|41650.8|41538.8|41769|41657|41608.6|41496.6|3918
1644145200000|2022-02-06 11:00:00|41651.1|41539.1|41586|41474|41690.2|41578.2|41518.9|41406.9|3162
1644148800000|2022-02-06 12:00:00|41584.7|41472.7|41671.5|41559.5|41707.2|41595.2|41569.7|41457.7|4224
1644152400000|2022-02-06 13:00:00|41671.1|41559.1|41760.5|41648.5|41869.9|41757.9|41572.4|41460.4|6181
1644156000000|2022-02-06 14:00:00|41761.6|41649.6|41369.3|41257.3|42184.8|42072.8|41289.9|41177.9|8231
1644159600000|2022-02-06 15:00:00|41369.7|41257.7|41596.1|41484.1|41614.4|41502.4|41242.5|41130.5|7819
1644163200000|2022-02-06 16:00:00|41595.7|41483.7|41722.9|41610.9|41765.8|41653.8|41503.4|41391.4|6014
1644166800000|2022-02-06 17:00:00|41723.7|41611.7|41730.1|41618.1|41814.2|41702.2|41650.6|41538.6|5255
1644170400000|2022-02-06 18:00:00|41730.2|41618.2|41580.4|41468.4|41753.1|41641.1|41522.9|41410.9|4225
1644174000000|2022-02-06 19:00:00|41578.7|41466.7|41797.8|41685.8|41806.7|41694.7|41568|41456|4371
1644177600000|2022-02-06 20:00:00|41797.6|41685.6|41664.6|41522.6|41819.5|41707.5|41592.7|41450.7|4491
1644181200000|2022-02-06 21:00:00|41665.8|41523.8|41750.2|41608.2|41801.2|41659.2|41630.2|41488.2|3776
1644184800000|2022-02-06 22:00:00|41750.3|41608.3|41659.4|41547.4|41792.4|41673.4|41639.4|41527.4|1618
1644188400000|2022-02-06 23:00:00|41657.6|41545.6|42470|42358|42712|42600|41577.8|41465.8|7703
1644192000000|2022-02-07 00:00:00|42469.9|42357.9|41914.1|41802.1|42559.4|42447.4|41738.5|41626.5|5910
1644195600000|2022-02-07 01:00:00|41923|41811|42184|42072|42325.6|42213.6|41784.7|41672.7|5651
1644199200000|2022-02-07 02:00:00|42183.5|42071.5|42426.4|42314.4|42733.5|42621.5|42183|42071|6218
1644202800000|2022-02-07 03:00:00|42426.3|42314.3|42918.1|42806.1|43023.3|42911.3|42421.9|42309.9|6394
1644206400000|2022-02-07 04:00:00|42918.4|42806.4|42898.3|42786.3|42982.7|42870.7|42779.9|42667.9|6078
1644210000000|2022-02-07 05:00:00|42900.3|42788.3|42862.3|42750.3|43050.3|42938.3|42784.9|42672.9|6643
1644213600000|2022-02-07 06:00:00|42862.9|42750.9|42848.9|42736.9|42899.4|42787.4|42744.5|42632.5|5105
1644217200000|2022-02-07 07:00:00|42847.6|42735.6|42819.6|42707.6|42860|42748|42636.1|42524.1|5293
1644220800000|2022-02-07 08:00:00|42820.1|42708.1|42683.5|42571.5|42850|42738|42610.6|42498.6|5492
1644224400000|2022-02-07 09:00:00|42685.9|42573.9|42514|42402|42713.6|42601.6|42323.8|42211.8|4357
1644228000000|2022-02-07 10:00:00|42514.5|42402.5|42647.5|42535.5|42724.7|42612.7|42445.6|42333.6|3331
1644231600000|2022-02-07 11:00:00|42646.6|42534.6|42819.5|42707.5|42838.5|42726.5|42646.6|42534.6|2951
1644235200000|2022-02-07 12:00:00|42820|42708|42732.9|42620.9|42863.4|42751.4|42576.4|42464.4|3328
1644238800000|2022-02-07 13:00:00|42729.4|42617.4|42892.5|42780.5|42956.6|42844.6|42696.8|42584.8|3127
1644242400000|2022-02-07 14:00:00|42892.7|42780.7|43510.6|43398.6|43541.1|43429.1|42852.1|42740.1|6727
1644246000000|2022-02-07 15:00:00|43502.2|43390.2|43933.3|43821.3|43987.1|43875.1|43209.1|43097.1|6633
1644249600000|2022-02-07 16:00:00|43933.6|43821.6|43868.1|43756.1|44105.9|43993.9|43584|43472|6347
1644253200000|2022-02-07 17:00:00|43862.8|43750.8|44287.8|44175.8|44358.8|44246.8|43696.2|43584.2|6359
1644256800000|2022-02-07 18:00:00|44288.3|44176.3|44136.9|44024.9|44540.3|44428.3|43840.1|43728.1|6912
1644260400000|2022-02-07 19:00:00|44132.7|44020.7|44337.3|44225.3|44557.1|44445.1|44045.5|43933.5|8460
1644264000000|2022-02-07 20:00:00|44333.5|44221.5|44219.3|44107.3|44515.3|44403.3|43892.2|43780.2|8683
1644267600000|2022-02-07 21:00:00|44216.5|44104.5|44146.9|44034.9|44319.9|44207.9|43900.5|43788.5|6419
1644271200000|2022-02-07 22:00:00|44152.2|44040.2|44156.6|44044.6|44252.2|44140.2|44028.9|43916.9|4631
1644274800000|2022-02-07 23:00:00|44160.4|44048.4|43909|43797|44268.6|44156.6|43836.3|43724.3|5759
1644278400000|2022-02-08 00:00:00|43910.3|43798.3|43933.8|43821.8|44014.8|43902.8|43648.6|43536.6|5162
1644282000000|2022-02-08 01:00:00|43931.7|43819.7|44115.8|44003.8|44156.9|44044.9|43897.1|43785.1|3643
1644285600000|2022-02-08 02:00:00|44115.1|44003.1|44043.3|43931.3|44175.1|44063.1|43985.5|43873.5|2942
1644289200000|2022-02-08 03:00:00|44047.4|43935.4|44269.3|44157.3|44275.5|44163.5|43931.7|43819.7|3388
1644292800000|2022-02-08 04:00:00|44269.4|44157.4|44457.3|44345.3|44458.7|44346.7|44156.8|44044.8|3307
1644296400000|2022-02-08 05:00:00|44455.9|44343.9|44957.8|44845.8|45061.3|44949.3|44327.3|44215.3|6234
1644300000000|2022-02-08 06:00:00|44957.5|44845.5|44886|44774|45502.5|45390.5|44637.1|44525.1|8652
1644303600000|2022-02-08 07:00:00|44885.6|44773.6|44958.7|44846.7|45013.8|44901.8|44712.6|44600.6|5229
1644307200000|2022-02-08 08:00:00|44957.2|44845.2|44110.5|43998.5|45008|44896|43968.8|43856.8|7799
1644310800000|2022-02-08 09:00:00|44108.3|43996.3|43921.9|43809.9|44248.7|44136.7|43636.8|43524.8|7711
1644314400000|2022-02-08 10:00:00|43922|43810|43944.7|43832.7|44007.3|43895.3|43656.5|43544.5|6787
1644318000000|2022-02-08 11:00:00|43933.2|43821.2|44084.4|43972.4|44128.6|44016.6|43800.6|43688.6|4377
1644321600000|2022-02-08 12:00:00|44081.8|43969.8|43533.8|43421.8|44081.8|43969.8|43210.1|43098.1|6866
1644325200000|2022-02-08 13:00:00|43533.7|43421.7|43690.8|43578.8|43707.5|43595.5|43295.2|43183.2|5027
1644328800000|2022-02-08 14:00:00|43699.3|43587.3|43673.9|43561.9|43936.8|43824.8|43613.9|43501.9|5113
1644332400000|2022-02-08 15:00:00|43668|43556|43516.3|43404.3|43669.6|43557.6|42996.3|42884.3|6975
1644336000000|2022-02-08 16:00:00|43515.8|43403.8|43078.7|42966.7|43769.2|43657.2|43037.1|42925.1|7086
1644339600000|2022-02-08 17:00:00|43082|42970|43015|42903|43273.3|43161.3|42765.1|42653.1|8136
1644343200000|2022-02-08 18:00:00|43015.6|42903.6|43058.7|42946.7|43339.9|43227.9|42923.8|42811.8|5845
1644346800000|2022-02-08 19:00:00|43058.5|42946.5|43087.4|42975.4|43210.3|43098.3|42786.4|42674.4|6161
1644350400000|2022-02-08 20:00:00|43088.2|42976.2|44322|44210|44416.9|44304.9|43022.7|42910.7|7987
1644354000000|2022-02-08 21:00:00|44328.3|44216.3|44275.5|44163.5|44447|44335|44007.5|43895.5|6836
1644357600000|2022-02-08 22:00:00|44275.4|44163.4|44155.8|44043.8|44339.6|44227.6|43943.2|43831.2|5313
1644361200000|2022-02-08 23:00:00|44155.9|44043.9|44116.2|44004.2|44386.9|44274.9|44092.5|43980.5|5336
1644364800000|2022-02-09 00:00:00|44119.5|44007.5|44330.8|44218.8|44409.1|44297.1|44044.2|43932.2|6073
1644368400000|2022-02-09 01:00:00|44330.7|44218.7|43925.5|43813.5|44346.4|44234.4|43892.4|43780.4|6037
1644372000000|2022-02-09 02:00:00|43917.2|43805.2|43415.8|43303.8|44006|43894|43232.2|43120.2|7511
1644375600000|2022-02-09 03:00:00|43415.7|43303.7|43421.3|43309.3|43573.8|43461.8|43321.6|43209.6|5324
1644379200000|2022-02-09 04:00:00|43420.8|43308.8|43533.6|43421.6|43649.9|43537.9|43400.2|43288.2|5753
1644382800000|2022-02-09 05:00:00|43529.2|43417.2|43664.1|43552.1|43818.5|43706.5|43209|43097|7416
1644386400000|2022-02-09 06:00:00|43661.5|43549.5|43788.3|43676.3|43896.6|43784.6|43620.3|43508.3|6052
1644390000000|2022-02-09 07:00:00|43788.8|43676.8|43895.4|43783.4|43981.4|43869.4|43494.3|43382.3|5785
1644393600000|2022-02-09 08:00:00|43900.3|43788.3|43492.2|43380.2|44016.4|43904.4|43279.4|43167.4|5904
1644397200000|2022-02-09 09:00:00|43491.9|43379.9|43455.2|43343.2|43711.6|43599.6|43397.5|43285.5|6065
1644400800000|2022-02-09 10:00:00|43453.4|43341.4|43679.4|43567.4|43798|43686|43449.5|43337.5|6349
1644404400000|2022-02-09 11:00:00|43679|43567|43814.6|43702.6|43901.1|43789.1|43472.1|43360.1|6880
1644408000000|2022-02-09 12:00:00|43814.8|43702.8|44213.5|44101.5|44369.9|44257.9|43736.4|43624.4|5933
1644411600000|2022-02-09 13:00:00|44213.1|44101.1|44037.1|43925.1|44511|44399|43940.1|43828.1|5881
1644415200000|2022-02-09 14:00:00|44036.9|43924.9|44205.5|44093.5|44334.8|44222.8|43864.8|43752.8|7524
1644418800000|2022-02-09 15:00:00|44202.5|44090.5|43951.8|43839.8|44275.9|44163.9|43874.7|43762.7|6651
1644422400000|2022-02-09 16:00:00|43952.3|43840.3|44179.6|44067.6|44220.7|44108.7|43720.4|43608.4|6511
1644426000000|2022-02-09 17:00:00|44180.1|44068.1|44156.2|44044.2|44386.4|44274.4|44073.9|43961.9|4750
1644429600000|2022-02-09 18:00:00|44155|44043|44221.4|44109.4|44248.6|44136.6|43999.5|43887.5|3590
1644433200000|2022-02-09 19:00:00|44223.7|44111.7|44552.7|44440.7|44775.1|44663.1|44223.7|44111.7|4691
1644436800000|2022-02-09 20:00:00|44549.1|44437.1|44819.3|44707.3|44886.7|44774.7|44454.5|44342.5|4466
1644440400000|2022-02-09 21:00:00|44823.6|44711.6|44541.8|44429.8|44848.1|44736.1|44530.8|44418.8|3666
1644444000000|2022-02-09 22:00:00|44542.1|44430.1|44620.6|44508.6|44686.7|44574.7|44324.9|44212.9|3696
1644447600000|2022-02-09 23:00:00|44646|44534|44484.4|44372.4|44668.9|44556.9|44316.6|44204.6|2581
1644451200000|2022-02-10 00:00:00|44473.3|44361.3|44221.5|44109.5|44484.4|44372.4|44122.5|44010.5|3221
1644454800000|2022-02-10 01:00:00|44217.5|44105.5|44345.9|44233.9|44350.1|44238.1|44135|44023|2064
1644458400000|2022-02-10 02:00:00|44326.5|44214.5|43902.8|43790.8|44453.4|44341.4|43876.1|43764.1|2548
1644462000000|2022-02-10 03:00:00|43897.6|43785.6|43877.4|43765.4|43938.7|43826.7|43666.4|43554.4|3369
1644465600000|2022-02-10 04:00:00|43869.1|43757.1|43882.1|43770.1|43991.1|43879.1|43649.5|43537.5|2825
1644469200000|2022-02-10 05:00:00|43882.4|43770.4|43958.3|43846.3|43990.9|43878.9|43776|43664|2658
1644472800000|2022-02-10 06:00:00|43959.9|43847.9|43939.2|43827.2|44074.6|43962.6|43827|43715|2341
1644476400000|2022-02-10 07:00:00|43970.2|43858.2|44167.5|44055.5|44197.6|44085.6|43925.5|43813.5|2027
1644480000000|2022-02-10 08:00:00|44174.1|44062.1|44288.4|44176.4|44379.4|44267.4|44145.1|44033.1|2406
1644483600000|2022-02-10 09:00:00|44291.9|44179.9|44498.1|44386.1|44540.9|44428.9|44186.3|44074.3|2252
1644487200000|2022-02-10 10:00:00|44495.1|44383.1|44708.2|44596.2|44829.9|44717.9|44440.1|44328.1|4229
1644490800000|2022-02-10 11:00:00|44708.7|44596.7|44911.9|44799.9|45225.3|45113.3|44639.2|44527.2|5407
1644494400000|2022-02-10 12:00:00|44891.2|44779.2|44897.6|44785.6|45074|44962|44668.6|44556.6|5553
1644498000000|2022-02-10 13:00:00|44897.2|44785.2|43711.3|43599.3|45141.4|45029.4|43707.1|43595.1|8935
1644501600000|2022-02-10 14:00:00|43712.2|43600.2|44445.6|44333.6|44445.7|44333.7|43263.3|43151.3|10037
1644505200000|2022-02-10 15:00:00|44434.5|44322.5|45019.6|44907.6|45725.7|45613.7|44265.7|44153.7|11580
1644508800000|2022-02-10 16:00:00|45030.4|44918.4|45482.3|45370.3|45593.5|45481.5|44959.2|44847.2|8742
1644512400000|2022-02-10 17:00:00|45483.6|45371.6|45426.5|45314.5|45878.6|45766.6|45097.8|44985.8|7004
1644516000000|2022-02-10 18:00:00|45427|45315|45281.4|45169.4|45488.4|45376.4|44940.1|44828.1|7829
1644519600000|2022-02-10 19:00:00|45283.8|45171.8|44440.1|44328.1|45346.6|45234.6|44420|44308|8194
1644523200000|2022-02-10 20:00:00|44418.3|44306.3|44151.5|44039.5|44681.4|44569.4|43865.4|43753.4|8312
1644526800000|2022-02-10 21:00:00|44145.5|44033.5|43804.1|43692.1|44269.1|44157.1|43770.7|43658.7|6207
1644530400000|2022-02-10 22:00:00|43805.5|43693.5|44036.6|43924.6|44160.1|44048.1|43707.8|43595.8|4916
1644534000000|2022-02-10 23:00:00|44035.8|43923.8|43567.2|43455.2|44103.6|43991.6|43433.9|43321.9|5456
1644537600000|2022-02-11 00:00:00|43576.1|43464.1|43138.1|43026.1|43642.1|43530.1|42684.9|42572.9|6846
1644541200000|2022-02-11 01:00:00|43136.2|43024.2|43247.1|43135.1|43782.4|43670.4|43022.7|42910.7|6141
1644544800000|2022-02-11 02:00:00|43243.3|43131.3|43189.8|43077.8|43264.7|43152.7|42892.7|42780.7|3831
1644548400000|2022-02-11 03:00:00|43189.1|43077.1|43419.7|43307.7|43500.4|43388.4|43160.9|43048.9|3317
1644552000000|2022-02-11 04:00:00|43419.5|43307.5|43191.1|43079.1|43452.6|43340.6|43040.5|42928.5|3286
1644555600000|2022-02-11 05:00:00|43181.9|43069.9|42925.2|42813.2|43181.9|43069.9|42921.1|42809.1|3446
1644559200000|2022-02-11 06:00:00|42930.1|42818.1|43342.6|43230.6|43359.9|43247.9|42893.4|42781.4|3638
1644562800000|2022-02-11 07:00:00|43341.6|43229.6|43437|43325|43493.4|43381.4|43240.8|43128.8|2696
1644566400000|2022-02-11 08:00:00|43438.2|43326.2|43084.6|42972.6|43612.3|43500.3|43082.6|42970.6|3443
1644570000000|2022-02-11 09:00:00|43084.9|42972.9|43585.6|43473.6|43684.4|43572.4|42964.6|42852.6|5369
1644573600000|2022-02-11 10:00:00|43585.7|43473.7|43529.6|43417.6|43649.1|43537.1|43328.2|43216.2|3081
1644577200000|2022-02-11 11:00:00|43529.9|43417.9|43438.3|43326.3|43593.6|43481.6|43406.7|43294.7|3052
1644580800000|2022-02-11 12:00:00|43445.5|43333.5|43653.9|43541.9|43761|43649|43344.5|43232.5|4656
1644584400000|2022-02-11 13:00:00|43650.2|43538.2|43874.4|43762.4|43912.1|43800.1|43584.5|43472.5|3554
1644588000000|2022-02-11 14:00:00|43865.1|43753.1|43607.1|43495.1|44012.1|43900.1|43378.4|43266.4|6526
1644591600000|2022-02-11 15:00:00|43603.5|43491.5|43735.5|43623.5|43898.5|43786.5|43585.2|43473.2|5585
1644595200000|2022-02-11 16:00:00|43728.4|43616.4|43649.3|43537.3|43824.4|43712.4|43510|43398|5157
1644598800000|2022-02-11 17:00:00|43638.3|43526.3|43490.6|43378.6|43793|43681|43448.4|43336.4|5306
1644602400000|2022-02-11 18:00:00|43487.5|43375.5|42743.9|42631.9|43590.8|43478.8|42675.4|42563.4|5416
1644606000000|2022-02-11 19:00:00|42746.5|42634.5|42792.4|42680.4|43213.5|43101.5|42146.8|42034.8|9776
1644609600000|2022-02-11 20:00:00|42805.8|42693.8|42401.6|42289.6|42925.3|42813.3|42302|42190|7317
1644613200000|2022-02-11 21:00:00|42404.7|42292.7|42626.3|42514.3|42773|42661|42379|42267|5364
1644652800000|2022-02-12 08:00:00|42185.1|42073.1|42351.5|42239.5|42452.5|42340.5|42183.7|42071.7|5173
1644656400000|2022-02-12 09:00:00|42351.3|42239.3|42465|42353|42515.8|42403.8|42311.8|42199.8|4809
1644660000000|2022-02-12 10:00:00|42464.2|42352.2|42346.5|42234.5|42471|42359|42189.3|42077.3|4929
1644663600000|2022-02-12 11:00:00|42346.8|42234.8|42477.4|42365.4|42495.8|42383.8|41999.7|41887.7|5851
1644667200000|2022-02-12 12:00:00|42477.5|42365.5|42339|42227|42507.2|42395.2|42294.1|42182.1|5338
1644670800000|2022-02-12 13:00:00|42340.5|42228.5|42174.6|42062.6|42415.3|42303.3|42167.8|42055.8|5092
1644674400000|2022-02-12 14:00:00|42174.8|42062.8|42235.4|42123.4|42283.5|42171.5|41901.8|41789.8|7476
1644678000000|2022-02-12 15:00:00|42234.7|42122.7|42185.9|42073.9|42273.6|42161.6|41917.1|41805.1|7055
1644681600000|2022-02-12 16:00:00|42185.8|42073.8|42804.6|42692.6|42866.8|42754.8|42099.2|41987.2|9054
1644685200000|2022-02-12 17:00:00|42804.2|42692.2|42795.2|42683.2|42856.4|42744.4|42637|42525|6381
1644688800000|2022-02-12 18:00:00|42800.9|42688.9|42907.5|42795.5|43073|42961|42800.9|42688.9|7016
1644692400000|2022-02-12 19:00:00|42906.7|42794.7|42723.5|42611.5|42944.8|42832.8|42687|42575|6389
1644696000000|2022-02-12 20:00:00|42723.4|42611.4|42680.4|42568.4|42816.3|42704.3|42585.7|42473.7|5734
1644699600000|2022-02-12 21:00:00|42680.3|42568.3|41949.2|41837.2|42680.7|42568.7|41830.2|41718.2|8032
1644703200000|2022-02-12 22:00:00|41950.7|41838.7|42241.8|42129.8|42281.3|42169.3|41924.4|41812.4|6495
1644706800000|2022-02-12 23:00:00|42240|42128|42284.7|42172.7|42312.3|42200.3|42143.1|42031.1|6002
1644710400000|2022-02-13 00:00:00|42283.6|42171.6|42456|42344|42560|42448|42133.2|42021.2|6018
1644714000000|2022-02-13 01:00:00|42456.1|42344.1|42296.9|42184.9|42544.4|42432.4|42275.8|42163.8|5034
1644717600000|2022-02-13 02:00:00|42297|42185|42289.1|42177.1|42341.3|42229.3|42177.7|42065.7|4203
1644721200000|2022-02-13 03:00:00|42289|42177|42304.8|42192.8|42353.2|42241.2|42229.1|42117.1|4435
1644724800000|2022-02-13 04:00:00|42306.6|42194.6|42271.9|42159.9|42385.9|42273.9|42196.6|42084.6|3963
1644728400000|2022-02-13 05:00:00|42271.3|42159.3|42343.9|42231.9|42381.3|42269.3|42205.4|42093.4|3881
1644732000000|2022-02-13 06:00:00|42345.7|42233.7|42497.2|42385.2|42500.5|42388.5|42299.8|42187.8|4853
1644735600000|2022-02-13 07:00:00|42496.7|42384.7|42492.6|42380.6|42529.4|42417.4|42385.8|42273.8|3833
1644739200000|2022-02-13 08:00:00|42492.4|42380.4|42524|42412|42566.5|42454.5|42411.8|42299.8|4027
1644742800000|2022-02-13 09:00:00|42524.1|42412.1|42394.2|42282.2|42527|42415|42359|42247|4413
1644746400000|2022-02-13 10:00:00|42394.5|42282.5|42655.8|42543.8|42701.6|42589.6|42324.9|42212.9|5271
1644750000000|2022-02-13 11:00:00|42655.4|42543.4|42544|42432|42717.5|42605.5|42537|42425|4355
1644753600000|2022-02-13 12:00:00|42543.8|42431.8|42540.9|42428.9|42686.4|42574.4|42492.3|42380.3|5332
1644757200000|2022-02-13 13:00:00|42540.6|42428.6|42576|42464|42635.2|42523.2|42488.5|42376.5|4514
1644760800000|2022-02-13 14:00:00|42575.2|42463.2|42605|42493|42760.4|42648.4|42278.7|42166.7|6991
1644764400000|2022-02-13 15:00:00|42604.4|42492.4|42637.5|42525.5|42809.5|42697.5|42578.6|42466.6|5831
1644768000000|2022-02-13 16:00:00|42636.5|42524.5|42386|42274|42646.5|42534.5|42286|42174|7091
1644771600000|2022-02-13 17:00:00|42385.9|42273.9|42337.9|42225.9|42386.1|42274.1|42174.5|42062.5|6128
1644775200000|2022-02-13 18:00:00|42338.2|42226.2|42047.5|41935.5|42465.2|42353.2|41948.6|41836.6|6391
1644778800000|2022-02-13 19:00:00|42047.4|41935.4|42103.4|41991.4|42250.4|42138.4|41957.6|41845.6|6308
1644782400000|2022-02-13 20:00:00|42103.5|41991.5|42507.9|42365.9|42514.6|42372.6|42020.3|41908.3|5251
1644786000000|2022-02-13 21:00:00|42508.2|42366.2|42296.8|42154.8|42564.7|42422.7|42295|42153|4547
1644789600000|2022-02-13 22:00:00|42297.6|42155.6|42465.4|42353.4|42482|42370|42281.5|42154.9|3945
1644793200000|2022-02-13 23:00:00|42464.9|42352.9|42114.3|42002.3|42465.1|42353.1|42106.4|41994.4|5182
1644796800000|2022-02-14 00:00:00|42113.8|42001.8|42177.4|42065.4|42238.2|42126.2|42012.6|41900.6|4736
1644800400000|2022-02-14 01:00:00|42185.6|42073.6|41732.2|41620.2|42207.6|42095.6|41636.6|41524.6|4778
1644804000000|2022-02-14 02:00:00|41730.2|41618.2|41788.9|41676.9|41902.2|41790.2|41680.1|41568.1|2983
1644807600000|2022-02-14 03:00:00|41782.1|41670.1|41985.2|41873.2|42025.3|41913.3|41690.4|41578.4|4465
1644811200000|2022-02-14 04:00:00|41984.2|41872.2|42027.6|41915.6|42037.1|41925.1|41913.8|41801.8|3609
1644814800000|2022-02-14 05:00:00|42027.3|41915.3|41855.3|41743.3|42064.6|41952.6|41831.3|41719.3|3636
1644818400000|2022-02-14 06:00:00|41862.1|41750.1|42260.1|42148.1|42317.8|42205.8|41801.1|41689.1|3567
1644822000000|2022-02-14 07:00:00|42256.3|42144.3|42375.5|42263.5|42421.4|42309.4|42179.4|42067.4|3560
1644825600000|2022-02-14 08:00:00|42377.2|42265.2|42098.5|41986.5|42478.6|42366.6|42086.9|41974.9|5161
1644829200000|2022-02-14 09:00:00|42099.3|41987.3|42121.5|42009.5|42284.8|42172.8|42021|41909|5702
1644832800000|2022-02-14 10:00:00|42123.5|42011.5|42288.6|42176.6|42343.8|42231.8|42005.5|41893.5|4261
1644836400000|2022-02-14 11:00:00|42288.7|42176.7|42180.3|42068.3|42331.9|42219.9|42158.6|42046.6|3948
1644840000000|2022-02-14 12:00:00|42180.5|42068.5|42593.7|42481.7|42650.1|42538.1|42036.8|41924.8|6501
1644843600000|2022-02-14 13:00:00|42598.3|42486.3|42579.9|42467.9|42738.7|42626.7|42460.8|42348.8|4904
1644847200000|2022-02-14 14:00:00|42572|42460|42576.8|42464.8|42891|42779|42537.9|42425.9|7006
1644850800000|2022-02-14 15:00:00|42580.9|42468.9|42660.5|42548.5|42720.1|42608.1|42427.9|42315.9|6912
1644854400000|2022-02-14 16:00:00|42661|42549|42722.3|42610.3|42875.7|42763.7|42632.4|42520.4|5781
1644858000000|2022-02-14 17:00:00|42722.2|42610.2|42630.2|42518.2|42833.3|42721.3|42606.4|42494.4|5120
1644861600000|2022-02-14 18:00:00|42631.8|42519.8|42305.6|42193.6|42721.6|42609.6|42300.8|42188.8|5576
1644865200000|2022-02-14 19:00:00|42305.5|42193.5|42190.5|42078.5|42351.9|42239.9|41873.5|41761.5|8197
1644868800000|2022-02-14 20:00:00|42192.7|42080.7|42248.3|42136.3|42372.1|42260.1|42069.8|41957.8|8566
1644872400000|2022-02-14 21:00:00|42248.6|42136.6|42295.8|42183.8|42350.8|42238.8|42185.3|42073.3|4487
1644876000000|2022-02-14 22:00:00|42299.3|42187.3|42750.6|42638.6|42831.3|42719.3|42299.3|42187.3|3853
1644879600000|2022-02-14 23:00:00|42745.7|42633.7|42598.6|42486.6|42869|42757|42597.9|42485.9|3423
1644883200000|2022-02-15 00:00:00|42606.3|42494.3|42638.8|42526.8|42726.6|42614.6|42498.2|42386.2|4046
1644886800000|2022-02-15 01:00:00|42632.2|42520.2|43522|43410|43678|43566|42580.6|42468.6|5394
1644890400000|2022-02-15 02:00:00|43526.2|43414.2|43637.4|43525.4|43749|43637|43452.1|43340.1|5792
1644894000000|2022-02-15 03:00:00|43637.5|43525.5|43645.3|43533.3|43736.6|43624.6|43572.9|43460.9|4110
1644897600000|2022-02-15 04:00:00|43645.7|43533.7|43541.2|43429.2|43835.4|43723.4|43526.8|43414.8|5227
1644901200000|2022-02-15 05:00:00|43545.4|43433.4|43652.1|43540.1|43691.5|43579.5|43472.7|43360.7|4168
1644904800000|2022-02-15 06:00:00|43648.6|43536.6|43608.5|43496.5|43742.1|43630.1|43607.2|43495.2|3737
1644908400000|2022-02-15 07:00:00|43609.9|43497.9|43776.5|43664.5|43834.6|43722.6|43600.6|43488.6|4227
1644912000000|2022-02-15 08:00:00|43777.5|43665.5|44062.8|43950.8|44216.2|44104.2|43691.8|43579.8|6961
1644915600000|2022-02-15 09:00:00|44062.3|43950.3|44125.3|44013.3|44163.1|44051.1|43928|43816|6553
1644919200000|2022-02-15 10:00:00|44122.2|44010.2|44347|44235|44416.9|44304.9|44029.8|43917.8|6657
1644922800000|2022-02-15 11:00:00|44348.9|44236.9|44314.9|44202.9|44486|44374|44197.8|44085.8|6052
1644926400000|2022-02-15 12:00:00|44316|44204|44242.8|44130.8|44413.9|44301.9|44217.1|44105.1|5752
1644930000000|2022-02-15 13:00:00|44243.9|44131.9|44324.8|44212.8|44383.8|44271.8|44121.8|44009.8|5892
1644933600000|2022-02-15 14:00:00|44324.7|44212.7|44319.6|44207.6|44557.8|44445.8|44285.9|44173.9|7475
1644937200000|2022-02-15 15:00:00|44320.2|44208.2|44275.2|44163.2|44365.8|44253.8|44187.7|44075.7|6587
1644940800000|2022-02-15 16:00:00|44271.5|44159.5|44195|44083|44312.4|44200.4|44103|43991|6089
1644944400000|2022-02-15 17:00:00|44194.3|44082.3|43988.4|43876.4|44228.4|44116.4|43925.3|43813.3|5872
1644948000000|2022-02-15 18:00:00|43988.5|43876.5|44196|44084|44257.6|44145.6|43947|43835|5819
1644951600000|2022-02-15 19:00:00|44200.3|44088.3|44057|43945|44202.7|44090.7|44037.1|43925.1|5435
1644955200000|2022-02-15 20:00:00|44058.2|43946.2|44205.7|44093.7|44239.2|44127.2|44041.6|43929.6|4941
1644958800000|2022-02-15 21:00:00|44206|44094|44046|43934|44239.1|44127.1|44008.3|43896.3|3220
1644962400000|2022-02-15 22:00:00|44044.8|43932.8|44246.6|44134.6|44439.6|44327.6|44042.4|43930.4|3696
1644966000000|2022-02-15 23:00:00|44243.2|44131.2|44606.4|44494.4|44817.5|44705.5|44186.9|44074.9|5549
1644969600000|2022-02-16 00:00:00|44605.4|44493.4|44262.4|44150.4|44636|44524|44215|44103|4179
1644973200000|2022-02-16 01:00:00|44258.8|44146.8|44063.5|43951.5|44269.3|44157.3|44014.9|43902.9|3965
1644976800000|2022-02-16 02:00:00|44062.5|43950.5|44131.7|44019.7|44140.3|44028.3|43976.3|43864.3|2928
1644980400000|2022-02-16 03:00:00|44131.9|44019.9|44051.9|43939.9|44234.5|44122.5|44018.8|43906.8|3699
1644984000000|2022-02-16 04:00:00|44050.1|43938.1|43949.7|43837.7|44059.8|43947.8|43760.5|43648.5|4049
1644987600000|2022-02-16 05:00:00|43947.7|43835.7|44113.8|44001.8|44203.8|44091.8|43947.5|43835.5|2985
1644991200000|2022-02-16 06:00:00|44114.1|44002.1|44103|43991|44250.9|44138.9|44101.1|43989.1|3056
1644994800000|2022-02-16 07:00:00|44104.2|43992.2|44253.3|44141.3|44268.6|44156.6|44019.8|43907.8|3039
1644998400000|2022-02-16 08:00:00|44253.9|44141.9|44230.5|44118.5|44399.9|44287.9|44192.3|44080.3|3266
1645002000000|2022-02-16 09:00:00|44226|44114|44096.7|43984.7|44307.6|44195.6|44081.7|43969.7|2057
1645005600000|2022-02-16 10:00:00|44097.2|43985.2|44194.6|44082.6|44201.7|44089.7|43949.6|43837.6|3166
1645009200000|2022-02-16 11:00:00|44190.5|44078.5|44260.6|44148.6|44348.4|44236.4|44171.8|44059.8|2539
1645012800000|2022-02-16 12:00:00|44261.2|44149.2|44093|43981|44283.1|44171.1|44024.4|43912.4|3918
1645016400000|2022-02-16 13:00:00|44094.5|43982.5|43696.5|43584.5|44212.4|44100.4|43610.4|43498.4|6849
1645020000000|2022-02-16 14:00:00|43687.6|43575.6|43548.7|43436.7|43792.8|43680.8|43412.5|43300.5|8013
1645023600000|2022-02-16 15:00:00|43548.9|43436.9|43667.8|43555.8|43766|43654|43511.6|43399.6|5936
1645027200000|2022-02-16 16:00:00|43667|43555|43737.6|43625.6|43792.7|43680.7|43440.7|43328.7|6164
1645030800000|2022-02-16 17:00:00|43736.4|43624.4|43653.4|43541.4|43778.5|43666.5|43626.1|43514.1|3658
1645034400000|2022-02-16 18:00:00|43652.8|43540.8|43929.4|43817.4|43973.9|43861.9|43586.3|43474.3|4200
1645038000000|2022-02-16 19:00:00|43939|43827|44297|44185|44414.6|44302.6|43803|43691|7106
1645041600000|2022-02-16 20:00:00|44293.7|44181.7|44176.4|44064.4|44442.4|44330.4|44159.7|44047.7|6135
1645045200000|2022-02-16 21:00:00|44174.1|44062.1|44139|44027|44232.8|44120.8|43970.6|43858.6|3703
1645048800000|2022-02-16 22:00:00|44139.3|44027.3|44074.5|43962.5|44211.9|44099.9|44038.8|43926.8|3569
1645052400000|2022-02-16 23:00:00|44082.4|43970.4|43944.3|43832.3|44243.6|44131.6|43921.5|43809.5|3261
1645056000000|2022-02-17 00:00:00|43944.5|43832.5|44139.8|44027.8|44163.1|44051.1|43900.3|43788.3|4476
1645059600000|2022-02-17 01:00:00|44139.4|44027.4|44091.5|43979.5|44239.9|44127.9|44059.1|43947.1|3632
1645063200000|2022-02-17 02:00:00|44088|43976|44068.9|43956.9|44178.8|44066.8|43917.8|43805.8|2736
1645066800000|2022-02-17 03:00:00|44092.9|43980.9|43664.3|43552.3|44092.9|43980.9|43662.1|43550.1|2342
1645070400000|2022-02-17 04:00:00|43664.2|43552.2|43694.6|43582.6|43780|43668|43432.1|43320.1|5763
1645074000000|2022-02-17 05:00:00|43694.3|43582.3|43696.8|43584.8|43770.8|43658.8|43594.7|43482.7|4271
1645077600000|2022-02-17 06:00:00|43698.6|43586.6|43919.2|43807.2|43959.4|43847.4|43652.2|43540.2|4349
1645081200000|2022-02-17 07:00:00|43919|43807|43991.1|43879.1|44020.2|43908.2|43829.7|43717.7|3888
1645084800000|2022-02-17 08:00:00|43994.9|43882.9|43541|43429|44095.6|43983.6|43413.2|43301.2|6914
1645088400000|2022-02-17 09:00:00|43544.4|43432.4|43295.5|43183.5|43601.9|43489.9|43031.1|42919.1|6394
1645092000000|2022-02-17 10:00:00|43295.1|43183.1|43122.5|43010.5|43424.6|43312.6|43026.7|42914.7|3646
1645095600000|2022-02-17 11:00:00|43125.5|43013.5|43237.5|43125.5|43294.2|43182.2|43070.6|42958.6|4254
1645099200000|2022-02-17 12:00:00|43243.4|43131.4|43288.2|43176.2|43423|43311|43207.1|43095.1|3539
1645102800000|2022-02-17 13:00:00|43286.3|43174.3|42332.6|42220.6|43354.4|43242.4|42232.1|42120.1|6999
1645106400000|2022-02-17 14:00:00|42334.8|42222.8|41986.2|41874.2|42460.9|42348.9|41935|41823|7155
1645110000000|2022-02-17 15:00:00|41989.4|41877.4|41981.4|41869.4|42200.7|42088.7|41789.5|41677.5|6472
1645113600000|2022-02-17 16:00:00|41978.2|41866.2|42046.6|41934.6|42184.9|42072.9|41738|41626|5735
1645117200000|2022-02-17 17:00:00|42046.8|41934.8|41825.3|41713.3|42080.1|41968.1|41709.3|41597.3|5626
1645120800000|2022-02-17 18:00:00|41836.4|41724.4|41368.8|41256.8|41942.4|41830.4|40860.1|40748.1|8233
1645124400000|2022-02-17 19:00:00|41361.2|41249.2|41287.3|41175.3|41373.1|41261.1|41034.3|40922.3|4871
1645128000000|2022-02-17 20:00:00|41279.7|41167.7|40974.5|40862.5|41288|41176|40933|40821|6519
1645131600000|2022-02-17 21:00:00|40966.1|40854.1|40747.8|40635.8|41027.6|40915.6|40145.9|40033.9|7895
1645135200000|2022-02-17 22:00:00|40746.9|40634.9|40769.8|40657.8|40820.5|40708.5|40501.9|40389.9|4470
1645138800000|2022-02-17 23:00:00|40771.4|40659.4|40610.5|40498.5|40831.9|40719.9|40505.7|40393.7|4314
1645142400000|2022-02-18 00:00:00|40608.5|40496.5|40661.6|40549.6|40737.2|40625.2|40369.9|40257.9|4557
1645146000000|2022-02-18 01:00:00|40649|40537|40863.7|40751.7|41007|40895|40426.3|40314.3|5024
1645149600000|2022-02-18 02:00:00|40866.5|40754.5|40855.6|40743.6|40971.6|40859.6|40733.8|40621.8|3154
1645153200000|2022-02-18 03:00:00|40843.7|40731.7|40768.7|40656.7|40855.6|40743.6|40659.7|40547.7|2407
1645156800000|2022-02-18 04:00:00|40768.6|40656.6|40585|40473|40855.9|40743.9|40578.3|40466.3|2542
1645160400000|2022-02-18 05:00:00|40587.9|40475.9|40706.1|40594.1|40780.4|40668.4|40570|40458|2864
1645164000000|2022-02-18 06:00:00|40695.4|40583.4|40771.1|40659.1|40816.8|40704.8|40661.8|40549.8|3055
1645167600000|2022-02-18 07:00:00|40770.6|40658.6|40723.3|40611.3|40855.9|40743.9|40652.2|40540.2|3030
1645171200000|2022-02-18 08:00:00|40723.9|40611.9|40962.4|40850.4|41025.1|40913.1|40723.1|40611.1|4146
1645174800000|2022-02-18 09:00:00|40946.3|40834.3|40958.6|40846.6|40999.9|40887.9|40851.1|40739.1|2244
1645178400000|2022-02-18 10:00:00|40958.8|40846.8|40882.3|40770.3|40960.8|40848.8|40789.4|40677.4|1744
1645182000000|2022-02-18 11:00:00|40882.4|40770.4|40268.3|40156.3|40892.1|40780.1|40171.3|40059.3|5600
1645185600000|2022-02-18 12:00:00|40270.4|40158.4|40509.9|40397.9|40615.4|40503.4|40180.9|40068.9|4208
1645189200000|2022-02-18 13:00:00|40517.4|40405.4|40469.1|40357.1|40597.8|40485.8|40276.9|40164.9|4490
1645192800000|2022-02-18 14:00:00|40469|40357|40545.6|40433.6|40558.6|40446.6|39692.6|39580.6|6868
1645196400000|2022-02-18 15:00:00|40548.9|40436.9|39898.7|39786.7|40823.7|40711.7|39751.2|39639.2|8444
1645200000000|2022-02-18 16:00:00|39898.8|39786.8|40023.1|39911.1|40477.6|40365.6|39530.6|39418.6|8565
1645203600000|2022-02-18 17:00:00|40023.5|39911.5|40108.7|39996.7|40419.6|40307.6|39985.5|39873.5|7643
1645207200000|2022-02-18 18:00:00|40104.9|39992.9|40219.5|40107.5|40290.9|40178.9|39859.9|39747.9|6478
1645210800000|2022-02-18 19:00:00|40240.9|40128.9|40288.4|40176.4|40397.9|40285.9|40112.2|40000.2|5730
1645214400000|2022-02-18 20:00:00|40289.9|40177.9|40067.7|39955.7|40353.2|40241.2|40002.9|39890.9|7157
1645218000000|2022-02-18 21:00:00|40070.2|39958.2|40049.5|39937.5|40217.6|40105.6|39985.6|39873.6|5778
1645257600000|2022-02-19 08:00:00|40341.5|40229.5|40057.1|39945.1|40367.1|40255.1|40014.6|39902.6|4578
1645261200000|2022-02-19 09:00:00|40056.7|39944.7|39989.4|39877.4|40118.3|40006.3|39964.8|39852.8|5168
1645264800000|2022-02-19 10:00:00|39991.1|39879.1|40018.5|39906.5|40036.4|39924.4|39853.8|39741.8|4791
1645268400000|2022-02-19 11:00:00|40018|39906|39910.8|39798.8|40089.8|39977.8|39728.7|39616.7|7053
1645272000000|2022-02-19 12:00:00|39910.7|39798.7|39816.3|39704.3|40013.1|39901.1|39739.3|39627.3|6292
1645275600000|2022-02-19 13:00:00|39816.1|39704.1|40095.4|39983.4|40131.4|40019.4|39717.6|39605.6|6858
1645279200000|2022-02-19 14:00:00|40096.4|39984.4|39941.7|39829.7|40096.4|39984.4|39848.6|39736.6|4998
1645282800000|2022-02-19 15:00:00|39941.9|39829.9|40049.1|39937.1|40068.1|39956.1|39890.3|39778.3|4373
1645286400000|2022-02-19 16:00:00|40050.8|39938.8|40013.7|39901.7|40401|40289|39970.3|39858.3|6936
1645290000000|2022-02-19 17:00:00|40018.9|39906.9|40216|40104|40231.4|40119.4|39966.3|39854.3|5353
1645293600000|2022-02-19 18:00:00|40215.3|40103.3|40186.9|40074.9|40266.6|40154.6|40124.1|40012.1|3635
1645297200000|2022-02-19 19:00:00|40186.8|40074.8|40043.7|39931.7|40190.7|40078.7|39989.2|39877.2|4144
1645300800000|2022-02-19 20:00:00|40042.7|39930.7|40142.6|40030.6|40169.7|40057.7|40016.9|39904.9|3293
1645304400000|2022-02-19 21:00:00|40141.8|40029.8|39999.4|39887.4|40145|40033|39877.8|39765.8|3633
1645308000000|2022-02-19 22:00:00|39999.6|39887.6|40093.4|39981.4|40109.7|39997.7|39956|39844|2682
1645311600000|2022-02-19 23:00:00|40093.5|39981.5|40155.3|40043.3|40205.6|40093.6|40040.4|39928.4|3362
1645315200000|2022-02-20 00:00:00|40155.9|40043.9|39990|39878|40187|40075|39961|39849|3870
1645318800000|2022-02-20 01:00:00|39989.9|39877.9|40064.7|39952.7|40078.8|39966.8|39900.1|39788.1|3552
1645322400000|2022-02-20 02:00:00|40065|39953|39919.8|39807.8|40082.8|39970.8|39910.7|39798.7|3087
1645326000000|2022-02-20 03:00:00|39919.1|39807.1|39859.9|39747.9|39960.3|39848.3|39792.6|39680.6|4526
1645329600000|2022-02-20 04:00:00|39857.7|39745.7|39621.9|39509.9|39899.3|39787.3|39575.1|39463.1|5533
1645333200000|2022-02-20 05:00:00|39621.4|39509.4|39432.2|39320.2|39754.4|39642.4|39372.2|39260.2|5803
1645336800000|2022-02-20 06:00:00|39430.4|39318.4|38874.9|38762.9|39501.6|39389.6|38792.2|38680.2|7913
1645340400000|2022-02-20 07:00:00|38874.7|38762.7|38869.7|38757.7|38941.2|38829.2|38668.8|38556.8|6017
1645344000000|2022-02-20 08:00:00|38869.9|38757.9|38239.5|38127.5|38900.7|38788.7|38179|38067|7625
1645347600000|2022-02-20 09:00:00|38238.8|38126.8|38259.2|38147.2|38474|38362|38078.5|37966.5|7066
1645351200000|2022-02-20 10:00:00|38259.4|38147.4|38262.6|38150.6|38440.8|38328.8|38216.7|38104.7|5832
1645354800000|2022-02-20 11:00:00|38261.8|38149.8|38414.5|38302.5|38418.7|38306.7|38204.1|38092.1|5011
1645358400000|2022-02-20 12:00:00|38414|38302|38431.4|38319.4|38674.5|38562.5|38370|38258|3025
1645362000000|2022-02-20 13:00:00|38286.3|38174.3|38276.2|38164.2|38377.2|38265.2|38252.1|38140.1|5101
1645365600000|2022-02-20 14:00:00|38275.8|38163.8|38272.3|38160.3|38352.6|38240.6|38104.7|37992.7|7102
1645369200000|2022-02-20 15:00:00|38272.1|38160.1|38409.4|38297.4|38480.7|38368.7|38259.4|38147.4|5292
1645372800000|2022-02-20 16:00:00|38408.3|38296.3|38360.9|38248.9|38578.1|38466.1|38329.5|38217.5|5517
1645376400000|2022-02-20 17:00:00|38360.1|38248.1|38346.7|38234.7|38472.1|38360.1|38303.4|38191.4|3699
1645380000000|2022-02-20 18:00:00|38346.8|38234.8|38511.1|38399.1|38516.3|38404.3|38258.8|38146.8|4749
1645383600000|2022-02-20 19:00:00|38510.8|38398.8|38462.2|38350.2|38510.8|38398.8|38410|38298|3291
1645387200000|2022-02-20 20:00:00|38462.3|38350.3|38397.3|38255.3|38464|38352|38329.6|38203.2|3314
1645390800000|2022-02-20 21:00:00|38397.2|38255.2|38322.9|38180.9|38432.4|38290.4|38137.6|37995.6|4437
1645394400000|2022-02-20 22:00:00|38323.3|38181.3|38914.1|38802.1|38914.1|38802.1|38314.6|38180.7|4275
1645398000000|2022-02-20 23:00:00|38872.2|38760.2|38454.4|38342.4|39027|38915|38421.6|38309.6|5464
1645401600000|2022-02-21 00:00:00|38453.5|38341.5|38809.8|38697.8|38812.8|38700.8|38276.4|38164.4|5314
1645405200000|2022-02-21 01:00:00|38809.3|38697.3|39215.4|39103.4|39433.1|39321.1|38643.6|38531.6|5851
1645408800000|2022-02-21 02:00:00|39208.5|39096.5|39185.2|39073.2|39322.9|39210.9|39104.9|38992.9|3187
1645412400000|2022-02-21 03:00:00|39184.5|39072.5|38989.6|38877.6|39321.7|39209.7|38898.1|38786.1|4059
1645416000000|2022-02-21 04:00:00|38978.3|38866.3|39373.3|39261.3|39431.9|39319.9|38971.7|38859.7|3946
1645419600000|2022-02-21 05:00:00|39373.5|39261.5|39303|39191|39544.3|39432.3|39285.3|39173.3|3254
1645423200000|2022-02-21 06:00:00|39302.7|39190.7|39292|39180|39346.7|39234.7|39228.3|39116.3|2941
1645426800000|2022-02-21 07:00:00|39292.8|39180.8|39376|39264|39392.5|39280.5|39143.8|39031.8|3262
1645430400000|2022-02-21 08:00:00|39369.6|39257.6|39127.3|39015.3|39435.4|39323.4|39104.2|38992.2|2594
1645434000000|2022-02-21 09:00:00|39126.7|39014.7|38995.1|38883.1|39185.1|39073.1|38941.4|38829.4|3146
1645437600000|2022-02-21 10:00:00|38995.4|38883.4|38369.6|38257.6|39042.7|38930.7|38313.6|38201.6|5481
1645441200000|2022-02-21 11:00:00|38360.1|38248.1|37654.5|37542.5|38503.2|38391.2|37429.6|37317.6|5497
1645444800000|2022-02-21 12:00:00|37654.9|37542.9|37618.1|37506.1|37839.3|37727.3|37478.4|37366.4|5929
1645448400000|2022-02-21 13:00:00|37617.4|37505.4|37647.7|37535.7|37759.7|37647.7|37315.5|37203.5|6402
1645452000000|2022-02-21 14:00:00|37642.9|37530.9|38782.9|38670.9|38934.9|38822.9|37553|37441|7476
1645455600000|2022-02-21 15:00:00|38773.1|38661.1|38908|38796|39339.6|39227.6|38704.7|38592.7|6289
1645459200000|2022-02-21 16:00:00|38914.8|38802.8|38764.3|38652.3|39192.7|39080.7|38754.2|38642.2|4707
1645462800000|2022-02-21 17:00:00|38758.1|38646.1|38593.1|38481.1|38902.6|38790.6|38558.5|38446.5|4304
1645466400000|2022-02-21 18:00:00|38595.8|38483.8|37836.5|37724.5|38707.9|38595.9|37634.5|37522.5|9881
1645470000000|2022-02-21 19:00:00|37837.4|37725.4|38215.8|38103.8|38336.7|38224.7|37655.7|37543.7|10025
1645473600000|2022-02-21 20:00:00|38216.2|38104.2|38307.3|38195.3|38480.6|38368.6|38052.8|37940.8|6308
1645477200000|2022-02-21 21:00:00|38308.8|38196.8|37120.3|37008.3|38412.5|38300.5|37077.7|36965.7|7660
1645480800000|2022-02-21 22:00:00|37123.9|37011.9|37616.4|37504.4|37802|37690|36905|36793|9853
1645484400000|2022-02-21 23:00:00|37613.8|37501.8|37079|36967|37731|37619|36947.9|36835.9|10149
1645488000000|2022-02-22 00:00:00|37073.4|36961.4|37295.1|37183.1|37390.6|37278.6|36931|36819|6007
1645491600000|2022-02-22 01:00:00|37295.8|37183.8|37299|37187|37534.4|37422.4|36933.5|36821.5|5390
1645495200000|2022-02-22 02:00:00|37301.1|37189.1|37092.1|36980.1|37301.2|37189.2|36966.3|36854.3|3172
1645498800000|2022-02-22 03:00:00|37087.2|36975.2|36647.1|36535.1|37092.1|36980.1|36425.7|36313.7|6064
1645502400000|2022-02-22 04:00:00|36643|36531|36690.1|36578.1|36871.4|36759.4|36614.8|36502.8|4733
1645506000000|2022-02-22 05:00:00|36687.2|36575.2|36808.6|36696.6|37322.8|37210.8|36633|36521|4183
1645509600000|2022-02-22 06:00:00|36806.7|36694.7|36931.7|36819.7|37062.8|36950.8|36668.6|36556.6|4781
1645513200000|2022-02-22 07:00:00|36929.4|36817.4|36888.8|36776.8|37048.9|36936.9|36623.5|36511.5|5661
1645516800000|2022-02-22 08:00:00|36888.7|36776.7|37210.9|37098.9|37245.6|37133.6|36824.2|36712.2|4716
1645520400000|2022-02-22 09:00:00|37199.4|37087.4|37191|37079|37378.2|37266.2|37087.2|36975.2|3957
1645524000000|2022-02-22 10:00:00|37196|37084|37781.8|37669.8|37911.8|37799.8|37148.5|37036.5|4384
1645527600000|2022-02-22 11:00:00|37774.1|37662.1|37589.8|37477.8|37836.7|37724.7|37522.5|37410.5|3801
1645531200000|2022-02-22 12:00:00|37589.1|37477.1|37696.1|37584.1|37828.4|37716.4|37355.7|37243.7|4166
1645534800000|2022-02-22 13:00:00|37697|37585|37900.5|37788.5|38030.1|37918.1|37412|37300|3676
1645538400000|2022-02-22 14:00:00|37905.5|37793.5|38201.2|38089.2|38353.4|38241.4|37506.2|37394.2|6277
1645542000000|2022-02-22 15:00:00|38201|38089|37836.8|37724.8|38309.6|38197.6|37766.5|37654.5|6457
1645545600000|2022-02-22 16:00:00|37836.2|37724.2|37786.3|37674.3|37945.8|37833.8|37547.1|37435.1|4702
1645549200000|2022-02-22 17:00:00|37783.8|37671.8|37697|37585|37900.2|37788.2|37441.7|37329.7|4132
1645552800000|2022-02-22 18:00:00|37698.2|37586.2|37782|37670|38076.9|37964.9|37616.8|37504.8|4008
1645556400000|2022-02-22 19:00:00|37785.4|37673.4|38156.6|38044.6|38236|38124|37698.3|37586.3|6339
1645560000000|2022-02-22 20:00:00|38153.8|38041.8|37998.1|37886.1|38350.3|38238.3|37868|37756|5802
1645563600000|2022-02-22 21:00:00|37995.9|37883.9|37952.5|37840.5|38131.1|38019.1|37899.8|37787.8|2795
1645567200000|2022-02-22 22:00:00|37952.6|37840.6|37979.6|37867.6|38054|37942|37837.5|37725.5|2441
1645570800000|2022-02-22 23:00:00|37979.1|37867.1|38293.6|38181.6|38496.9|38384.9|37956.9|37844.9|4362
1645574400000|2022-02-23 00:00:00|38295.2|38183.2|38216.3|38104.3|38421.1|38309.1|38133.2|38021.2|3206
1645578000000|2022-02-23 01:00:00|38216.8|38104.8|38141.2|38029.2|38220.6|38108.6|38021.5|37909.5|2764
1645581600000|2022-02-23 02:00:00|38141.1|38029.1|37746.1|37634.1|38275.9|38163.9|37631.7|37519.7|3835
1645585200000|2022-02-23 03:00:00|37745.4|37633.4|37833.1|37721.1|37865.4|37753.4|37701.8|37589.8|2161
1645588800000|2022-02-23 04:00:00|37833.2|37721.2|38088.5|37976.5|38160.6|38048.6|37779.9|37667.9|2733
1645592400000|2022-02-23 05:00:00|38085.1|37973.1|38082.6|37970.6|38189.7|38077.7|37897.9|37785.9|3112
1645596000000|2022-02-23 06:00:00|38058.9|37946.9|38056.4|37944.4|38222.7|38110.7|38005.9|37893.9|2319
1645599600000|2022-02-23 07:00:00|38054.8|37942.8|38212.3|38100.3|38284.1|38172.1|38043.1|37931.1|2065
1645603200000|2022-02-23 08:00:00|38214|38102|38759.6|38647.6|38843|38731|38167.5|38055.5|3753
1645606800000|2022-02-23 09:00:00|38762.1|38650.1|38951.5|38839.5|39055.1|38943.1|38673.6|38561.6|2995
1645610400000|2022-02-23 10:00:00|38951.8|38839.8|38939.9|38827.9|39014.1|38902.1|38829.9|38717.9|2068
1645614000000|2022-02-23 11:00:00|38941.5|38829.5|38868.9|38756.9|39171.5|39059.5|38833.7|38721.7|2598
1645617600000|2022-02-23 12:00:00|38846|38734|39104.9|38992.9|39173.4|39061.4|38822.6|38710.6|2679
1645621200000|2022-02-23 13:00:00|39088.7|38976.7|39058.4|38946.4|39304.3|39192.3|38988.6|38876.6|3453
1645624800000|2022-02-23 14:00:00|39032|38920|38725.7|38613.7|39070.6|38958.6|38712.2|38600.2|4170
1645628400000|2022-02-23 15:00:00|38725.4|38613.4|38586.9|38474.9|38732.8|38620.8|38528.8|38416.8|4495
1645632000000|2022-02-23 16:00:00|38583.8|38471.8|38696.2|38584.2|38777.4|38665.4|38433.7|38321.7|4722
1645635600000|2022-02-23 17:00:00|38698.2|38586.2|38145.7|38033.7|38844.2|38732.2|38109.3|37997.3|4172
1645639200000|2022-02-23 18:00:00|38150.5|38038.5|37838|37726|38164.1|38052.1|37787.3|37675.3|5337
1645642800000|2022-02-23 19:00:00|37837.7|37725.7|37671.8|37559.8|37943.4|37831.4|37608.6|37496.6|4624
1645646400000|2022-02-23 20:00:00|37690.9|37578.9|37734|37622|37801.1|37689.1|37478.1|37366.1|4928
1645650000000|2022-02-23 21:00:00|37739.1|37627.1|37586|37474|37860.6|37748.6|37495.5|37383.5|3121
1645653600000|2022-02-23 22:00:00|37585.9|37473.9|37717.5|37605.5|37732.4|37620.4|37205.3|37093.3|3942
1645657200000|2022-02-23 23:00:00|37721.1|37609.1|37312.1|37200.1|37772.5|37660.5|37141.6|37029.6|3953
1645660800000|2022-02-24 00:00:00|37306.4|37194.4|36832.2|36720.2|37484.5|37372.5|36783.9|36671.9|4176
1645664400000|2022-02-24 01:00:00|36826.2|36714.2|37018.6|36906.6|37096.1|36984.1|36728.3|36616.3|3126
1645668000000|2022-02-24 02:00:00|37019.5|36907.5|36015.4|35903.4|37086.9|36974.9|35980.4|35868.4|4027
1645671600000|2022-02-24 03:00:00|36015.5|35903.5|35015|34903|36019.6|35907.6|34853.9|34741.9|12366
1645675200000|2022-02-24 04:00:00|35014.8|34902.8|35152.3|35040.3|35264.2|35152.2|34669.3|34557.3|11407
1645678800000|2022-02-24 05:00:00|35153.6|35041.6|34705.6|34593.6|35181.7|35069.7|34406.4|34294.4|10466
1645682400000|2022-02-24 06:00:00|34729.7|34617.7|34968.7|34856.7|35135.8|35023.8|34701.4|34589.4|9535
1645686000000|2022-02-24 07:00:00|34968.8|34856.8|35377.2|35265.2|35503.1|35391.1|34475.4|34363.4|10573
1645689600000|2022-02-24 08:00:00|35377.1|35265.1|35598.1|35486.1|35937.8|35825.8|35260.8|35148.8|10305
1645693200000|2022-02-24 09:00:00|35596.6|35484.6|35427.2|35315.2|35855.6|35743.6|35363.9|35251.9|8865
1645696800000|2022-02-24 10:00:00|35427.1|35315.1|35262.4|35150.4|35542.8|35430.8|34914.4|34802.4|9478
1645700400000|2022-02-24 11:00:00|35262.5|35150.5|35517.7|35405.7|35613.3|35501.3|34973.8|34861.8|9461
1645704000000|2022-02-24 12:00:00|35517.5|35405.5|35324.3|35212.3|35517.5|35405.5|35130.8|35018.8|8871
1645707600000|2022-02-24 13:00:00|35324.4|35212.4|35546.4|35434.4|35739|35627|35194.6|35082.6|8896
1645711200000|2022-02-24 14:00:00|35545.6|35433.6|35730.2|35618.2|35880.4|35768.4|35278|35166|9454
1645714800000|2022-02-24 15:00:00|35728.7|35616.7|36005.8|35893.8|36172.2|36060.2|35510.4|35398.4|11564
1645718400000|2022-02-24 16:00:00|36004.7|35892.7|36234.6|36122.6|36379.5|36267.5|35953.1|35841.1|10890
1645722000000|2022-02-24 17:00:00|36234.5|36122.5|35917.7|35805.7|36243.5|36131.5|35823.1|35711.1|9206
1645725600000|2022-02-24 18:00:00|35918.3|35806.3|36484.1|36372.1|36844|36732|35888.8|35776.8|9632
1645729200000|2022-02-24 19:00:00|36482.6|36370.6|37392.1|37280.1|37420|37308|36329.9|36217.9|11692
1645732800000|2022-02-24 20:00:00|37390.3|37278.3|38442.6|38330.6|39747|39635|37375.1|37263.1|12855
1645736400000|2022-02-24 21:00:00|38448.2|38336.2|38456.5|38344.5|38715|38603|38271|38159|8675
1645740000000|2022-02-24 22:00:00|38457.7|38345.7|37924.3|37812.3|38523.6|38411.6|37841.5|37729.5|7642
1645743600000|2022-02-24 23:00:00|37926.5|37814.5|38406.9|38294.9|38434.1|38322.1|37926.5|37814.5|6870
1645747200000|2022-02-25 00:00:00|38405.7|38293.7|38305.8|38193.8|38835.3|38723.3|38294.2|38182.2|6320
1645750800000|2022-02-25 01:00:00|38305.3|38193.3|38640.1|38528.1|38977.9|38865.9|38227.5|38115.5|7853
1645754400000|2022-02-25 02:00:00|38640.6|38528.6|38861.8|38749.8|38886.5|38774.5|38556.9|38444.9|6084
1645758000000|2022-02-25 03:00:00|38862.8|38750.8|38998.8|38886.8|39071.7|38959.7|38578.2|38466.2|3924
1645761600000|2022-02-25 04:00:00|38999.5|38887.5|38805|38693|39004.1|38892.1|38722.8|38610.8|3141
1645765200000|2022-02-25 05:00:00|38804.7|38692.7|38510.6|38398.6|38837.3|38725.3|38384.9|38272.9|3665
1645768800000|2022-02-25 06:00:00|38510.3|38398.3|38783.6|38671.6|38825.4|38713.4|38444.6|38332.6|2914
1645772400000|2022-02-25 07:00:00|38783.1|38671.1|38548.1|38436.1|38876.4|38764.4|38452.7|38340.7|3718
1645776000000|2022-02-25 08:00:00|38548|38436|38436.7|38324.7|38591|38479|38251.5|38139.5|4459
1645779600000|2022-02-25 09:00:00|38436.3|38324.3|38764|38652|38815.4|38703.4|38090.6|37978.6|4273
1645783200000|2022-02-25 10:00:00|38765.2|38653.2|38637|38525|38849.2|38737.2|38547.7|38435.7|2999
1645786800000|2022-02-25 11:00:00|38636.3|38524.3|38831.9|38719.9|38930.9|38818.9|38409.9|38297.9|3900
1645790400000|2022-02-25 12:00:00|38826.4|38714.4|39416.2|39304.2|39549.5|39437.5|38825.9|38713.9|5967
1645794000000|2022-02-25 13:00:00|39416.1|39304.1|39408.9|39296.9|39749.6|39637.6|39315.2|39203.2|5919
1645797600000|2022-02-25 14:00:00|39416|39304|39056|38944|39542.4|39430.4|39053.3|38941.3|6198
1645801200000|2022-02-25 15:00:00|39083.2|38971.2|39515.2|39403.2|39611.2|39499.2|38786.4|38674.4|7358
1645804800000|2022-02-25 16:00:00|39495.2|39383.2|39454|39342|39666.1|39554.1|39276.3|39164.3|5976
1645808400000|2022-02-25 17:00:00|39454.2|39342.2|39037.6|38925.6|39467.5|39355.5|38945.4|38833.4|5124
1645812000000|2022-02-25 18:00:00|39037.1|38925.1|38718.1|38606.1|39104.9|38992.9|38624.9|38512.9|6160
1645815600000|2022-02-25 19:00:00|38718.6|38606.6|38743.6|38631.6|39022.8|38910.8|38605.6|38493.6|5482
1645819200000|2022-02-25 20:00:00|38743.1|38631.1|39194.4|39082.4|39291.8|39179.8|38694.4|38582.4|5134
1645822800000|2022-02-25 21:00:00|39191.6|39079.6|39044.8|38932.8|39288.9|39176.9|39022.7|38910.7|3993
1645862400000|2022-02-26 08:00:00|39268.4|39156.4|38844|38732|39610.7|39498.7|38758.9|38646.9|7330
1645866000000|2022-02-26 09:00:00|38846.3|38734.3|38866.5|38754.5|38986|38874|38673.2|38561.2|6747
1645869600000|2022-02-26 10:00:00|38866.1|38754.1|39080|38968|39134.3|39022.3|38842.8|38730.8|5616
1645873200000|2022-02-26 11:00:00|39079.5|38967.5|39075.9|38963.9|39219|39107|38879.1|38767.1|5183
1645876800000|2022-02-26 12:00:00|39006.4|38894.4|39065.3|38953.3|39098|38986|38863.6|38751.6|6067
1645880400000|2022-02-26 13:00:00|39065|38953|39161.9|39049.9|39294.2|39182.2|38995.5|38883.5|6574
1645884000000|2022-02-26 14:00:00|39161.7|39049.7|39288.9|39176.9|39421.2|39309.2|39033|38921|6722
1645887600000|2022-02-26 15:00:00|39289.5|39177.5|39296.1|39184.1|39416.6|39304.6|39229.4|39117.4|6722
1645891200000|2022-02-26 16:00:00|39296.8|39184.8|39229.4|39117.4|39392.2|39280.2|39114.5|39002.5|6363
1645894800000|2022-02-26 17:00:00|39229.9|39117.9|39333.9|39221.9|39374.9|39262.9|39173.8|39061.8|5370
1645898400000|2022-02-26 18:00:00|39334|39222|39160.5|39048.5|39338.2|39226.2|38915.7|38803.7|6122
1645902000000|2022-02-26 19:00:00|39168.2|39056.2|39335.4|39223.4|39499.5|39387.5|39160.3|39048.3|6158
1645905600000|2022-02-26 20:00:00|39334.6|39222.6|39405.2|39293.2|39506.2|39394.2|39293.9|39181.9|5104
1645909200000|2022-02-26 21:00:00|39405.5|39293.5|39522.7|39410.7|39734.2|39622.2|39371.5|39259.5|5808
1645912800000|2022-02-26 22:00:00|39524.7|39412.7|39212.4|39100.4|39537.5|39425.5|39154.1|39042.1|4410
1645916400000|2022-02-26 23:00:00|39213.3|39101.3|39177.3|39065.3|39226.3|39114.3|38988.3|38876.3|6306
1645920000000|2022-02-27 00:00:00|39181.2|39069.2|38892.5|38780.5|39324.8|39212.8|38804.4|38692.4|7119
1645923600000|2022-02-27 01:00:00|38892.2|38780.2|38320.6|38208.6|38915.8|38803.8|38311.5|38199.5|8466
1645927200000|2022-02-27 02:00:00|38321|38209|38608.1|38496.1|38631.7|38519.7|38279.5|38167.5|5872
1645930800000|2022-02-27 03:00:00|38607.7|38495.7|38682.4|38570.4|38754.7|38642.7|38600.7|38488.7|4495
1645934400000|2022-02-27 04:00:00|38681.6|38569.6|38620.4|38508.4|38723.9|38611.9|38545.5|38433.5|4093
1645938000000|2022-02-27 05:00:00|38620.2|38508.2|38663.4|38551.4|38807.5|38695.5|38538.8|38426.8|4673
1645941600000|2022-02-27 06:00:00|38663.7|38551.7|38851.5|38739.5|38920.7|38808.7|38656.2|38544.2|4575
1645945200000|2022-02-27 07:00:00|38851.2|38739.2|38867.7|38755.7|38931.7|38819.7|38819.9|38707.9|4491
1645948800000|2022-02-27 08:00:00|38868.2|38756.2|38893.4|38781.4|38956.7|38844.7|38699.4|38587.4|4589
1645952400000|2022-02-27 09:00:00|38893.2|38781.2|39144.8|39032.8|39165.3|39053.3|38832.4|38720.4|5690
1645956000000|2022-02-27 10:00:00|39141.8|39029.8|39442.9|39330.9|39522.2|39410.2|39069.7|38957.7|6159
1645959600000|2022-02-27 11:00:00|39442.8|39330.8|39552.1|39440.1|39601.7|39489.7|39330.3|39218.3|6055
1645963200000|2022-02-27 12:00:00|39553.6|39441.6|39819.1|39707.1|39898.2|39786.2|39442.2|39330.2|6044
1645966800000|2022-02-27 13:00:00|39819.7|39707.7|39130.4|39018.4|39865.4|39753.4|38710.4|38598.4|8777
1645970400000|2022-02-27 14:00:00|39130.3|39018.3|38860.4|38748.4|39242.7|39130.7|38743.5|38631.5|8530
1645974000000|2022-02-27 15:00:00|38860.5|38748.5|39423.8|39311.8|39465.1|39353.1|38823.6|38711.6|7838
1645977600000|2022-02-27 16:00:00|39423.9|39311.9|39160.9|39048.9|39479.8|39367.8|39024.5|38912.5|6502
1645981200000|2022-02-27 17:00:00|39163.3|39051.3|39045.3|38933.3|39196.7|39084.7|39016.9|38904.9|5279
1645984800000|2022-02-27 18:00:00|39044.9|38932.9|38978|38866|39213.1|39101.1|38901.2|38789.2|5388
1645988400000|2022-02-27 19:00:00|38977.8|38865.8|37678.3|37566.3|39028.2|38916.2|37603.4|37491.4|8564
1645992000000|2022-02-27 20:00:00|37679.1|37567.1|38052.9|37910.9|38361.2|38219.2|37505|37393|9458
1645995600000|2022-02-27 21:00:00|38053.9|37911.9|37501.7|37359.7|38123.3|37981.3|37113.6|36971.6|9899
1645999200000|2022-02-27 22:00:00|37499.8|37357.8|37869.4|37757.4|37954.1|37812.1|37451.1|37309.1|6618
1646002800000|2022-02-27 23:00:00|37870.6|37758.6|37767|37655|37885.6|37773.6|37444.1|37332.1|8628
1646006400000|2022-02-28 00:00:00|37768.1|37656.1|37637.3|37525.3|37872.2|37760.2|37531.8|37419.8|7596
1646010000000|2022-02-28 01:00:00|37637.7|37525.7|38045|37933|38429.6|38317.6|37637.6|37525.6|8075
1646013600000|2022-02-28 02:00:00|38041.5|37929.5|37813.7|37701.7|38172.9|38060.9|37660.6|37548.6|7183
1646017200000|2022-02-28 03:00:00|37816.9|37704.9|37861.5|37749.5|37944.4|37832.4|37725|37613|6321
1646020800000|2022-02-28 04:00:00|37861.6|37749.6|37882.7|37770.7|38105|37993|37811.3|37699.3|6279
1646024400000|2022-02-28 05:00:00|37882.6|37770.6|37895|37783|38075.2|37963.2|37824.2|37712.2|5814
1646028000000|2022-02-28 06:00:00|37894.9|37782.9|38040.4|37928.4|38173.1|38061.1|37562.3|37450.3|8800
1646031600000|2022-02-28 07:00:00|38041.7|37929.7|38415.1|38303.1|38516.9|38404.9|37988.8|37876.8|8327
1646035200000|2022-02-28 08:00:00|38415.3|38303.3|38382|38270|38722.5|38610.5|38257.2|38145.2|6948
1646038800000|2022-02-28 09:00:00|38381.9|38269.9|38189.2|38077.2|38627.7|38515.7|38186.2|38074.2|6233
1646042400000|2022-02-28 10:00:00|38188.9|38076.9|38433.8|38321.8|38518.9|38406.9|38170.7|38058.7|6525
1646046000000|2022-02-28 11:00:00|38433.9|38321.9|38404.1|38292.1|38546.9|38434.9|38200|38088|6651
1646049600000|2022-02-28 12:00:00|38404.7|38292.7|38344.6|38232.6|38687.5|38575.5|38236.8|38124.8|7911
1646053200000|2022-02-28 13:00:00|38342|38230|38079.3|37967.3|38403.4|38291.4|38015.4|37903.4|8453
1646056800000|2022-02-28 14:00:00|38079.5|37967.5|39898.2|39786.2|39946.9|39834.9|38074.2|37962.2|10428
1646060400000|2022-02-28 15:00:00|39896|39784|40891.3|40779.3|40950.3|40838.3|39689.5|39577.5|11387
1646064000000|2022-02-28 16:00:00|40892.5|40780.5|41066.1|40954.1|41383.7|41271.7|40797.2|40685.2|9532
1646067600000|2022-02-28 17:00:00|41067|40955|41463.9|41351.9|41463.9|41351.9|40836.9|40724.9|5644
1646071200000|2022-02-28 18:00:00|41465|41353|41272.2|41160.2|41518.2|41406.2|41111.3|40999.3|7451
1646074800000|2022-02-28 19:00:00|41271|41159|41389.9|41277.9|41451.1|41339.1|41072.9|40960.9|6039
1646078400000|2022-02-28 20:00:00|41398.9|41286.9|41983.2|41871.2|41997.5|41885.5|41347.9|41235.9|8668
1646082000000|2022-02-28 21:00:00|41984.9|41872.9|41700.9|41588.9|41984.9|41872.9|41567|41455|6056
1646085600000|2022-02-28 22:00:00|41702.2|41590.2|43080.6|42968.6|44203.5|44091.5|41702.2|41590.2|8427
1646089200000|2022-02-28 23:00:00|43090.8|42978.8|43250.4|43138.4|43404.9|43292.9|42933.5|42821.5|8164
1646092800000|2022-03-01 00:00:00|43251.8|43139.8|43616.5|43504.5|43731.9|43619.9|43242.2|43130.2|6008
1646096400000|2022-03-01 01:00:00|43625|43513|43317.9|43205.9|43697.9|43585.9|43294.1|43182.1|4523
1646100000000|2022-03-01 02:00:00|43330.9|43218.9|43230.8|43118.8|43358.7|43246.7|43054.6|42942.6|3723
1646103600000|2022-03-01 03:00:00|43222.9|43110.9|43223.1|43111.1|43244.2|43132.2|42929.9|42817.9|4373
1646107200000|2022-03-01 04:00:00|43218.3|43106.3|43409.4|43297.4|43459.5|43347.5|43146.8|43034.8|4477
1646110800000|2022-03-01 05:00:00|43410.5|43298.5|43277.5|43165.5|43463.9|43351.9|43213.6|43101.6|3758
1646114400000|2022-03-01 06:00:00|43277.2|43165.2|43519.3|43407.3|43544.5|43432.5|43103.6|42991.6|4362
1646118000000|2022-03-01 07:00:00|43525.9|43413.9|43564.8|43452.8|43610.8|43498.8|43359.3|43247.3|4834
1646121600000|2022-03-01 08:00:00|43565.3|43453.3|43587|43475|43761.2|43649.2|43393.3|43281.3|7304
1646125200000|2022-03-01 09:00:00|43584.5|43472.5|43323|43211|43585.3|43473.3|43210|43098|5045
1646128800000|2022-03-01 10:00:00|43322.9|43210.9|43655.1|43543.1|43663|43551|42941.8|42829.8|6514
1646132400000|2022-03-01 11:00:00|43648.4|43536.4|43674.9|43562.9|43884.8|43772.8|43456.2|43344.2|6769
1646136000000|2022-03-01 12:00:00|43673.9|43561.9|44714.5|44602.5|44751.3|44639.3|43654.7|43542.7|9443
1646139600000|2022-03-01 13:00:00|44713.3|44601.3|44512.4|44400.4|44993.8|44881.8|44512.4|44400.4|9260
1646143200000|2022-03-01 14:00:00|44510|44398|43878.5|43766.5|44733|44621|43817.4|43705.4|8829
1646146800000|2022-03-01 15:00:00|43883.5|43771.5|43739.1|43627.1|44127.4|44015.4|43440.9|43328.9|7168
1646150400000|2022-03-01 16:00:00|43721.4|43609.4|43447.4|43335.4|44105.7|43993.7|43281.8|43169.8|7014
1646154000000|2022-03-01 17:00:00|43449.2|43337.2|43713.6|43601.6|43908.9|43796.9|43334.7|43222.7|6472
1646157600000|2022-03-01 18:00:00|43712|43600|43886.4|43774.4|43934.6|43822.6|43510.1|43398.1|6714
1646161200000|2022-03-01 19:00:00|43883.9|43771.9|43788.8|43676.8|44128.3|44016.3|43744.9|43632.9|6453
1646164800000|2022-03-01 20:00:00|43789.3|43677.3|44138.2|44026.2|44192.4|44080.4|43774.7|43662.7|5513
1646168400000|2022-03-01 21:00:00|44148|44036|43945.7|43833.7|44333.4|44221.4|43819.5|43707.5|4194
1646172000000|2022-03-01 22:00:00|43945.8|43833.8|44232.3|44120.3|44279.7|44167.7|43838.3|43726.3|3245
1646175600000|2022-03-01 23:00:00|44231.9|44119.9|44488.1|44376.1|44567.5|44455.5|44149.9|44037.9|3419
1646179200000|2022-03-02 00:00:00|44488.5|44376.5|44343.1|44231.1|44807.2|44695.2|44011|43899|4918
1646182800000|2022-03-02 01:00:00|44345|44233|44089.2|43977.2|44453.4|44341.4|43898.7|43786.7|4218
1646186400000|2022-03-02 02:00:00|44086.8|43974.8|44291.1|44179.1|44359.6|44247.6|43965.4|43853.4|3688
1646190000000|2022-03-02 03:00:00|44294.2|44182.2|44394.2|44282.2|44610|44498|44141.6|44029.6|4627
1646193600000|2022-03-02 04:00:00|44395|44283|44317.2|44205.2|44595|44483|44243.2|44131.2|4898
1646197200000|2022-03-02 05:00:00|44314.5|44202.5|44328.6|44216.6|44417|44305|44166.1|44054.1|3778
1646200800000|2022-03-02 06:00:00|44328.1|44216.1|44030.1|43918.1|44454.2|44342.2|43961|43849|4093
1646204400000|2022-03-02 07:00:00|44028.1|43916.1|44028.6|43916.6|44040|43928|43741.6|43629.6|4567
1646208000000|2022-03-02 08:00:00|44030.5|43918.5|43910.8|43798.8|44345.8|44233.8|43846.1|43734.1|4592
1646211600000|2022-03-02 09:00:00|43910.2|43798.2|43974.2|43862.2|44226.9|44114.9|43843|43731|5143
1646215200000|2022-03-02 10:00:00|43974.1|43862.1|44214|44102|44417.9|44305.9|43928.2|43816.2|5156
1646218800000|2022-03-02 11:00:00|44212|44100|44178.5|44066.5|44292.1|44180.1|44081.4|43969.4|4154
1646222400000|2022-03-02 12:00:00|44176.7|44064.7|44073.1|43961.1|44408.1|44296.1|43887.6|43775.6|5337
1646226000000|2022-03-02 13:00:00|44073.6|43961.6|43575.4|43463.4|44117.9|44005.9|43412.9|43300.9|5806
1646229600000|2022-03-02 14:00:00|43570.4|43458.4|44874|44762|44911.1|44799.1|43560.6|43448.6|5553
1646233200000|2022-03-02 15:00:00|44874.1|44762.1|44182.5|44070.5|45353.7|45241.7|43945.1|43833.1|7254
1646236800000|2022-03-02 16:00:00|44192.5|44080.5|44299.2|44187.2|44543.5|44431.5|44071.5|43959.5|4978
1646240400000|2022-03-02 17:00:00|44310.4|44198.4|43852.5|43740.5|44515.6|44403.6|43804.4|43692.4|4149
1646244000000|2022-03-02 18:00:00|43848.9|43736.9|43656.6|43544.6|43991.4|43879.4|43618.7|43506.7|3990
1646247600000|2022-03-02 19:00:00|43656.4|43544.4|43772.4|43660.4|43866|43754|43515.4|43403.4|3507
1646251200000|2022-03-02 20:00:00|43770.7|43658.7|43860.7|43748.7|43943.5|43831.5|43746.5|43634.5|3586
1646254800000|2022-03-02 21:00:00|43872.3|43760.3|44126|44014|44134|44022|43810.5|43698.5|2553
1646258400000|2022-03-02 22:00:00|44125.6|44013.6|44126.9|44014.9|44396.3|44284.3|43945.2|43833.2|3555
1646262000000|2022-03-02 23:00:00|44124.4|44012.4|43976.9|43864.9|44261.4|44149.4|43923.3|43811.3|2870
1646265600000|2022-03-03 00:00:00|43986.1|43874.1|44064.1|43952.1|44115.5|44003.5|43752.4|43640.4|3100
1646269200000|2022-03-03 01:00:00|44058.4|43946.4|43886.1|43774.1|44086.7|43974.7|43781.6|43669.6|2930
1646272800000|2022-03-03 02:00:00|43895.2|43783.2|43876.4|43764.4|43905.9|43793.9|43666.7|43554.7|2912
1646276400000|2022-03-03 03:00:00|43871.7|43759.7|43406.9|43294.9|43924.4|43812.4|43315.8|43203.8|2884
1646280000000|2022-03-03 04:00:00|43400.9|43288.9|43499.5|43387.5|43530.2|43418.2|43321.5|43209.5|1997
1646283600000|2022-03-03 05:00:00|43500.3|43388.3|43412.1|43300.1|43570.7|43458.7|43354.9|43242.9|1674
1646287200000|2022-03-03 06:00:00|43411.6|43299.6|43515.6|43403.6|43526.9|43414.9|43013.5|42901.5|3275
1646290800000|2022-03-03 07:00:00|43514.5|43402.5|43533|43421|43741.1|43629.1|43424.3|43312.3|2713
1646294400000|2022-03-03 08:00:00|43531.2|43419.2|43515.2|43403.2|43683.1|43571.1|43343.4|43231.4|2795
1646298000000|2022-03-03 09:00:00|43520.9|43408.9|43223|43111|43536.3|43424.3|43194.3|43082.3|3239
1646301600000|2022-03-03 10:00:00|43227.3|43115.3|43434.2|43322.2|43541.2|43429.2|43145.7|43033.7|3500
1646305200000|2022-03-03 11:00:00|43435.7|43323.7|43465.9|43353.9|43654.2|43542.2|43363.5|43251.5|2463
1646308800000|2022-03-03 12:00:00|43471.4|43359.4|43625.1|43513.1|43860|43748|43402|43290|2214
1646312400000|2022-03-03 13:00:00|43624.3|43512.3|44051.5|43939.5|44075.3|43963.3|43587.8|43475.8|3412
1646316000000|2022-03-03 14:00:00|44053.2|43941.2|43490.6|43378.6|44156.9|44044.9|43444|43332|4850
1646319600000|2022-03-03 15:00:00|43488.9|43376.9|42615.7|42503.7|43560.9|43448.9|42463.9|42351.9|5554
1646323200000|2022-03-03 16:00:00|42611.4|42499.4|42479.7|42367.7|42806|42694|42358.7|42246.7|5805
1646326800000|2022-03-03 17:00:00|42478.7|42366.7|42462.3|42350.3|42631.1|42519.1|42134.2|42022.2|5237
1646330400000|2022-03-03 18:00:00|42461.6|42349.6|42311.9|42199.9|42585.6|42473.6|42252.9|42140.9|4486
1646334000000|2022-03-03 19:00:00|42310.5|42198.5|42277.3|42165.3|42474|42362|42162|42050|4152
1646337600000|2022-03-03 20:00:00|42280.3|42168.3|42083.5|41971.5|42327.2|42215.2|41923.1|41811.1|5869
1646341200000|2022-03-03 21:00:00|42089.7|41977.7|42171.5|42059.5|42195.6|42083.6|41900.4|41788.4|3991
1646344800000|2022-03-03 22:00:00|42170.4|42058.4|42571.2|42459.2|42761.4|42649.4|42153.7|42041.7|4035
1646348400000|2022-03-03 23:00:00|42571.3|42459.3|42521.9|42409.9|42666.5|42554.5|42472.2|42360.2|2821
1646352000000|2022-03-04 00:00:00|42522.1|42410.1|41664.1|41552.1|42583.3|42471.3|41596.4|41484.4|5096
1646355600000|2022-03-04 01:00:00|41660.8|41548.8|41570.4|41458.4|41739.4|41627.4|41163.1|41051.1|5114
1646359200000|2022-03-04 02:00:00|41575.8|41463.8|41462.9|41350.9|41602.9|41490.9|41414|41302|2326
1646362800000|2022-03-04 03:00:00|41464.3|41352.3|41518.5|41406.5|41547.3|41435.3|41284.9|41172.9|2809
1646366400000|2022-03-04 04:00:00|41517.5|41405.5|41443.2|41331.2|41518.1|41406.1|41191.7|41079.7|3071
1646370000000|2022-03-04 05:00:00|41444.4|41332.4|41430.6|41318.6|41503.5|41391.5|41328.4|41216.4|2107
1646373600000|2022-03-04 06:00:00|41438.5|41326.5|41464|41352|41562.7|41450.7|41351.6|41239.6|2075
1646377200000|2022-03-04 07:00:00|41466.5|41354.5|41499.5|41387.5|41539.6|41427.6|41348.9|41236.9|2517
1646380800000|2022-03-04 08:00:00|41500.8|41388.8|41640.9|41528.9|41823.6|41711.6|40931.9|40819.9|5461
1646384400000|2022-03-04 09:00:00|41639.5|41527.5|41581.9|41469.9|41899.9|41787.9|41399|41287|4662
1646388000000|2022-03-04 10:00:00|41587.5|41475.5|41737.7|41625.7|41838.3|41726.3|41558.3|41446.3|3334
1646391600000|2022-03-04 11:00:00|41737.9|41625.9|41718.1|41606.1|41954|41842|41650.1|41538.1|2889
1646395200000|2022-03-04 12:00:00|41729.8|41617.8|41585.1|41473.1|41828.8|41716.8|41411.2|41299.2|3975
1646398800000|2022-03-04 13:00:00|41585|41473|41363.6|41251.6|41884.1|41772.1|41305.2|41193.2|5895
1646402400000|2022-03-04 14:00:00|41367.3|41255.3|41171.3|41059.3|41588.2|41476.2|40735.7|40623.7|7752
1646406000000|2022-03-04 15:00:00|41170.7|41058.7|40758.5|40646.5|41296.8|41184.8|40638.5|40526.5|7109
1646409600000|2022-03-04 16:00:00|40756.4|40644.4|40817.2|40705.2|40882.6|40770.6|40481|40369|5998
1646413200000|2022-03-04 17:00:00|40816.7|40704.7|40904.6|40792.6|41006.5|40894.5|40736|40624|4475
1646416800000|2022-03-04 18:00:00|40904.2|40792.2|40666.2|40554.2|40982.4|40870.4|40632.1|40520.1|4279
1646420400000|2022-03-04 19:00:00|40666.7|40554.7|39833|39721|40703.9|40591.9|39760.6|39648.6|6086
1646424000000|2022-03-04 20:00:00|39839.6|39727.6|39560.3|39448.3|39929.1|39817.1|39142.3|39030.3|5870
1646427600000|2022-03-04 21:00:00|39556.9|39444.9|39461.8|39349.8|39690.2|39578.2|39305.8|39193.8|5521
1646467200000|2022-03-05 08:00:00|39092.9|38980.9|39154.2|39042.2|39262.3|39150.3|39031.4|38919.4|3768
1646470800000|2022-03-05 09:00:00|39154.3|39042.3|39106.1|38994.1|39171.5|39059.5|39050.7|38938.7|3513
1646474400000|2022-03-05 10:00:00|39106|38994|39209.5|39097.5|39223.6|39111.6|38880.5|38768.5|5310
1646478000000|2022-03-05 11:00:00|39209|39097|39204.3|39092.3|39338.6|39226.6|39139.2|39027.2|4574
1646481600000|2022-03-05 12:00:00|39205|39093|39142.9|39030.9|39412.6|39300.6|39128.9|39016.9|5202
1646485200000|2022-03-05 13:00:00|39143|39031|39074.2|38962.2|39155.8|39043.8|38981.7|38869.7|4537
1646488800000|2022-03-05 14:00:00|39074.7|38962.7|39190.1|39078.1|39227.9|39115.9|39012|38900|4230
1646492400000|2022-03-05 15:00:00|39191.9|39079.9|39229.4|39117.4|39255.9|39143.9|39135.4|39023.4|3613
1646496000000|2022-03-05 16:00:00|39227.9|39115.9|39407.6|39295.6|39667.3|39555.3|39207.4|39095.4|5481
1646499600000|2022-03-05 17:00:00|39407.7|39295.7|39502.8|39390.8|39633.1|39521.1|39393.3|39281.3|5307
1646503200000|2022-03-05 18:00:00|39503|39391|39470.2|39358.2|39517.6|39405.6|39336.7|39224.7|4116
1646506800000|2022-03-05 19:00:00|39470.1|39358.1|39500.5|39388.5|39518.3|39406.3|39423.9|39311.9|3666
1646510400000|2022-03-05 20:00:00|39500.4|39388.4|39518.2|39406.2|39640.8|39528.8|39466.7|39354.7|4208
1646514000000|2022-03-05 21:00:00|39518.8|39406.8|39434.5|39322.5|39599.4|39487.4|39415.9|39303.9|3421
1646517600000|2022-03-05 22:00:00|39435|39323|39528.3|39416.3|39538.9|39426.9|39349.4|39237.4|4326
1646521200000|2022-03-05 23:00:00|39528.4|39416.4|39460.4|39348.4|39531.2|39419.2|39393.6|39281.6|4244
1646524800000|2022-03-06 00:00:00|39460.3|39348.3|39701.7|39589.7|39734.4|39622.4|39420.3|39308.3|3921
1646528400000|2022-03-06 01:00:00|39700.5|39588.5|39507.1|39395.1|39728.7|39616.7|39494.2|39382.2|3893
1646532000000|2022-03-06 02:00:00|39507.4|39395.4|39575.3|39463.3|39580.7|39468.7|39432.5|39320.5|3857
1646535600000|2022-03-06 03:00:00|39575.4|39463.4|39360.4|39248.4|39611.9|39499.9|39342.7|39230.7|3683
1646539200000|2022-03-06 04:00:00|39360.5|39248.5|39535.4|39423.4|39639.6|39527.6|38900.6|38788.6|5987
1646542800000|2022-03-06 05:00:00|39535.5|39423.5|39559.7|39447.7|39704.9|39592.9|39509.7|39397.7|4634
1646546400000|2022-03-06 06:00:00|39559.4|39447.4|39539.3|39427.3|39669.4|39557.4|39421.5|39309.5|4377
1646550000000|2022-03-06 07:00:00|39539|39427|39457.6|39345.6|39572.3|39460.3|39359.3|39247.3|4032
1646553600000|2022-03-06 08:00:00|39457|39345|39202|39090|39458.8|39346.8|39187.9|39075.9|4668
1646557200000|2022-03-06 09:00:00|39201.5|39089.5|38761.2|38649.2|39243.9|39131.9|38761.2|38649.2|5734
1646560800000|2022-03-06 10:00:00|38761.6|38649.6|38334.4|38222.4|38789|38677|38225.3|38113.3|6731
1646564400000|2022-03-06 11:00:00|38333.7|38221.7|38408|38296|38437.6|38325.6|38182.5|38070.5|5389
1646568000000|2022-03-06 12:00:00|38408.1|38296.1|38402.2|38290.2|38492.4|38380.4|38372.3|38260.3|1626
1646571600000|2022-03-06 13:00:00|38574.8|38462.8|38949.9|38837.9|39106.6|38994.6|38574.8|38462.8|6036
1646575200000|2022-03-06 14:00:00|38949.8|38837.8|38869.8|38757.8|39013.9|38901.9|38765.6|38653.6|5109
1646578800000|2022-03-06 15:00:00|38867.6|38755.6|38921|38809|38954.8|38842.8|38695.2|38583.2|5003
1646582400000|2022-03-06 16:00:00|38921.1|38809.1|39269.8|39157.8|39419.8|39307.8|38820.6|38708.6|6264
1646586000000|2022-03-06 17:00:00|39267.6|39155.6|39067.6|38955.6|39308|39196|39001.8|38889.8|5233
1646589600000|2022-03-06 18:00:00|39067.7|38955.7|38943.7|38831.7|39186.9|39074.9|38793|38681|5305
1646593200000|2022-03-06 19:00:00|38943.9|38831.9|38743.6|38631.6|38979|38867|38651.7|38539.7|5440
1646596800000|2022-03-06 20:00:00|38743.1|38631.1|38933.6|38791.6|38991.1|38849.1|38710.7|38598.7|4312
1646600400000|2022-03-06 21:00:00|38933.4|38791.4|39098.9|38956.9|39277.9|39135.9|38841.7|38699.7|5142
1646604000000|2022-03-06 22:00:00|39098.6|38956.6|39034.6|38922.6|39262.2|39150.2|39012|38900|3936
1646607600000|2022-03-06 23:00:00|39035.3|38923.3|38481.8|38369.8|39070.8|38958.8|38216.3|38104.3|6063
1646611200000|2022-03-07 00:00:00|38481.7|38369.7|38456.6|38344.6|38579.1|38467.1|38087.1|37975.1|5704
1646614800000|2022-03-07 01:00:00|38463.1|38351.1|38380.7|38268.7|38608.6|38496.6|38341|38229|3772
1646618400000|2022-03-07 02:00:00|38380.3|38268.3|37841|37729|38425.9|38313.9|37662.3|37550.3|4638
1646622000000|2022-03-07 03:00:00|37842.4|37730.4|37950.6|37838.6|38025.9|37913.9|37661.6|37549.6|5210
1646625600000|2022-03-07 04:00:00|37947.2|37835.2|38002.1|37890.1|38038.5|37926.5|37835.2|37723.2|2068
1646629200000|2022-03-07 05:00:00|38002.4|37890.4|38088.9|37976.9|38296.9|38184.9|37883.4|37771.4|2829
1646632800000|2022-03-07 06:00:00|38097.6|37985.6|38228|38116|38276.1|38164.1|38067.1|37955.1|2543
1646636400000|2022-03-07 07:00:00|38229.2|38117.2|37960|37848|38267.9|38155.9|37864.9|37752.9|3239
1646640000000|2022-03-07 08:00:00|37960.1|37848.1|38223.5|38111.5|38260.2|38148.2|37734.5|37622.5|5169
1646643600000|2022-03-07 09:00:00|38223.8|38111.8|38222|38110|38442.5|38330.5|38195.2|38083.2|3645
1646647200000|2022-03-07 10:00:00|38226.6|38114.6|38091.1|37979.1|38349.5|38237.5|38062.8|37950.8|3763
1646650800000|2022-03-07 11:00:00|38091.7|37979.7|38412.1|38300.1|38462.1|38350.1|38047|37935|3636
1646654400000|2022-03-07 12:00:00|38419|38307|38661|38549|38815.2|38703.2|38407.5|38295.5|4849
1646658000000|2022-03-07 13:00:00|38661.4|38549.4|39088.4|38976.4|39241.1|39129.1|38608.9|38496.9|5376
1646661600000|2022-03-07 14:00:00|39088.7|38976.7|38924.5|38812.5|39337.1|39225.1|38918.8|38806.8|6561
1646665200000|2022-03-07 15:00:00|38923.7|38811.7|39137.5|39025.5|39227.4|39115.4|38713.4|38601.4|6835
1646668800000|2022-03-07 16:00:00|39134.7|39022.7|38879.6|38767.6|39601.2|39489.2|38834.1|38722.1|6986
1646672400000|2022-03-07 17:00:00|38877.3|38765.3|38692.8|38580.8|39040.3|38928.3|38614.6|38502.6|6353
1646676000000|2022-03-07 18:00:00|38688.8|38576.8|38043.2|37931.2|38688.8|38576.8|37839|37727|7289
1646679600000|2022-03-07 19:00:00|38043.1|37931.1|37362.2|37250.2|38093.3|37981.3|37291.4|37179.4|6590
1646683200000|2022-03-07 20:00:00|37364.5|37252.5|37648.4|37536.4|37837.7|37725.7|37225.6|37113.6|6955
1646686800000|2022-03-07 21:00:00|37640.4|37528.4|37901|37789|38306|38194|37567.7|37455.7|6546
1646690400000|2022-03-07 22:00:00|37901.1|37789.1|38266.8|38154.8|38542.8|38430.8|37848.8|37736.8|5965
1646694000000|2022-03-07 23:00:00|38267.5|38155.5|38069.1|37957.1|38562.5|38450.5|37960.1|37848.1|6191
1646697600000|2022-03-08 00:00:00|38065.2|37953.2|38257.7|38145.7|38427.1|38315.1|37944.1|37832.1|5988
1646701200000|2022-03-08 01:00:00|38256.2|38144.2|38337.8|38225.8|38555.1|38443.1|38113.9|38001.9|5890
1646704800000|2022-03-08 02:00:00|38339.6|38227.6|38671.7|38559.7|39010.1|38898.1|38206.4|38094.4|5670
1646708400000|2022-03-08 03:00:00|38672.6|38560.6|38752.8|38640.8|38756.5|38644.5|38590.9|38478.9|4240
1646712000000|2022-03-08 04:00:00|38751.2|38639.2|38615.6|38503.6|38883.5|38771.5|38549.3|38437.3|4640
1646715600000|2022-03-08 05:00:00|38610.3|38498.3|38423.1|38311.1|38659.9|38547.9|38290.2|38178.2|5026
1646719200000|2022-03-08 06:00:00|38421.5|38309.5|38351.3|38239.3|38561.8|38449.8|38083.6|37971.6|5095
1646722800000|2022-03-08 07:00:00|38340.4|38228.4|38598.8|38486.8|38798|38686|38225.6|38113.6|5000
1646726400000|2022-03-08 08:00:00|38600.4|38488.4|38831.4|38719.4|39163.8|39051.8|38537|38425|5939
1646730000000|2022-03-08 09:00:00|38832.5|38720.5|39036.3|38924.3|39060|38948|38773.2|38661.2|5424
1646733600000|2022-03-08 10:00:00|39036.9|38924.9|39113.4|39001.4|39227.4|39115.4|38780.8|38668.8|5197
1646737200000|2022-03-08 11:00:00|39113.2|39001.2|39064.3|38952.3|39155.6|39043.6|38813.4|38701.4|4943
1646740800000|2022-03-08 12:00:00|39064|38952|38881.7|38769.7|39274|39162|38696.6|38584.6|6927
1646744400000|2022-03-08 13:00:00|38882|38770|38933.1|38821.1|39125.5|39013.5|38705.2|38593.2|6999
1646748000000|2022-03-08 14:00:00|38932.6|38820.6|38822|38710|39220.2|39108.2|38614.2|38502.2|7689
1646751600000|2022-03-08 15:00:00|38823.5|38711.5|38717.8|38605.8|38948.2|38836.2|38391.4|38279.4|8640
1646755200000|2022-03-08 16:00:00|38720.6|38608.6|38374.3|38262.3|38916.5|38804.5|38209.8|38097.8|9097
1646758800000|2022-03-08 17:00:00|38378.2|38266.2|39143|39031|39207.9|39095.9|38369.6|38257.6|8274
1646762400000|2022-03-08 18:00:00|39144.6|39032.6|38749.4|38637.4|39424.8|39312.8|38731.1|38619.1|7190
1646766000000|2022-03-08 19:00:00|38750.4|38638.4|38820.9|38708.9|38883.1|38771.1|38548.7|38436.7|6991
1646769600000|2022-03-08 20:00:00|38815.1|38703.1|38578|38466|38942.1|38830.1|38507|38395|6832
1646773200000|2022-03-08 21:00:00|38568.5|38456.5|38561.7|38449.7|38638.9|38526.9|38457.7|38345.7|3825
1646776800000|2022-03-08 22:00:00|38561.8|38449.8|38629.3|38517.3|38698.7|38586.7|38550.8|38438.8|3109
1646780400000|2022-03-08 23:00:00|38630.4|38518.4|38794|38682|38843.9|38731.9|38605.1|38493.1|3194
1646784000000|2022-03-09 00:00:00|38793.9|38681.9|39012.4|38900.4|39081|38969|38723.6|38611.6|3499
1646787600000|2022-03-09 01:00:00|39024.5|38912.5|39275.3|39163.3|39363.7|39251.7|38983.1|38871.1|4733
1646791200000|2022-03-09 02:00:00|39276.1|39164.1|39477.8|39365.8|39571.7|39459.7|39210|39098|4980
1646794800000|2022-03-09 03:00:00|39475.8|39363.8|41282.2|41170.2|41493.9|41381.9|39441.2|39329.2|7827
1646798400000|2022-03-09 04:00:00|41283|41171|41699.8|41587.8|41904.3|41792.3|41283|41171|8445
1646802000000|2022-03-09 05:00:00|41699.9|41587.9|41567.6|41455.6|41752.7|41640.7|41397.9|41285.9|6160
1646805600000|2022-03-09 06:00:00|41570.8|41458.8|41656|41544|41696|41584|41482.6|41370.6|4324
1646809200000|2022-03-09 07:00:00|41660|41548|41850.6|41738.6|41874.1|41762.1|41595.5|41483.5|5618
1646812800000|2022-03-09 08:00:00|41853.1|41741.1|42138.8|42026.8|42486.1|42374.1|41689.8|41577.8|6917
1646816400000|2022-03-09 09:00:00|42139.4|42027.4|42094.1|41982.1|42269.4|42157.4|41988.6|41876.6|4972
1646820000000|2022-03-09 10:00:00|42092.7|41980.7|42267.2|42155.2|42291.4|42179.4|42031.6|41919.6|3475
1646823600000|2022-03-09 11:00:00|42268.6|42156.6|42214.6|42102.6|42432.5|42320.5|42076.3|41964.3|5351
1646827200000|2022-03-09 12:00:00|42213.9|42101.9|41977.5|41865.5|42567.8|42455.8|41808.5|41696.5|6218
1646830800000|2022-03-09 13:00:00|41974.5|41862.5|41913.6|41801.6|42130.3|42018.3|41725.5|41613.5|7098
1646834400000|2022-03-09 14:00:00|41925.2|41813.2|42275.3|42163.3|42356.9|42244.9|41912.4|41800.4|6594
1646838000000|2022-03-09 15:00:00|42281.5|42169.5|42588.9|42476.9|42642.5|42530.5|42172.4|42060.4|5660
1646841600000|2022-03-09 16:00:00|42589.2|42477.2|42304.6|42192.6|42623|42511|42221.1|42109.1|6035
1646845200000|2022-03-09 17:00:00|42292.7|42180.7|42391|42279|42405.3|42293.3|42176.4|42064.4|4673
1646848800000|2022-03-09 18:00:00|42391.3|42279.3|42080.8|41968.8|42394.9|42282.9|41921.4|41809.4|4254
1646852400000|2022-03-09 19:00:00|42087.9|41975.9|42294|42182|42335.6|42223.6|41846.9|41734.9|4743
1646856000000|2022-03-09 20:00:00|42274.5|42162.5|41876.8|41764.8|42380.2|42268.2|41791.9|41679.9|5270
1646859600000|2022-03-09 21:00:00|41875.4|41763.4|41941.2|41829.2|42012.6|41900.6|41744.9|41632.9|4589
1646863200000|2022-03-09 22:00:00|41940.9|41828.9|41964.1|41852.1|42122.2|42010.2|41841|41729|3820
1646866800000|2022-03-09 23:00:00|41958.2|41846.2|42009|41897|42196|42084|41883.6|41771.6|3562
1646870400000|2022-03-10 00:00:00|42010.6|41898.6|41897.4|41785.4|42102.8|41990.8|41825.1|41713.1|3806
1646874000000|2022-03-10 01:00:00|41895.3|41783.3|40988.6|40876.6|42009.5|41897.5|40898.7|40786.7|5642
1646877600000|2022-03-10 02:00:00|40991.9|40879.9|40789.3|40677.3|41128|41016|40727.1|40615.1|4793
1646881200000|2022-03-10 03:00:00|40784.3|40672.3|40859.8|40747.8|40993.4|40881.4|40643.6|40531.6|3358
1646884800000|2022-03-10 04:00:00|40866.1|40754.1|39601.1|39489.1|40910.9|40798.9|39485.4|39373.4|6505
1646888400000|2022-03-10 05:00:00|39602.1|39490.1|39254.4|39142.4|39607.1|39495.1|39011.3|38899.3|6125
1646892000000|2022-03-10 06:00:00|39271.8|39159.8|39467.4|39355.4|39469.3|39357.3|39143.6|39031.6|3038
1646895600000|2022-03-10 07:00:00|39460.9|39348.9|39306.1|39194.1|39471.4|39359.4|39214.1|39102.1|2537
1646899200000|2022-03-10 08:00:00|39300.3|39188.3|39292.7|39180.7|39337.2|39225.2|38882.1|38770.1|4040
1646902800000|2022-03-10 09:00:00|39292.2|39180.2|39223.6|39111.6|39370.7|39258.7|39129.4|39017.4|4542
1646906400000|2022-03-10 10:00:00|39222.1|39110.1|39131.9|39019.9|39312|39200|39052.1|38940.1|5266
1646910000000|2022-03-10 11:00:00|39130.7|39018.7|39161.9|39049.9|39206|39094|39013.9|38901.9|4105
1646913600000|2022-03-10 12:00:00|39160.1|39048.1|39304.7|39192.7|39423.6|39311.6|39042|38930|4365
1646917200000|2022-03-10 13:00:00|39304.6|39192.6|38953.8|38841.8|40312.2|40200.2|38662.7|38550.7|6226
1646920800000|2022-03-10 14:00:00|38949.8|38837.8|39358.4|39246.4|39423.4|39311.4|38889.8|38777.8|7374
1646924400000|2022-03-10 15:00:00|39358.6|39246.6|39241.7|39129.7|39758.1|39646.1|39061.8|38949.8|8429
1646928000000|2022-03-10 16:00:00|39246.5|39134.5|39198|39086|39336.1|39224.1|38975|38863|6594
1646931600000|2022-03-10 17:00:00|39197.3|39085.3|39230.5|39118.5|39360.3|39248.3|39113.2|39001.2|5412
1646935200000|2022-03-10 18:00:00|39230.3|39118.3|39237.2|39125.2|39314.9|39202.9|39085|38973|6053
1646938800000|2022-03-10 19:00:00|39251.7|39139.7|39509.9|39397.9|39619|39507|39139|39027|6044
1646942400000|2022-03-10 20:00:00|39504.2|39392.2|39700.9|39588.9|39738.4|39626.4|39358.8|39246.8|5890
1646946000000|2022-03-10 21:00:00|39714.9|39602.9|39382.2|39270.2|39714.9|39602.9|39354.8|39242.8|3481
1646949600000|2022-03-10 22:00:00|39383.5|39271.5|39519.9|39407.9|39543.2|39431.2|39148.3|39036.3|3995
1646953200000|2022-03-10 23:00:00|39520.8|39408.8|39493.5|39381.5|39651.7|39539.7|39463.6|39351.6|4033
1646956800000|2022-03-11 00:00:00|39493.4|39381.4|39353.4|39241.4|39508.6|39396.6|39214.8|39102.8|3591
1646960400000|2022-03-11 01:00:00|39352.5|39240.5|38733.5|38621.5|39384.1|39272.1|38651.8|38539.8|7034
1646964000000|2022-03-11 02:00:00|38729.8|38617.8|38327.3|38215.3|38803|38691|38296.5|38184.5|4571
1646967600000|2022-03-11 03:00:00|38329.1|38217.1|38777.7|38665.7|38868.1|38756.1|38319.9|38207.9|5298
1646971200000|2022-03-11 04:00:00|38777.5|38665.5|38563.6|38451.6|38783.6|38671.6|38521.7|38409.7|5147
1646974800000|2022-03-11 05:00:00|38562.7|38450.7|38834.9|38722.9|38843.7|38731.7|38408|38296|6769
1646978400000|2022-03-11 06:00:00|38834|38722|39009.5|38897.5|39055.2|38943.2|38745.9|38633.9|7488
1646982000000|2022-03-11 07:00:00|39009.7|38897.7|39187.6|39075.6|39379.7|39267.7|38988.1|38876.1|6382
1646985600000|2022-03-11 08:00:00|39186.4|39074.4|39093.9|38981.9|39249.5|39137.5|38927.5|38815.5|6596
1646989200000|2022-03-11 09:00:00|39093.4|38981.4|39082.4|38970.4|39243.9|39131.9|38965.9|38853.9|5824
1646992800000|2022-03-11 10:00:00|39089.3|38977.3|39093.8|38981.8|39203.4|39091.4|39032.9|38920.9|5091
1646996400000|2022-03-11 11:00:00|39093.2|38981.2|39972.8|39860.8|40264.9|40152.9|38868.1|38756.1|9145
1647000000000|2022-03-11 12:00:00|39963.4|39851.4|39965.9|39853.9|40277.4|40165.4|39824.4|39712.4|9043
1647003600000|2022-03-11 13:00:00|39966.2|39854.2|39327.1|39215.1|39996.2|39884.2|39263.1|39151.1|9404
1647007200000|2022-03-11 14:00:00|39326|39214|39375.7|39263.7|39651.3|39539.3|39270.4|39158.4|8858
1647010800000|2022-03-11 15:00:00|39373.9|39261.9|39146.5|39034.5|39374.8|39262.8|38984.1|38872.1|9325
1647014400000|2022-03-11 16:00:00|39150.9|39038.9|38778.4|38666.4|39150.9|39038.9|38656.3|38544.3|9224
1647018000000|2022-03-11 17:00:00|38781.1|38669.1|38873.4|38761.4|38932.2|38820.2|38647.9|38535.9|6764
1647021600000|2022-03-11 18:00:00|38874.5|38762.5|38701.9|38589.9|38930.1|38818.1|38682.6|38570.6|6157
1647025200000|2022-03-11 19:00:00|38702.9|38590.9|38851.4|38739.4|38926.2|38814.2|38601|38489|5944
1647028800000|2022-03-11 20:00:00|38851|38739|38440.6|38328.6|39019|38907|38380.3|38268.3|7770
1647032400000|2022-03-11 21:00:00|38427.9|38315.9|38913.5|38801.5|38987.1|38875.1|38425.5|38313.5|7776
1647072000000|2022-03-12 08:00:00|39161.4|39049.4|39173.9|39061.9|39219.5|39107.5|39037.3|38925.3|4763
1647075600000|2022-03-12 09:00:00|39174.3|39062.3|39234.1|39122.1|39283.1|39171.1|39150.9|39038.9|4304
1647079200000|2022-03-12 10:00:00|39234.6|39122.6|39292.7|39180.7|39334.9|39222.9|39198|39086|4127
1647082800000|2022-03-12 11:00:00|39292.6|39180.6|39143.9|39031.9|39334.3|39222.3|39095.3|38983.3|4539
1647086400000|2022-03-12 12:00:00|39144.1|39032.1|39256.3|39144.3|39274.5|39162.5|39103.3|38991.3|4479
1647090000000|2022-03-12 13:00:00|39256.4|39144.4|39138|39026|39319.2|39207.2|39082.4|38970.4|4358
1647093600000|2022-03-12 14:00:00|39138.6|39026.6|39134.5|39022.5|39200.6|39088.6|39039.6|38927.6|1724
1647097200000|2022-03-12 15:00:00|38976.3|38864.3|39135.4|39023.4|39230.2|39118.2|38921.7|38809.7|5784
1647100800000|2022-03-12 16:00:00|39137.1|39025.1|39215.8|39103.8|39223.5|39111.5|39042.7|38930.7|4502
1647104400000|2022-03-12 17:00:00|39215.5|39103.5|39167.4|39055.4|39476.4|39364.4|39120.1|39008.1|5545
1647108000000|2022-03-12 18:00:00|39167.6|39055.6|39130.4|39018.4|39210.6|39098.6|39043.2|38931.2|3972
1647111600000|2022-03-12 19:00:00|39129.9|39017.9|39103.2|38991.2|39139.9|39027.9|38998.7|38886.7|3797
1647115200000|2022-03-12 20:00:00|39103.9|38991.9|39193.1|39081.1|39269.6|39157.6|39063.1|38951.1|3940
1647118800000|2022-03-12 21:00:00|39193.4|39081.4|39159.2|39047.2|39241.1|39129.1|39134.2|39022.2|3717
1647122400000|2022-03-12 22:00:00|39158.8|39046.8|39170.5|39058.5|39222.6|39110.6|39098.6|38986.6|2508
1647126000000|2022-03-12 23:00:00|39171.1|39059.1|38867.9|38755.9|39217.3|39105.3|38814.3|38702.3|4263
1647129600000|2022-03-13 00:00:00|38867.8|38755.8|38982.4|38870.4|39014|38902|38780.5|38668.5|5592
1647133200000|2022-03-13 01:00:00|38982|38870|39064.2|38952.2|39307.3|39195.3|38960.3|38848.3|5417
1647136800000|2022-03-13 02:00:00|39063.8|38951.8|39230.1|39118.1|39256.4|39144.4|39044.5|38932.5|4043
1647140400000|2022-03-13 03:00:00|39230.2|39118.2|39254|39142|39285.9|39173.9|39178.3|39066.3|3899
1647144000000|2022-03-13 04:00:00|39253.6|39141.6|39189.9|39077.9|39359.9|39247.9|39187.4|39075.4|3905
1647147600000|2022-03-13 05:00:00|39190.3|39078.3|39190.3|39078.3|39236|39124|39172.3|39060.3|3212
1647151200000|2022-03-13 06:00:00|39190.5|39078.5|39214.9|39102.9|39237.8|39125.8|39142.3|39030.3|3597
1647154800000|2022-03-13 07:00:00|39215.1|39103.1|39150|39038|39250.8|39138.8|39136|39024|3413
1647158400000|2022-03-13 08:00:00|39149.7|39037.7|39131.6|39019.6|39186.9|39074.9|39086.7|38974.7|3678
1647162000000|2022-03-13 09:00:00|39131.7|39019.7|39033.8|38921.8|39150.9|39038.9|38939.8|38827.8|4009
1647165600000|2022-03-13 10:00:00|39033.9|38921.9|39050.7|38938.7|39064.3|38952.3|38925.6|38813.6|4421
1647169200000|2022-03-13 11:00:00|39050.8|38938.8|38808.6|38696.6|39076.7|38964.7|38696.7|38584.7|5034
1647172800000|2022-03-13 12:00:00|38807.8|38695.8|38565.8|38453.8|38833.1|38721.1|38452.3|38340.3|7432
1647176400000|2022-03-13 13:00:00|38565.6|38453.6|38812.1|38700.1|38992.5|38880.5|38528.3|38416.3|7470
1647180000000|2022-03-13 14:00:00|38812.5|38700.5|38911.6|38799.6|38983.7|38871.7|38791.8|38679.8|5283
1647183600000|2022-03-13 15:00:00|38910.5|38798.5|38996.3|38884.3|39139.3|39027.3|38907.5|38795.5|6149
1647187200000|2022-03-13 16:00:00|38994.3|38882.3|38992|38880|39050.6|38938.6|38921.9|38809.9|4384
1647190800000|2022-03-13 17:00:00|38989.9|38877.9|39011.7|38899.7|39105.3|38993.3|38932.4|38820.4|5738
1647194400000|2022-03-13 18:00:00|39011.9|38899.9|39053.7|38941.7|39064|38952|38956.3|38844.3|4928
1647198000000|2022-03-13 19:00:00|39053.9|38941.9|38935.1|38823.1|39120.4|39008.4|38924.6|38812.6|4307
1647201600000|2022-03-13 20:00:00|38935.3|38823.3|38757.9|38615.9|38935.3|38823.3|38655.2|38543.2|5337
1647205200000|2022-03-13 21:00:00|38758.6|38616.6|38806.8|38664.8|38888.8|38746.8|38730.8|38588.8|3281
1647208800000|2022-03-13 22:00:00|38807.5|38665.5|37792.5|37680.5|38898.8|38756.8|37672|37560|6213
1647212400000|2022-03-13 23:00:00|37790.9|37678.9|37838.2|37726.2|37950.5|37838.5|37648|37536|7487
1647216000000|2022-03-14 00:00:00|37837.8|37725.8|37897.1|37785.1|37924.9|37812.9|37634.4|37522.4|5114
1647219600000|2022-03-14 01:00:00|37898.4|37786.4|38117.1|38005.1|38382.8|38270.8|37894.1|37782.1|5906
1647223200000|2022-03-14 02:00:00|38117.3|38005.3|38102.7|37990.7|38236.8|38124.8|38048.4|37936.4|4805
1647226800000|2022-03-14 03:00:00|38101|37989|38216.1|38104.1|38241|38129|38039.2|37927.2|4047
1647230400000|2022-03-14 04:00:00|38216.9|38104.9|38578.6|38466.6|38952|38840|38188.1|38076.1|7121
1647234000000|2022-03-14 05:00:00|38584.2|38472.2|38534.1|38422.1|38666.1|38554.1|38523.5|38411.5|5075
1647237600000|2022-03-14 06:00:00|38534|38422|38720.3|38608.3|38824.3|38712.3|38532.8|38420.8|5561
1647241200000|2022-03-14 07:00:00|38719.5|38607.5|39142.7|39030.7|39215.6|39103.6|38691.1|38579.1|7041
1647244800000|2022-03-14 08:00:00|39144.6|39032.6|39140|39028|39287.3|39175.3|39010.8|38898.8|6080
1647248400000|2022-03-14 09:00:00|39141.8|39029.8|39206.4|39094.4|39359.1|39247.1|38951.6|38839.6|5746
1647252000000|2022-03-14 10:00:00|39206.9|39094.9|39165.6|39053.6|39240.9|39128.9|39040.3|38928.3|3767
1647255600000|2022-03-14 11:00:00|39164.3|39052.3|38969.4|38857.4|39179.7|39067.7|38927.6|38815.6|4950
1647259200000|2022-03-14 12:00:00|38969.7|38857.7|38901.1|38789.1|39037.9|38925.9|38738.1|38626.1|6480
1647262800000|2022-03-14 13:00:00|38892.6|38780.6|38927.8|38815.8|39006.8|38894.8|38686.2|38574.2|6784
1647266400000|2022-03-14 14:00:00|38929|38817|39187.9|39075.9|39229.8|39117.8|38808.4|38696.4|6487
1647270000000|2022-03-14 15:00:00|39195.2|39083.2|39023.9|38911.9|39210.1|39098.1|38897|38785|4611
1647273600000|2022-03-14 16:00:00|39019.9|38907.9|38900.6|38788.6|39107.8|38995.8|38886.6|38774.6|4089
1647277200000|2022-03-14 17:00:00|38901.6|38789.6|38800.6|38688.6|38903.9|38791.9|38639.3|38527.3|5089
1647280800000|2022-03-14 18:00:00|38801.2|38689.2|38736.4|38624.4|38846.7|38734.7|38481.4|38369.4|4359
1647284400000|2022-03-14 19:00:00|38737.1|38625.1|38863.1|38751.1|38925.2|38813.2|38679.1|38567.1|4567
1647288000000|2022-03-14 20:00:00|38868.1|38756.1|38785.4|38673.4|38996.5|38884.5|38760.6|38648.6|2839
1647291600000|2022-03-14 21:00:00|38785.5|38673.5|38788.5|38676.5|38840.8|38728.8|38680.4|38568.4|3155
1647295200000|2022-03-14 22:00:00|38789.7|38677.7|39382.2|39270.2|39963.1|39851.1|38766.4|38654.4|5737
1647298800000|2022-03-14 23:00:00|39381.7|39269.7|39735.3|39623.3|39843|39731|39381.7|39269.7|6147
1647302400000|2022-03-15 00:00:00|39736.2|39624.2|39628.3|39516.3|39861.9|39749.9|39464.9|39352.9|5353
1647306000000|2022-03-15 01:00:00|39628.2|39516.2|38883.4|38771.4|39659|39547|38844.7|38732.7|5513
1647309600000|2022-03-15 02:00:00|38886|38774|39046.1|38934.1|39179.5|39067.5|38875.8|38763.8|4074
1647313200000|2022-03-15 03:00:00|39046.9|38934.9|38828.5|38716.5|39095.8|38983.8|38714.6|38602.6|3733
1647316800000|2022-03-15 04:00:00|38824.3|38712.3|38854.9|38742.9|38920.6|38808.6|38770.9|38658.9|2720
1647320400000|2022-03-15 05:00:00|38854.3|38742.3|38813.3|38701.3|38895.3|38783.3|38756.4|38644.4|2716
1647324000000|2022-03-15 06:00:00|38813.6|38701.6|38838.9|38726.9|39036.7|38924.7|38787.2|38675.2|3037
1647327600000|2022-03-15 07:00:00|38836.5|38724.5|38509.4|38397.4|38838.9|38726.9|38215.6|38103.6|5414
1647331200000|2022-03-15 08:00:00|38506.1|38394.1|38438.8|38326.8|38534.1|38422.1|38350.3|38238.3|4067
1647334800000|2022-03-15 09:00:00|38436.3|38324.3|38635.3|38523.3|38743.8|38631.8|38370.9|38258.9|3485
1647338400000|2022-03-15 10:00:00|38636.7|38524.7|38727.2|38615.2|38786.3|38674.3|38627|38515|3027
1647342000000|2022-03-15 11:00:00|38724.5|38612.5|38720.8|38608.8|38845.1|38733.1|38667.4|38555.4|2375
1647345600000|2022-03-15 12:00:00|38705.4|38593.4|38926.4|38814.4|38995.9|38883.9|38658.2|38546.2|3767
1647349200000|2022-03-15 13:00:00|38926.5|38814.5|38784.8|38672.8|38984.9|38872.9|38554.7|38442.7|4508
1647352800000|2022-03-15 14:00:00|38785|38673|39116.3|39004.3|39237.7|39125.7|38745.7|38633.7|6874
1647356400000|2022-03-15 15:00:00|39115.9|39003.9|39080.5|38968.5|39326.2|39214.2|38984.2|38872.2|5587
1647360000000|2022-03-15 16:00:00|39080.1|38968.1|39232.2|39120.2|39415.1|39303.1|38993.1|38881.1|5314
1647363600000|2022-03-15 17:00:00|39234.6|39122.6|39377|39265|39423.4|39311.4|39150.8|39038.8|4348
1647367200000|2022-03-15 18:00:00|39376.3|39264.3|39495|39383|39593.6|39481.6|39255.5|39143.5|4595
1647370800000|2022-03-15 19:00:00|39492|39380|39792.9|39680.9|39877.4|39765.4|39476.3|39364.3|5765
1647374400000|2022-03-15 20:00:00|39795.2|39683.2|39500.2|39388.2|39923.1|39811.1|39448.7|39336.7|4698
1647378000000|2022-03-15 21:00:00|39500.3|39388.3|39720.4|39608.4|39731.4|39619.4|39371.9|39259.9|5167
1647381600000|2022-03-15 22:00:00|39721.6|39609.6|39545.9|39433.9|39935.4|39823.4|39467.7|39355.7|4819
1647385200000|2022-03-15 23:00:00|39545.8|39433.8|39353.9|39241.9|39627.1|39515.1|39317.4|39205.4|3781
1647388800000|2022-03-16 00:00:00|39367.6|39255.6|39228.2|39116.2|39488.9|39376.9|39198.5|39086.5|4441
1647392400000|2022-03-16 01:00:00|39228|39116|39572.2|39460.2|39675.8|39563.8|39175.2|39063.2|4099
1647396000000|2022-03-16 02:00:00|39568.6|39456.6|40928.1|40816.1|41749.3|41637.3|39547.9|39435.9|8562
1647399600000|2022-03-16 03:00:00|40925.8|40813.8|39225.3|39113.3|40989|40877|38982.7|38870.7|8372
1647403200000|2022-03-16 04:00:00|39223.4|39111.4|39180.5|39068.5|39271.7|39159.7|39013.2|38901.2|4005
1647406800000|2022-03-16 05:00:00|39181.4|39069.4|39377.2|39265.2|39486.4|39374.4|39046.8|38934.8|2907
1647410400000|2022-03-16 06:00:00|39370|39258|39656.9|39544.9|39659.8|39547.8|39325.4|39213.4|3028
1647414000000|2022-03-16 07:00:00|39656.8|39544.8|39650.6|39538.6|39723.5|39611.5|39423.8|39311.8|3312
1647417600000|2022-03-16 08:00:00|39645.9|39533.9|40383.1|40271.1|40518.1|40406.1|39624.1|39512.1|6698
1647421200000|2022-03-16 09:00:00|40381.4|40269.4|40568.9|40456.9|40725.8|40613.8|40321.2|40209.2|6045
1647424800000|2022-03-16 10:00:00|40578.7|40466.7|40368.1|40256.1|40723.4|40611.4|40259.4|40147.4|4748
1647428400000|2022-03-16 11:00:00|40368|40256|40593.3|40481.3|40749.9|40637.9|40308.5|40196.5|4166
1647432000000|2022-03-16 12:00:00|40594.3|40482.3|40443.1|40331.1|40749.9|40637.9|40436.3|40324.3|4532
1647435600000|2022-03-16 13:00:00|40423.4|40311.4|40675.9|40563.9|40675.9|40563.9|40318.2|40206.2|5621
1647439200000|2022-03-16 14:00:00|40676.9|40564.9|40881.9|40769.9|41211.8|41099.8|40455.8|40343.8|8915
1647442800000|2022-03-16 15:00:00|40883.2|40771.2|40677|40565|40936.3|40824.3|40612.1|40500.1|6065
1647446400000|2022-03-16 16:00:00|40677.3|40565.3|40360.4|40248.4|40817.7|40705.7|40155.6|40043.6|6561
1647450000000|2022-03-16 17:00:00|40365.5|40253.5|40486.9|40374.9|40735.4|40623.4|40137.5|40025.5|7631
1647453600000|2022-03-16 18:00:00|40487.6|40375.6|40003.8|39891.8|40487.6|40375.6|39425.6|39313.6|12756
1647457200000|2022-03-16 19:00:00|40005.1|39893.1|40943.4|40831.4|41004.8|40892.8|39901.3|39789.3|11160
1647460800000|2022-03-16 20:00:00|40945.3|40833.3|41309.2|41197.2|41531.4|41419.4|40840.1|40728.1|8757
1647464400000|2022-03-16 21:00:00|41311.4|41199.4|41158.4|41046.4|41449.1|41337.1|41008.8|40896.8|6919
1647468000000|2022-03-16 22:00:00|41168.1|41056.1|40948.2|40836.2|41271.7|41159.7|40939|40827|4844
1647471600000|2022-03-16 23:00:00|40954.1|40842.1|41170|41058|41251.5|41139.5|40856.2|40744.2|4312
1647475200000|2022-03-17 00:00:00|41168.5|41056.5|41076.9|40964.9|41222.3|41110.3|40936|40824|5090
1647478800000|2022-03-17 01:00:00|41079.2|40967.2|41273.8|41161.8|41360|41248|40896.9|40784.9|5066
1647482400000|2022-03-17 02:00:00|41272.7|41160.7|41177.4|41065.4|41443.8|41331.8|41017.3|40905.3|5549
1647486000000|2022-03-17 03:00:00|41177.3|41065.3|41084.6|40972.6|41222|41110|41061.2|40949.2|3347
1647489600000|2022-03-17 04:00:00|41083.3|40971.3|41398.8|41286.8|41406.3|41294.3|41002|40890|3046
1647493200000|2022-03-17 05:00:00|41397.9|41285.9|41125.3|41013.3|41525.1|41413.1|41090.2|40978.2|4106
1647496800000|2022-03-17 06:00:00|41127.5|41015.5|40817|40705|41165.7|41053.7|40726.2|40614.2|4158
1647500400000|2022-03-17 07:00:00|40814.8|40702.8|40787.4|40675.4|40977.5|40865.5|40634.1|40522.1|5068
1647504000000|2022-03-17 08:00:00|40787.3|40675.3|40900.2|40788.2|40955.5|40843.5|40755.5|40643.5|2997
1647507600000|2022-03-17 09:00:00|40898.5|40786.5|40878.7|40766.7|40961.1|40849.1|40771.5|40659.5|3531
1647511200000|2022-03-17 10:00:00|40879.4|40767.4|40799.2|40687.2|40895.7|40783.7|40602.5|40490.5|5222
1647514800000|2022-03-17 11:00:00|40796.8|40684.8|40803.5|40691.5|40869.1|40757.1|40706.6|40594.6|3543
1647518400000|2022-03-17 12:00:00|40803|40691|41096.5|40984.5|41293.1|41181.1|40772.5|40660.5|5847
1647522000000|2022-03-17 13:00:00|41096.6|40984.6|41194.9|41082.9|41238.2|41126.2|40909.8|40797.8|6322
1647525600000|2022-03-17 14:00:00|41193.8|41081.8|40883.6|40771.6|41227.6|41115.6|40843.5|40731.5|5583
1647529200000|2022-03-17 15:00:00|40881.4|40769.4|40866.5|40754.5|41080.4|40968.4|40817.8|40705.8|5630
1647532800000|2022-03-17 16:00:00|40864.4|40752.4|40866.2|40754.2|40942.5|40830.5|40696.3|40584.3|5070
1647536400000|2022-03-17 17:00:00|40868.8|40756.8|40866.4|40754.4|40909.7|40797.7|40659.3|40547.3|3943
1647540000000|2022-03-17 18:00:00|40864.9|40752.9|40873.4|40761.4|40954.4|40842.4|40811.9|40699.9|3608
1647543600000|2022-03-17 19:00:00|40873.2|40761.2|40926.7|40814.7|40950|40838|40824.9|40712.9|5221
1647547200000|2022-03-17 20:00:00|40931.7|40819.7|40772.2|40660.2|40941.3|40829.3|40711.1|40599.1|3449
1647550800000|2022-03-17 21:00:00|40772.5|40660.5|41066|40954|41072.7|40960.7|40746.7|40634.7|3343
1647554400000|2022-03-17 22:00:00|41069.5|40957.5|41059.6|40947.6|41127.2|41015.2|40940.4|40828.4|4131
1647558000000|2022-03-17 23:00:00|41057.8|40945.8|40990.3|40878.3|41080.4|40968.4|40957.6|40845.6|3066
1647561600000|2022-03-18 00:00:00|40989|40877|40407.7|40295.7|41007.7|40895.7|40332.4|40220.4|5024
1647565200000|2022-03-18 01:00:00|40412.5|40300.5|40612.8|40500.8|40625.1|40513.1|40350.5|40238.5|3326
1647568800000|2022-03-18 02:00:00|40613.2|40501.2|40578.9|40466.9|40681.9|40569.9|40502.5|40390.5|2577
1647572400000|2022-03-18 03:00:00|40589.2|40477.2|40599.6|40487.6|40654.2|40542.2|40522.3|40410.3|1743
1647576000000|2022-03-18 04:00:00|40605.7|40493.7|40695.6|40583.6|40704.9|40592.9|40508.5|40396.5|1432
1647579600000|2022-03-18 05:00:00|40694.2|40582.2|40835.1|40723.1|40951.5|40839.5|40689.4|40577.4|3414
1647583200000|2022-03-18 06:00:00|40834.8|40722.8|40804.8|40692.8|40906.9|40794.9|40781|40669|3324
1647586800000|2022-03-18 07:00:00|40802.1|40690.1|40630.9|40518.9|40863.1|40751.1|40628.8|40516.8|2173
1647590400000|2022-03-18 08:00:00|40630.4|40518.4|40673|40561|40815.4|40703.4|40559.5|40447.5|3923
1647594000000|2022-03-18 09:00:00|40673.2|40561.2|40571|40459|40690.5|40578.5|40523|40411|4957
1647597600000|2022-03-18 10:00:00|40576.4|40464.4|40452.1|40340.1|40703.7|40591.7|40409.5|40297.5|4103
1647601200000|2022-03-18 11:00:00|40449.2|40337.2|40461.8|40349.8|40498.2|40386.2|40250.8|40138.8|6098
1647604800000|2022-03-18 12:00:00|40463.3|40351.3|40519.1|40407.1|40641.2|40529.2|40420.8|40308.8|5274
1647608400000|2022-03-18 13:00:00|40520.5|40408.5|40663.2|40551.2|40679.1|40567.1|40374.1|40262.1|6106
1647612000000|2022-03-18 14:00:00|40663|40551|40631.6|40519.6|40858.3|40746.3|40522.9|40410.9|7302
1647615600000|2022-03-18 15:00:00|40637.4|40525.4|40990.5|40878.5|41111.7|40999.7|40620.5|40508.5|7846
1647619200000|2022-03-18 16:00:00|40990|40878|41485|41373|41539.1|41427.1|40972.2|40860.2|7872
1647622800000|2022-03-18 17:00:00|41485.2|41373.2|41749.4|41637.4|41773.4|41661.4|41438.4|41326.4|7070
1647626400000|2022-03-18 18:00:00|41742.5|41630.5|41767.6|41655.6|41903.7|41791.7|41660.5|41548.5|5579
1647630000000|2022-03-18 19:00:00|41766.3|41654.3|42088.4|41976.4|42124.8|42012.8|41707.4|41595.4|5734
1647633600000|2022-03-18 20:00:00|42091|41979|41892.8|41780.8|42407.1|42295.1|41892.8|41780.8|7084
1647676800000|2022-03-19 08:00:00|41677.3|41565.3|41770.1|41658.1|41797.9|41685.9|41648.5|41536.5|4289
1647680400000|2022-03-19 09:00:00|41769.1|41657.1|41732.6|41620.6|41818|41706|41729.6|41617.6|4382
1647684000000|2022-03-19 10:00:00|41734.1|41622.1|41748|41636|41770.1|41658.1|41663.1|41551.1|3537
1647687600000|2022-03-19 11:00:00|41747.7|41635.7|41786.9|41674.9|41854.6|41742.6|41705|41593|3666
1647691200000|2022-03-19 12:00:00|41786.2|41674.2|41917.6|41805.6|41920.4|41808.4|41749.6|41637.6|4341
1647694800000|2022-03-19 13:00:00|41918.1|41806.1|41798.1|41686.1|41992.6|41880.6|41764.8|41652.8|5002
1647698400000|2022-03-19 14:00:00|41798.4|41686.4|41766.4|41654.4|41830.1|41718.1|41725.3|41613.3|2054
1647702000000|2022-03-19 15:00:00|41885.2|41773.2|42020.4|41908.4|42136|42024|41838.5|41726.5|6172
1647705600000|2022-03-19 16:00:00|42020.1|41908.1|42044.5|41932.5|42204.9|42092.9|41922.1|41810.1|6617
1647709200000|2022-03-19 17:00:00|42045.1|41933.1|41953.2|41841.2|42067.6|41955.6|41870.5|41758.5|5722
1647712800000|2022-03-19 18:00:00|41953.4|41841.4|42091.7|41979.7|42106.4|41994.4|41897.2|41785.2|3927
1647716400000|2022-03-19 19:00:00|42089.4|41977.4|42100|41988|42144.5|42032.5|41983.5|41871.5|3146
1647720000000|2022-03-19 20:00:00|42100.3|41988.3|42264.5|42152.5|42421.6|42309.6|41971|41859|5267
1647723600000|2022-03-19 21:00:00|42264.2|42152.2|42184.9|42072.9|42417.4|42305.4|42166.5|42054.5|4406
1647727200000|2022-03-19 22:00:00|42185|42073|42013.2|41901.2|42204.5|42092.5|41793.1|41681.1|6655
1647730800000|2022-03-19 23:00:00|42014.1|41902.1|42272.2|42160.2|42339.5|42227.5|41978.9|41866.9|5208
1647734400000|2022-03-20 00:00:00|42271.1|42159.1|42101.1|41989.1|42349.3|42237.3|41997.9|41885.9|6270
1647738000000|2022-03-20 01:00:00|42101|41989|42031.2|41919.2|42138.2|42026.2|41873.1|41761.1|5813
1647741600000|2022-03-20 02:00:00|42030.9|41918.9|41882.6|41770.6|42095.3|41983.3|41850.6|41738.6|4435
1647745200000|2022-03-20 03:00:00|41881.3|41769.3|42000.2|41888.2|42039.6|41927.6|41881.3|41769.3|4466
1647748800000|2022-03-20 04:00:00|42001.7|41889.7|41914.8|41802.8|42029.2|41917.2|41903|41791|4812
1647752400000|2022-03-20 05:00:00|41914.9|41802.9|41965.4|41853.4|42003.3|41891.3|41828|41716|3940
1647756000000|2022-03-20 06:00:00|41965.2|41853.2|41976.3|41864.3|42074.6|41962.6|41911.7|41799.7|4101
1647759600000|2022-03-20 07:00:00|41976.1|41864.1|41925|41813|42029.1|41917.1|41849.2|41737.2|3503
1647763200000|2022-03-20 08:00:00|41924.9|41812.9|41927.4|41815.4|42002|41890|41880.7|41768.7|3592
1647766800000|2022-03-20 09:00:00|41926.9|41814.9|41832.1|41720.1|41941.3|41829.3|41818.6|41706.6|1902
1647770400000|2022-03-20 10:00:00|41830.1|41718.1|41825.5|41713.5|41890.6|41778.6|41716.8|41604.8|4490
1647774000000|2022-03-20 11:00:00|41825.3|41713.3|41662.2|41550.2|41872.6|41760.6|41660.2|41548.2|3646
1647777600000|2022-03-20 12:00:00|41662.3|41550.3|41707.6|41595.6|41758.9|41646.9|41432.2|41320.2|5985
1647781200000|2022-03-20 13:00:00|41708.1|41596.1|41554.4|41442.4|41746|41634|41534.7|41422.7|4819
1647784800000|2022-03-20 14:00:00|41554.7|41442.7|41486.5|41374.5|41716.1|41604.1|41432.5|41320.5|5634
1647788400000|2022-03-20 15:00:00|41485.6|41373.6|41414.3|41302.3|41612.7|41500.7|41333|41221|5166
1647792000000|2022-03-20 16:00:00|41412|41300|41369.7|41257.7|41563.9|41451.9|41309.3|41197.3|5445
1647795600000|2022-03-20 17:00:00|41368.6|41256.6|41098.1|40986.1|41387|41275|40981|40869|7402
1647799200000|2022-03-20 18:00:00|41096|40984|41291.2|41179.2|41300.9|41188.9|41014.3|40902.3|6243
1647802800000|2022-03-20 19:00:00|41293.6|41181.6|41443.7|41331.7|41470.1|41358.1|41222.7|41110.7|4782
1647806400000|2022-03-20 20:00:00|41445|41333|41366.7|41224.7|41732.1|41620.1|41335.5|41193.5|5844
1647810000000|2022-03-20 21:00:00|41366.3|41224.3|41438.2|41296.2|41479.7|41337.7|41182.9|41040.9|6005
1647813600000|2022-03-20 22:00:00|41438.5|41296.5|41484.9|41372.9|41484.9|41372.9|41187.1|41075.1|5908
1647817200000|2022-03-20 23:00:00|41485.5|41373.5|41322.3|41210.3|41507.6|41395.6|41227.3|41115.3|4918
1647820800000|2022-03-21 00:00:00|41322.8|41210.8|41485.9|41373.9|41490.6|41378.6|41251.5|41139.5|4987
1647824400000|2022-03-21 01:00:00|41486.2|41374.2|41291.5|41179.5|41515|41403|41246|41134|5237
1647828000000|2022-03-21 02:00:00|41292.7|41180.7|40868|40756|41347.1|41235.1|40574.2|40462.2|6166
1647831600000|2022-03-21 03:00:00|40868.1|40756.1|40908.4|40796.4|41049.9|40937.9|40769.8|40657.8|5376
1647835200000|2022-03-21 04:00:00|40908|40796|40939.2|40827.2|40985.1|40873.1|40798|40686|4160
1647838800000|2022-03-21 05:00:00|40938.5|40826.5|41004.7|40892.7|41021.2|40909.2|40904.5|40792.5|2151
1647842400000|2022-03-21 06:00:00|41001.2|40889.2|40905.7|40793.7|41148.2|41036.2|40832.5|40720.5|2999
1647846000000|2022-03-21 07:00:00|40907.3|40795.3|41166.7|41054.7|41184|41072|40849.2|40737.2|3899
1647849600000|2022-03-21 08:00:00|41156.5|41044.5|41218.5|41106.5|41403.8|41291.8|41154.3|41042.3|4767
1647853200000|2022-03-21 09:00:00|41218.6|41106.6|41388.2|41276.2|41416.2|41304.2|41152.5|41040.5|4124
1647856800000|2022-03-21 10:00:00|41388.7|41276.7|41401.6|41289.6|41494.8|41382.8|41334.7|41222.7|4627
1647860400000|2022-03-21 11:00:00|41402.1|41290.1|41312.9|41200.9|41520.2|41408.2|41247.5|41135.5|6214
1647864000000|2022-03-21 12:00:00|41312.5|41200.5|41288|41176|41373.9|41261.9|40984.2|40872.2|6217
1647867600000|2022-03-21 13:00:00|41289|41177|41173.2|41061.2|41596.7|41484.7|41171.2|41059.2|7365
1647871200000|2022-03-21 14:00:00|41173.4|41061.4|41088.9|40976.9|41264.4|41152.4|40820.5|40708.5|7883
1647874800000|2022-03-21 15:00:00|41089.1|40977.1|41280.6|41168.6|41314.8|41202.8|40972.3|40860.3|7015
1647878400000|2022-03-21 16:00:00|41287.4|41175.4|40858.6|40746.6|41299.7|41187.7|40842.6|40730.6|6819
1647882000000|2022-03-21 17:00:00|40858.3|40746.3|41118.9|41006.9|41131.8|41019.8|40826.4|40714.4|6632
1647885600000|2022-03-21 18:00:00|41119.2|41007.2|41006.3|40894.3|41214.3|41102.3|41005.6|40893.6|6009
1647889200000|2022-03-21 19:00:00|41006.5|40894.5|41242.4|41130.4|41249.8|41137.8|40923.8|40811.8|5989
1647892800000|2022-03-21 20:00:00|41242.1|41130.1|41187.1|41075.1|41322.7|41210.7|41185.5|41073.5|3526
1647896400000|2022-03-21 21:00:00|41186.9|41074.9|41362.6|41250.6|41366.3|41254.3|41121.8|41009.8|3581
1647900000000|2022-03-21 22:00:00|41362.3|41250.3|41183.6|41071.6|41426.5|41314.5|41183.6|41071.6|3206
1647903600000|2022-03-21 23:00:00|41184.1|41072.1|41093.1|40981.1|41218.7|41106.7|41016|40904|2768
1647907200000|2022-03-22 00:00:00|41093|40981|41198.3|41086.3|41229.2|41117.2|40940.3|40828.3|4298
1647910800000|2022-03-22 01:00:00|41197.9|41085.9|41236.7|41124.7|41248.6|41136.6|41104.5|40992.5|3110
1647914400000|2022-03-22 02:00:00|41237|41125|41904.4|41792.4|42057.9|41945.9|41217.3|41105.3|7667
1647918000000|2022-03-22 03:00:00|41903.6|41791.6|42296.5|42184.5|42522.1|42410.1|41902.5|41790.5|6963
1647921600000|2022-03-22 04:00:00|42297.5|42185.5|43052.9|42940.9|43339.4|43227.4|42297.5|42185.5|7077
1647925200000|2022-03-22 05:00:00|43053|42941|42909.3|42797.3|43156.4|43044.4|42873.4|42761.4|5401
1647928800000|2022-03-22 06:00:00|42909.4|42797.4|42302.3|42190.3|42922|42810|42065|41953|8468
1647932400000|2022-03-22 07:00:00|42300.6|42188.6|42289.6|42177.6|42439.2|42327.2|42248.9|42136.9|5947
1647936000000|2022-03-22 08:00:00|42290.1|42178.1|42604.2|42492.2|42745.8|42633.8|42167.1|42055.1|7494
1647939600000|2022-03-22 09:00:00|42599.6|42487.6|42523.1|42411.1|42656.8|42544.8|42456.1|42344.1|5280
1647943200000|2022-03-22 10:00:00|42520.5|42408.5|42892.5|42780.5|42994.1|42882.1|42513.8|42401.8|6713
1647946800000|2022-03-22 11:00:00|42893|42781|43047.2|42935.2|43071.9|42959.9|42826.4|42714.4|6339
1647950400000|2022-03-22 12:00:00|43047.5|42935.5|43009.5|42897.5|43134|43022|42842.1|42730.1|4607
1647954000000|2022-03-22 13:00:00|43008.4|42896.4|42891|42779|43085.9|42973.9|42755.4|42643.4|5186
1647957600000|2022-03-22 14:00:00|42890.5|42778.5|42824.5|42712.5|43264.4|43152.4|42811.3|42699.3|6058
1647961200000|2022-03-22 15:00:00|42836.6|42724.6|42629.8|42517.8|42850.2|42738.2|42628.4|42516.4|5294
1647964800000|2022-03-22 16:00:00|42639.7|42527.7|42571|42459|42756.3|42644.3|42522.9|42410.9|4682
1647968400000|2022-03-22 17:00:00|42568|42456|42673|42561|42691.9|42579.9|42540.5|42428.5|3352
1647972000000|2022-03-22 18:00:00|42669.9|42557.9|42622.6|42510.6|42683.7|42571.7|42557.8|42445.8|3306
1647975600000|2022-03-22 19:00:00|42622.5|42510.5|42350.1|42238.1|42755.3|42643.3|42347.4|42235.4|3721
1647979200000|2022-03-22 20:00:00|42351.5|42239.5|42659.2|42547.2|42690.8|42578.8|42339.1|42227.1|5219
1647982800000|2022-03-22 21:00:00|42659.7|42547.7|42890.6|42778.6|42930.9|42818.9|42641.8|42529.8|3786
1647986400000|2022-03-22 22:00:00|42889.7|42777.7|42593.4|42481.4|42889.9|42777.9|42530.1|42418.1|3646
1647990000000|2022-03-22 23:00:00|42594|42482|42424.2|42312.2|42602.6|42490.6|42335|42223|3920
1647993600000|2022-03-23 00:00:00|42424.5|42312.5|42460.1|42348.1|42549.8|42437.8|42358.1|42246.1|5072
1647997200000|2022-03-23 01:00:00|42460.8|42348.8|42390.8|42278.8|42461|42349|41997.5|41885.5|5947
1648000800000|2022-03-23 02:00:00|42387.8|42275.8|42403.4|42291.4|42592|42480|42313.5|42201.5|5123
1648004400000|2022-03-23 03:00:00|42403.3|42291.3|42145.1|42033.1|42423.8|42311.8|42139.5|42027.5|5315
1648008000000|2022-03-23 04:00:00|42143.7|42031.7|41998.1|41886.1|42261|42149|41828.8|41716.8|6053
1648011600000|2022-03-23 05:00:00|42002.1|41890.1|42093|41981|42124.9|42012.9|41850.5|41738.5|5938
1648015200000|2022-03-23 06:00:00|42092|41980|42300.9|42188.9|42315|42203|42028.1|41916.1|4902
1648018800000|2022-03-23 07:00:00|42303.1|42191.1|42173.6|42061.6|42322.9|42210.9|42108.5|41996.5|4796
1648022400000|2022-03-23 08:00:00|42175.3|42063.3|42304.4|42192.4|42408|42296|42061.2|41949.2|6078
1648026000000|2022-03-23 09:00:00|42303.9|42191.9|42230.2|42118.2|42354.9|42242.9|42091|41979|5469
1648029600000|2022-03-23 10:00:00|42229.7|42117.7|42221.4|42109.4|42327.6|42215.6|42165.2|42053.2|4411
1648033200000|2022-03-23 11:00:00|42221.5|42109.5|42107|41995|42246.6|42134.6|41962.1|41850.1|4665
1648036800000|2022-03-23 12:00:00|42105.4|41993.4|42433|42321|42506.4|42394.4|41951.3|41839.3|6354
1648040400000|2022-03-23 13:00:00|42432.3|42320.3|42083.8|41971.8|42510|42398|42041|41929|6962
1648044000000|2022-03-23 14:00:00|42084|41972|42432.1|42320.1|42449.9|42337.9|42034.7|41922.7|6476
1648047600000|2022-03-23 15:00:00|42438.4|42326.4|42689.6|42577.6|42796.4|42684.4|42375.1|42263.1|6977
1648051200000|2022-03-23 16:00:00|42688.7|42576.7|42636.6|42524.6|42811.6|42699.6|42556.6|42444.6|5857
1648054800000|2022-03-23 17:00:00|42635.9|42523.9|42231.6|42119.6|42660.1|42548.1|42137.9|42025.9|6590
1648058400000|2022-03-23 18:00:00|42225.8|42113.8|42166.5|42054.5|42285.1|42173.1|42114.6|42002.6|6016
1648062000000|2022-03-23 19:00:00|42165.5|42053.5|42279|42167|42408.5|42296.5|42141.8|42029.8|5358
1648065600000|2022-03-23 20:00:00|42278.5|42166.5|42413|42301|42464.9|42352.9|42258.5|42146.5|5472
1648069200000|2022-03-23 21:00:00|42413.5|42301.5|42449.3|42337.3|42468.7|42356.7|42311|42199|3996
1648072800000|2022-03-23 22:00:00|42448.8|42336.8|42559.3|42447.3|42618.9|42506.9|42403.4|42291.4|4539
1648076400000|2022-03-23 23:00:00|42559.7|42447.7|42954.7|42842.7|43072.5|42960.5|42470.6|42358.6|4948
1648080000000|2022-03-24 00:00:00|42955.2|42843.2|43100.5|42988.5|43330.4|43218.4|42831|42719|7707
1648083600000|2022-03-24 01:00:00|43098.8|42986.8|42878|42766|43155.9|43043.9|42780|42668|5693
1648087200000|2022-03-24 02:00:00|42891.6|42779.6|43011.1|42899.1|43024|42912|42722|42610|4004
1648090800000|2022-03-24 03:00:00|43009|42897|42772.8|42660.8|43026.6|42914.6|42749.6|42637.6|2862
1648094400000|2022-03-24 04:00:00|42773.2|42661.2|42967.5|42855.5|43025.6|42913.6|42773.2|42661.2|2657
1648098000000|2022-03-24 05:00:00|42967.6|42855.6|43072.9|42960.9|43104.8|42992.8|42838|42726|2485
1648101600000|2022-03-24 06:00:00|43074.4|42962.4|43258.9|43146.9|43516.6|43404.6|43039.8|42927.8|5254
1648105200000|2022-03-24 07:00:00|43263.2|43151.2|43152.7|43040.7|43292.3|43180.3|42976.2|42864.2|5577
1648108800000|2022-03-24 08:00:00|43152.8|43040.8|43117.6|43005.6|43228.4|43116.4|43031.6|42919.6|4507
1648112400000|2022-03-24 09:00:00|43122|43010|43090.7|42978.7|43267.6|43155.6|42908.4|42796.4|4884
1648116000000|2022-03-24 10:00:00|43084|42972|43071.3|42959.3|43163.1|43051.1|42982.2|42870.2|3975
1648119600000|2022-03-24 11:00:00|43074.5|42962.5|43023.5|42911.5|43154.9|43042.9|42943.6|42831.6|4252
1648123200000|2022-03-24 12:00:00|43025|42913|42868.2|42756.2|43128.6|43016.6|42826|42714|5901
1648126800000|2022-03-24 13:00:00|42867|42755|43057.5|42945.5|43117.2|43005.2|42695.3|42583.3|6865
1648130400000|2022-03-24 14:00:00|43057.3|42945.3|43639.3|43527.3|43639.3|43527.3|42960.4|42848.4|7085
1648134000000|2022-03-24 15:00:00|43639|43527|44057.5|43945.5|44076.2|43964.2|43548|43436|9497
1648137600000|2022-03-24 16:00:00|44056.3|43944.3|44071.7|43959.7|44246|44134|43914.5|43802.5|7808
1648141200000|2022-03-24 17:00:00|44071.8|43959.8|43870.2|43758.2|44282.4|44170.4|43868|43756|6289
1648144800000|2022-03-24 18:00:00|43870|43758|44055.2|43943.2|44060.2|43948.2|43831.9|43719.9|5516
1648148400000|2022-03-24 19:00:00|44055|43943|43981.4|43869.4|44143.5|44031.5|43962.5|43850.5|5432
1648152000000|2022-03-24 20:00:00|43973.6|43861.6|43947.4|43835.4|44013.6|43901.6|43889.5|43777.5|4426
1648155600000|2022-03-24 21:00:00|43947.2|43835.2|44097.8|43985.8|44113.4|44001.4|43874.3|43762.3|3335
1648159200000|2022-03-24 22:00:00|44098.2|43986.2|44016|43904|44148.1|44036.1|43987.2|43875.2|4265
1648162800000|2022-03-24 23:00:00|44015.7|43903.7|44054.9|43942.9|44063.1|43951.1|43948.8|43836.8|4053
1648166400000|2022-03-25 00:00:00|44055.8|43943.8|44032.3|43920.3|44074|43962|43925.4|43813.4|4901
1648170000000|2022-03-25 01:00:00|44030.6|43918.6|44197|44085|44424.9|44312.9|44005.2|43893.2|6774
1648173600000|2022-03-25 02:00:00|44196.8|44084.8|44008.4|43896.4|44208.3|44096.3|43939.1|43827.1|5028
1648177200000|2022-03-25 03:00:00|44008.3|43896.3|44029.4|43917.4|44052.9|43940.9|43923.6|43811.6|2470
1648180800000|2022-03-25 04:00:00|44026.8|43914.8|44152.1|44040.1|44152.6|44040.6|43960.9|43848.9|3562
1648184400000|2022-03-25 05:00:00|44152.9|44040.9|44146|44034|44170.6|44058.6|44060.9|43948.9|4627
1648188000000|2022-03-25 06:00:00|44146.2|44034.2|44164.6|44052.6|44269.8|44157.8|44050.4|43938.4|5183
1648191600000|2022-03-25 07:00:00|44166.4|44054.4|43968.1|43856.1|44254.1|44142.1|43967.6|43855.6|3671
1648195200000|2022-03-25 08:00:00|43968.5|43856.5|44063.2|43951.2|44126.6|44014.6|43663.3|43551.3|5349
1648198800000|2022-03-25 09:00:00|44064|43952|44188.6|44076.6|44232.3|44120.3|43970.5|43858.5|4561
1648202400000|2022-03-25 10:00:00|44192.2|44080.2|44293.9|44181.9|44363.9|44251.9|44136.8|44024.8|4814
1648206000000|2022-03-25 11:00:00|44293.2|44181.2|44656.5|44544.5|44725.7|44613.7|44267.5|44155.5|6804
1648209600000|2022-03-25 12:00:00|44661.6|44549.6|44919.6|44807.6|44990.5|44878.5|44520.1|44408.1|6757
1648213200000|2022-03-25 13:00:00|44920.5|44808.5|45049.9|44937.9|45094.9|44982.9|44826.3|44714.3|8472
1648216800000|2022-03-25 14:00:00|45050|44938|44930.1|44818.1|45148.6|45036.6|44753.9|44641.9|7667
1648220400000|2022-03-25 15:00:00|44930.2|44818.2|44388.8|44276.8|44940.9|44828.9|44285.1|44173.1|7952
1648224000000|2022-03-25 16:00:00|44396.5|44284.5|44235.5|44123.5|44637.4|44525.4|44217.2|44105.2|7181
1648227600000|2022-03-25 17:00:00|44235.3|44123.3|44396|44284|44402.9|44290.9|44102.5|43990.5|7378
1648231200000|2022-03-25 18:00:00|44397.3|44285.3|44524.7|44412.7|44580.3|44468.3|44367.3|44255.3|6144
1648234800000|2022-03-25 19:00:00|44527.9|44415.9|44505.6|44393.6|44540|44428|44238.6|44126.6|6121
1648238400000|2022-03-25 20:00:00|44505.8|44393.8|44629.2|44517.2|44630.7|44518.7|44427.5|44315.5|5154
1648281600000|2022-03-26 08:00:00|44583.2|44471.2|44568.1|44456.1|44638.4|44526.4|44514.4|44402.4|3420
1648285200000|2022-03-26 09:00:00|44568.8|44456.8|44551.5|44439.5|44579.9|44467.9|44499.6|44387.6|3307
1648288800000|2022-03-26 10:00:00|44550.9|44438.9|44495.8|44383.8|44557.8|44445.8|44447.3|44335.3|2572
1648292400000|2022-03-26 11:00:00|44495.2|44383.2|44404.9|44292.9|44555.5|44443.5|44396.5|44284.5|3005
1648296000000|2022-03-26 12:00:00|44405.2|44293.2|44421.8|44309.8|44458.3|44346.3|44296.4|44184.4|3882
1648299600000|2022-03-26 13:00:00|44420.9|44308.9|44325.4|44213.4|44461.8|44349.8|44244.7|44132.7|4591
1648303200000|2022-03-26 14:00:00|44323.8|44211.8|44317.3|44205.3|44342.8|44230.8|44225.5|44113.5|3101
1648306800000|2022-03-26 15:00:00|44317.8|44205.8|44271.8|44159.8|44393.1|44281.1|44260.6|44148.6|3135
1648310400000|2022-03-26 16:00:00|44272.6|44160.6|44360.7|44248.7|44376.3|44264.3|44213.8|44101.8|3595
1648314000000|2022-03-26 17:00:00|44361|44249|44444|44332|44487.5|44375.5|44354.4|44242.4|3302
1648317600000|2022-03-26 18:00:00|44443.6|44331.6|44512.5|44400.5|44532.3|44420.3|44438.7|44326.7|2756
1648321200000|2022-03-26 19:00:00|44512.1|44400.1|44432.5|44320.5|44527.8|44415.8|44378.9|44266.9|3178
1648324800000|2022-03-26 20:00:00|44432.7|44320.7|44637.8|44525.8|44847.1|44735.1|44427|44315|5413
1648328400000|2022-03-26 21:00:00|44637.7|44525.7|44506.5|44394.5|44645.2|44533.2|44334.1|44222.1|3396
1648332000000|2022-03-26 22:00:00|44511.6|44399.6|44440.1|44328.1|44572|44460|44439.5|44327.5|3798
1648335600000|2022-03-26 23:00:00|44440.2|44328.2|44591.3|44479.3|44635.3|44523.3|44436.6|44324.6|3786
1648339200000|2022-03-27 00:00:00|44592|44480|44629.7|44517.7|44651.8|44539.8|44556.9|44444.9|1602
1648342800000|2022-03-27 01:00:00|44780.1|44668.1|44791.3|44679.3|44831.5|44719.5|44661.1|44549.1|4171
1648346400000|2022-03-27 02:00:00|44790|44678|44755.8|44643.8|44994.4|44882.4|44733.1|44621.1|4601
1648350000000|2022-03-27 03:00:00|44755.3|44643.3|44771.1|44659.1|44773|44661|44691|44579|3141
1648353600000|2022-03-27 04:00:00|44770.9|44658.9|44643.1|44531.1|44815.8|44703.8|44613.2|44501.2|3319
1648357200000|2022-03-27 05:00:00|44642.3|44530.3|44701.6|44589.6|44768.3|44656.3|44634|44522|2496
1648360800000|2022-03-27 06:00:00|44700.9|44588.9|44717|44605|44785.9|44673.9|44685.7|44573.7|2210
1648364400000|2022-03-27 07:00:00|44717.1|44605.1|44800.8|44688.8|44808.1|44696.1|44706.5|44594.5|2595
1648368000000|2022-03-27 08:00:00|44801|44689|44668.8|44556.8|44806.1|44694.1|44660.3|44548.3|3486
1648371600000|2022-03-27 09:00:00|44668.6|44556.6|44611.2|44499.2|44760.5|44648.5|44611.2|44499.2|2914
1648375200000|2022-03-27 10:00:00|44611.1|44499.1|44591.1|44479.1|44673.5|44561.5|44571.7|44459.7|3853
1648378800000|2022-03-27 11:00:00|44591.2|44479.2|44627.4|44515.4|44693|44581|44581.3|44469.3|3005
1648382400000|2022-03-27 12:00:00|44627.5|44515.5|44503.4|44391.4|44661.3|44549.3|44501.3|44389.3|4254
1648386000000|2022-03-27 13:00:00|44503.3|44391.3|44678.4|44566.4|44694.9|44582.9|44497.9|44385.9|3470
1648389600000|2022-03-27 14:00:00|44678|44566|44686.8|44574.8|44800.5|44688.5|44656.7|44544.7|3611
1648393200000|2022-03-27 15:00:00|44687.3|44575.3|44920.7|44808.7|44976|44864|44594.8|44482.8|5593
1648396800000|2022-03-27 16:00:00|44919.7|44807.7|45007.4|44895.4|45057.7|44945.7|44807.5|44695.5|5822
1648400400000|2022-03-27 17:00:00|45007.2|44895.2|44991|44879|45017.8|44905.8|44849.8|44737.8|3689
1648404000000|2022-03-27 18:00:00|44990.9|44878.9|44916.8|44804.8|45042.6|44930.6|44910|44798|2613
1648407600000|2022-03-27 19:00:00|44916.1|44804.1|44911.8|44769.8|44956|44838.9|44888.7|44757.7|2464
1648411200000|2022-03-27 20:00:00|44911.9|44769.9|46162.5|46020.5|46530.2|46388.2|44804.2|44662.2|6230
1648414800000|2022-03-27 21:00:00|46161.6|46019.6|46601.1|46489.1|46820.1|46708.1|45907.3|45795.3|6632
1648418400000|2022-03-27 22:00:00|46602.2|46490.2|46673.7|46561.7|46983.5|46871.5|46415.6|46303.6|5286
1648422000000|2022-03-27 23:00:00|46669|46557|46883.8|46771.8|46940|46828|46613.2|46501.2|4014
1648425600000|2022-03-28 00:00:00|46881|46769|46975.2|46863.2|47520.8|47408.8|46724.1|46612.1|6282
1648429200000|2022-03-28 01:00:00|46976|46864|46869.5|46757.5|47092.7|46980.7|46756|46644|3872
1648432800000|2022-03-28 02:00:00|46869.9|46757.9|46980.8|46868.8|47004.2|46892.2|46829.5|46717.5|2402
1648436400000|2022-03-28 03:00:00|46978.2|46866.2|47100.1|46988.1|47100.3|46988.3|46898.4|46786.4|2804
1648440000000|2022-03-28 04:00:00|47099.7|46987.7|47182.6|47070.6|47234.7|47122.7|46925|46813|2959
1648443600000|2022-03-28 05:00:00|47180.5|47068.5|47124.2|47012.2|47413.6|47301.6|47112.2|47000.2|4136
1648447200000|2022-03-28 06:00:00|47128.8|47016.8|46965.4|46853.4|47161.5|47049.5|46814.6|46702.6|4161
1648450800000|2022-03-28 07:00:00|46965.6|46853.6|47046|46934|47149.4|47037.4|46940.8|46828.8|3249
1648454400000|2022-03-28 08:00:00|47047.4|46935.4|47081.5|46969.5|47106|46994|46902|46790|3052
1648458000000|2022-03-28 09:00:00|47077.2|46965.2|47195|47083|47232.9|47120.9|47036.5|46924.5|3239
1648461600000|2022-03-28 10:00:00|47190.8|47078.8|47275.5|47163.5|47324.5|47212.5|47128.3|47016.3|3605
1648465200000|2022-03-28 11:00:00|47272|47160|47308.5|47196.5|47431.6|47319.6|47177.3|47065.3|3664
1648468800000|2022-03-28 12:00:00|47303.9|47191.9|47264|47152|47443|47331|47179.5|47067.5|3317
1648472400000|2022-03-28 13:00:00|47264.6|47152.6|47782.1|47670.1|47801.3|47689.3|47235.3|47123.3|5334
1648476000000|2022-03-28 14:00:00|47781.5|47669.5|47669.4|47557.4|47795.9|47683.9|47416.5|47304.5|5868
1648479600000|2022-03-28 15:00:00|47664.2|47552.2|47478.5|47366.5|47898.6|47786.6|47478.5|47366.5|5819
1648483200000|2022-03-28 16:00:00|47480.9|47368.9|47526.3|47414.3|47604.3|47492.3|47378.3|47266.3|4171
1648486800000|2022-03-28 17:00:00|47522.5|47410.5|47661.1|47549.1|47732.6|47620.6|47384.9|47272.9|3481
1648490400000|2022-03-28 18:00:00|47661.3|47549.3|48016.6|47904.6|48125.9|48013.9|47612.4|47500.4|3993
1648494000000|2022-03-28 19:00:00|48016.7|47904.7|48015.8|47903.8|48263.4|48151.4|47801.5|47689.5|4876
1648497600000|2022-03-28 20:00:00|48018.1|47906.1|47991.2|47879.2|48070.2|47958.2|47867.9|47755.9|2430
1648501200000|2022-03-28 21:00:00|47990|47878|47682.4|47570.4|48156.2|48044.2|47507.8|47395.8|4467
1648504800000|2022-03-28 22:00:00|47681.9|47569.9|47601.9|47489.9|47814.6|47702.6|47569.8|47457.8|5012
1648508400000|2022-03-28 23:00:00|47601.1|47489.1|47176.9|47064.9|47648.9|47536.9|46993.5|46881.5|6150
1648512000000|2022-03-29 00:00:00|47176.8|47064.8|47453.9|47341.9|47650.7|47538.7|47122.3|47010.3|5858
1648515600000|2022-03-29 01:00:00|47448.5|47336.5|47593|47481|47663.8|47551.8|47392|47280|3196
1648519200000|2022-03-29 02:00:00|47595.9|47483.9|47465.9|47353.9|47660.4|47548.4|47444.5|47332.5|2580
1648522800000|2022-03-29 03:00:00|47483.4|47371.4|47393.8|47281.8|47488.7|47376.7|47376.8|47264.8|2651
1648526400000|2022-03-29 04:00:00|47394|47282|47650.7|47538.7|47706.1|47594.1|47377|47265|3833
1648530000000|2022-03-29 05:00:00|47650.8|47538.8|47693.5|47581.5|47725|47613|47566.4|47454.4|2679
1648533600000|2022-03-29 06:00:00|47692.8|47580.8|47624.2|47512.2|47805.2|47693.2|47586.5|47474.5|2853
1648537200000|2022-03-29 07:00:00|47624.4|47512.4|47417.4|47305.4|47631.6|47519.6|47417.4|47305.4|3113
1648540800000|2022-03-29 08:00:00|47417.2|47305.2|47595.7|47483.7|47681.8|47569.8|47407.8|47295.8|3240
1648544400000|2022-03-29 09:00:00|47599.8|47487.8|47652.7|47540.7|47795.9|47683.9|47579|47467|4017
1648548000000|2022-03-29 10:00:00|47654|47542|47664.2|47552.2|47671.8|47559.8|47506.7|47394.7|3531
1648551600000|2022-03-29 11:00:00|47664.7|47552.7|47980.5|47868.5|48027.8|47915.8|47635.6|47523.6|5299
1648555200000|2022-03-29 12:00:00|47975.1|47863.1|47917|47805|48154.9|48042.9|47885.9|47773.9|6470
1648558800000|2022-03-29 13:00:00|47916.1|47804.1|47756|47644|47951.7|47839.7|47630|47518|4922
1648562400000|2022-03-29 14:00:00|47751.8|47639.8|47862|47750|47917.8|47805.8|47667.5|47555.5|4125
1648566000000|2022-03-29 15:00:00|47866|47754|47499.6|47387.6|48055|47943|47442.4|47330.4|5389
1648569600000|2022-03-29 16:00:00|47499.7|47387.7|47553.3|47441.3|47604.1|47492.1|47170.3|47058.3|6976
1648573200000|2022-03-29 17:00:00|47552.9|47440.9|47520.3|47408.3|47560.9|47448.9|47228.5|47116.5|5890
1648576800000|2022-03-29 18:00:00|47518.8|47406.8|47591.1|47479.1|47646.4|47534.4|47434.4|47322.4|5133
1648580400000|2022-03-29 19:00:00|47591|47479|47771.4|47659.4|47932.5|47820.5|47572.5|47460.5|5434
1648584000000|2022-03-29 20:00:00|47768.4|47656.4|47536.3|47424.3|47793.8|47681.8|47385.9|47273.9|3526
1648587600000|2022-03-29 21:00:00|47536.7|47424.7|47347.2|47235.2|47573.1|47461.1|47236|47124|4498
1648591200000|2022-03-29 22:00:00|47347.1|47235.1|47393.2|47281.2|47452.1|47340.1|47044.1|46932.1|6525
1648594800000|2022-03-29 23:00:00|47393.5|47281.5|47490.8|47378.8|47570.2|47458.2|47370|47258|4364
1648598400000|2022-03-30 00:00:00|47485.3|47373.3|47305.8|47193.8|47500.4|47388.4|47152|47040|4531
1648602000000|2022-03-30 01:00:00|47301.2|47189.2|46926.1|46814.1|47305.8|47193.8|46610.5|46498.5|5658
1648605600000|2022-03-30 02:00:00|46927.8|46815.8|47269.3|47157.3|47353.8|47241.8|46872.5|46760.5|4411
1648609200000|2022-03-30 03:00:00|47269.7|47157.7|47493.3|47381.3|47514|47402|47263.8|47151.8|3327
1648612800000|2022-03-30 04:00:00|47493.5|47381.5|47302.2|47190.2|47515|47403|47210.2|47098.2|3427
1648616400000|2022-03-30 05:00:00|47302|47190|47537.5|47425.5|47594.8|47482.8|47267.8|47155.8|3885
1648620000000|2022-03-30 06:00:00|47536.2|47424.2|47462.1|47350.1|47635.7|47523.7|47409.5|47297.5|3387
1648623600000|2022-03-30 07:00:00|47463.9|47351.9|47451.5|47339.5|47577.5|47465.5|47391.6|47279.6|3492
1648627200000|2022-03-30 08:00:00|47451.4|47339.4|47503.1|47391.1|47556.7|47444.7|47254.2|47142.2|4525
1648630800000|2022-03-30 09:00:00|47504.4|47392.4|47319.5|47207.5|47512.4|47400.4|47285.8|47173.8|3766
1648634400000|2022-03-30 10:00:00|47319.6|47207.6|47330.9|47218.9|47387.7|47275.7|47277.5|47165.5|3780
1648638000000|2022-03-30 11:00:00|47330.7|47218.7|47385.6|47273.6|47524.1|47412.1|47136.3|47024.3|4944
1648641600000|2022-03-30 12:00:00|47390.5|47278.5|47359.2|47247.2|47402.5|47290.5|47217.7|47105.7|3638
1648645200000|2022-03-30 13:00:00|47359.5|47247.5|47051.2|46939.2|47364.5|47252.5|46990.8|46878.8|5386
1648648800000|2022-03-30 14:00:00|47051.4|46939.4|47180.3|47068.3|47292.1|47180.1|46943.2|46831.2|5512
1648652400000|2022-03-30 15:00:00|47180.4|47068.4|47221.3|47109.3|47235.5|47123.5|46992|46880|4600
1648656000000|2022-03-30 16:00:00|47221.2|47109.2|47312|47200|47396.1|47284.1|47097.5|46985.5|3550
1648659600000|2022-03-30 17:00:00|47320.6|47208.6|47717.6|47605.6|47751.5|47639.5|47245.9|47133.9|4607
1648663200000|2022-03-30 18:00:00|47716.8|47604.8|47186.7|47074.7|47761.1|47649.1|47132.8|47020.8|3528
1648666800000|2022-03-30 19:00:00|47186.8|47074.8|47130.3|47018.3|47250.6|47138.6|46906.8|46794.8|5551
1648670400000|2022-03-30 20:00:00|47129.9|47017.9|47317.6|47205.6|47329.7|47217.7|47080.2|46968.2|3347
1648674000000|2022-03-30 21:00:00|47319.5|47207.5|47042.4|46930.4|47343.3|47231.3|46976.9|46864.9|3533
1648677600000|2022-03-30 22:00:00|47043.3|46931.3|47153.5|47041.5|47153.5|47041.5|46910.4|46798.4|3619
1648681200000|2022-03-30 23:00:00|47154|47042|47109.9|46997.9|47247.5|47135.5|47064.7|46952.7|2771
1648684800000|2022-03-31 00:00:00|47110.4|46998.4|47220.2|47108.2|47320.4|47208.4|47029.9|46917.9|3034
1648688400000|2022-03-31 01:00:00|47218.9|47106.9|47457.1|47345.1|47478.4|47366.4|47207.9|47095.9|3021
1648692000000|2022-03-31 02:00:00|47459.5|47347.5|47276|47164|47474.6|47362.6|47234.4|47122.4|2547
1648695600000|2022-03-31 03:00:00|47275.3|47163.3|47153.1|47041.1|47307.4|47195.4|47126|47014|2022
1648699200000|2022-03-31 04:00:00|47155.7|47043.7|47080.5|46968.5|47206|47094|47052.4|46940.4|2890
1648702800000|2022-03-31 05:00:00|47079.3|46967.3|47154.1|47042.1|47192.4|47080.4|46974.2|46862.2|3926
1648706400000|2022-03-31 06:00:00|47153.9|47041.9|47176.4|47064.4|47227|47115|47089.9|46977.9|2442
1648710000000|2022-03-31 07:00:00|47171.9|47059.9|47228.3|47116.3|47232.1|47120.1|47122.1|47010.1|2232
1648713600000|2022-03-31 08:00:00|47228.1|47116.1|47314.3|47202.3|47374.1|47262.1|47136.3|47024.3|4055
1648717200000|2022-03-31 09:00:00|47314.5|47202.5|47368.6|47256.6|47400|47288|47185.8|47073.8|2699
1648720800000|2022-03-31 10:00:00|47359|47247|47340|47228|47428.6|47316.6|47275.2|47163.2|2621
1648724400000|2022-03-31 11:00:00|47339.7|47227.7|47214.6|47102.6|47346.4|47234.4|47154.8|47042.8|2265
1648728000000|2022-03-31 12:00:00|47217.2|47105.2|47470.8|47358.8|47604.3|47492.3|47179.1|47067.1|4094
1648731600000|2022-03-31 13:00:00|47470.1|47358.1|46996.4|46884.4|47658.4|47546.4|46996.4|46884.4|5943
1648735200000|2022-03-31 14:00:00|47010.8|46898.8|46757.1|46645.1|47012.4|46900.4|46313.4|46201.4|9294
1648738800000|2022-03-31 15:00:00|46751.4|46639.4|46506|46394|46839.6|46727.6|46441.7|46329.7|6092
1648742400000|2022-03-31 16:00:00|46509.3|46397.3|45753.9|45641.9|46546.1|46434.1|45748.2|45636.2|8639
1648746000000|2022-03-31 17:00:00|45754.1|45642.1|45880.3|45768.3|45952.3|45840.3|45731.4|45619.4|5963
1648749600000|2022-03-31 18:00:00|45880.4|45768.4|46011.5|45899.5|46019.1|45907.1|45668|45556|5145
1648753200000|2022-03-31 19:00:00|46013.3|45901.3|45652.6|45540.6|46047.9|45935.9|45579|45467|5698
1648756800000|2022-03-31 20:00:00|45652.7|45540.7|45818.8|45706.8|45852.3|45740.3|45582.1|45470.1|5248
1648760400000|2022-03-31 21:00:00|45818.7|45706.7|45837.1|45725.1|45914.3|45802.3|45714|45602|3154
1648764000000|2022-03-31 22:00:00|45834.5|45722.5|45861.9|45749.9|45888.6|45776.6|45731.9|45619.9|3198
1648767600000|2022-03-31 23:00:00|45852.5|45740.5|45585.3|45473.3|45860.9|45748.9|45280|45168|4739
1648771200000|2022-04-01 00:00:00|45583.3|45471.3|45610.8|45498.8|45701.4|45589.4|45426.1|45314.1|5567
1648774800000|2022-04-01 01:00:00|45611.4|45499.4|44992.7|44880.7|45611.4|45499.4|44962|44850|6770
1648778400000|2022-04-01 02:00:00|44992.2|44880.2|44440.7|44328.7|45107.7|44995.7|44297.9|44185.9|7885
1648782000000|2022-04-01 03:00:00|44440.2|44328.2|44660.5|44548.5|44660.5|44548.5|44367.8|44255.8|6120
1648785600000|2022-04-01 04:00:00|44661.6|44549.6|44739.9|44627.9|44848|44736|44625.6|44513.6|3546
1648789200000|2022-04-01 05:00:00|44737.9|44625.9|44714.2|44602.2|44844.7|44732.7|44659.5|44547.5|3219
1648792800000|2022-04-01 06:00:00|44716.8|44604.8|44874.4|44762.4|44902.6|44790.6|44648.8|44536.8|4004
1648796400000|2022-04-01 07:00:00|44874.9|44762.9|45094.2|44982.2|45165.5|45053.5|44873.2|44761.2|4216
1648800000000|2022-04-01 08:00:00|45094.9|44982.9|45203.6|45091.6|45377|45265|45085.8|44973.8|4893
1648803600000|2022-04-01 09:00:00|45203.9|45091.9|45148.5|45036.5|45311.7|45199.7|45076.5|44964.5|5266
1648807200000|2022-04-01 10:00:00|45148.3|45036.3|45295.9|45183.9|45302.6|45190.6|45094.5|44982.5|3935
1648810800000|2022-04-01 11:00:00|45294.3|45182.3|45134.6|45022.6|45342.3|45230.3|45093.5|44981.5|4412
1648814400000|2022-04-01 12:00:00|45134.1|45022.1|45308.5|45196.5|45475.1|45363.1|44787.2|44675.2|7525
1648818000000|2022-04-01 13:00:00|45308|45196|45504.6|45392.6|45669.5|45557.5|45304.5|45192.5|7173
1648821600000|2022-04-01 14:00:00|45501.2|45389.2|46186.2|46074.2|46204.1|46092.1|45487.1|45375.1|6882
1648825200000|2022-04-01 15:00:00|46190.7|46078.7|46590.2|46478.2|46764.8|46652.8|46176.6|46064.6|7981
1648828800000|2022-04-01 16:00:00|46588.6|46476.6|46116.5|46004.5|46645.9|46533.9|46111.4|45999.4|5956
1648832400000|2022-04-01 17:00:00|46113|46001|46534.9|46422.9|46596.6|46484.6|46018.5|45906.5|6961
1648836000000|2022-04-01 18:00:00|46527.8|46415.8|46408.5|46296.5|46641.4|46529.4|46324.5|46212.5|5348
1648839600000|2022-04-01 19:00:00|46408.3|46296.3|46435.3|46323.3|46453.6|46341.6|46221|46109|5636
1648843200000|2022-04-01 20:00:00|46441|46329|46223.3|46111.3|46442.5|46330.5|46170.3|46058.3|3340
1648879200000|2022-04-02 06:00:00|46545.9|46433.9|46562.3|46450.3|46565.6|46453.6|46544.9|46432.9|159
1648882800000|2022-04-02 07:00:00|46699.9|46587.9|46650.9|46538.9|46704.7|46592.7|46508.1|46396.1|4965
1648886400000|2022-04-02 08:00:00|46653.1|46541.1|46613|46501|46654.4|46542.4|46565.6|46453.6|3695
1648890000000|2022-04-02 09:00:00|46614.1|46502.1|46746.2|46634.2|46790.5|46678.5|46588.6|46476.6|3484
1648893600000|2022-04-02 10:00:00|46746.4|46634.4|46775.3|46663.3|46775.9|46663.9|46618|46506|3818
1648897200000|2022-04-02 11:00:00|46775.2|46663.2|46617.1|46505.1|46794.5|46682.5|46617.1|46505.1|3918
1648900800000|2022-04-02 12:00:00|46616.9|46504.9|46781.7|46669.7|46927|46815|46306.4|46194.4|8068
1648904400000|2022-04-02 13:00:00|46781.6|46669.6|46797.3|46685.3|46991.9|46879.9|46718|46606|5820
1648908000000|2022-04-02 14:00:00|46797.4|46685.4|46684.4|46572.4|46864.3|46752.3|46647.1|46535.1|5371
1648911600000|2022-04-02 15:00:00|46684.3|46572.3|46355.2|46243.2|46685.4|46573.4|46211.2|46099.2|7497
1648915200000|2022-04-02 16:00:00|46354.6|46242.6|46382.9|46270.9|46489.3|46377.3|46230.6|46118.6|5736
1648918800000|2022-04-02 17:00:00|46383.3|46271.3|46446.9|46334.9|46533.1|46421.1|46331.7|46219.7|4911
1648922400000|2022-04-02 18:00:00|46447.3|46335.3|45910.6|45798.6|46458.7|46346.7|45701.1|45589.1|8733
1648926000000|2022-04-02 19:00:00|45910.7|45798.7|46202.4|46090.4|46295.5|46183.5|45892.2|45780.2|5290
1648929600000|2022-04-02 20:00:00|46202|46090|46245.2|46133.2|46391.6|46279.6|46115.6|46003.6|6644
1648933200000|2022-04-02 21:00:00|46244.7|46132.7|46295.5|46183.5|46370|46258|45986.5|45874.5|3866
1648936800000|2022-04-02 22:00:00|46296.5|46184.5|46180.1|46068.1|46384.1|46272.1|46121.8|46009.8|5107
1648940400000|2022-04-02 23:00:00|46180|46068|46181.5|46069.5|46187.4|46075.4|46172.2|46060.2|149
1648944000000|2022-04-03 00:00:00|45875.4|45763.4|46130.8|46018.8|46130.8|46018.8|45842.3|45730.3|5751
1648947600000|2022-04-03 01:00:00|46130.4|46018.4|45924.4|45812.4|46131|46019|45622.6|45510.6|6993
1648951200000|2022-04-03 02:00:00|45923.7|45811.7|45850|45738|46023.1|45911.1|45837.1|45725.1|5082
1648954800000|2022-04-03 03:00:00|45850.2|45738.2|46005.3|45893.3|46031.2|45919.2|45816.6|45704.6|5276
1648958400000|2022-04-03 04:00:00|46005.4|45893.4|46421.1|46309.1|46421.1|46309.1|45996.5|45884.5|3796
1648962000000|2022-04-03 05:00:00|46421|46309|46419.9|46307.9|46433.1|46321.1|46297.2|46185.2|5292
1648965600000|2022-04-03 06:00:00|46420.7|46308.7|46499.8|46387.8|46630.1|46518.1|46379.7|46267.7|5816
1648969200000|2022-04-03 07:00:00|46500.4|46388.4|46427|46315|46523.4|46411.4|46364|46252|5249
1648972800000|2022-04-03 08:00:00|46427.9|46315.9|46341.2|46229.2|46482.1|46370.1|46296.2|46184.2|4277
1648976400000|2022-04-03 09:00:00|46341.3|46229.3|46433.5|46321.5|46502.2|46390.2|46246.5|46134.5|5671
1648980000000|2022-04-03 10:00:00|46433.2|46321.2|46239.5|46127.5|46459.5|46347.5|46197.3|46085.3|4854
1648983600000|2022-04-03 11:00:00|46240.4|46128.4|46315.2|46203.2|46388.6|46276.6|46152.2|46040.2|4887
1648987200000|2022-04-03 12:00:00|46314.2|46202.2|46451.6|46339.6|46493.4|46381.4|46257.3|46145.3|5354
1648990800000|2022-04-03 13:00:00|46451.7|46339.7|46512.6|46400.6|46702.4|46590.4|46357.5|46245.5|6021
1648994400000|2022-04-03 14:00:00|46514.8|46402.8|46680.1|46568.1|46681.1|46569.1|46377.1|46265.1|4740
1648998000000|2022-04-03 15:00:00|46679.1|46567.1|46472.2|46360.2|46760.2|46648.2|46439.6|46327.6|5686
1649001600000|2022-04-03 16:00:00|46472.4|46360.4|46353.5|46241.5|46561|46449|46287.7|46175.7|6242
1649005200000|2022-04-03 17:00:00|46353.4|46241.4|46444.3|46332.3|46472.1|46360.1|46306.2|46194.2|5005
1649008800000|2022-04-03 18:00:00|46443.5|46331.5|46648.2|46536.2|46806.6|46694.6|46418.6|46306.6|5203
1649012400000|2022-04-03 19:00:00|46648.1|46536.1|46483.4|46341.4|46752.1|46640.1|46480.5|46338.5|6421
1649016000000|2022-04-03 20:00:00|46483.3|46341.3|46448|46306|46552.4|46410.4|46446.6|46304.6|3734
1649019600000|2022-04-03 21:00:00|46448.6|46306.6|46980.2|46868.2|46980.2|46868.2|46410|46268|3448
1649023200000|2022-04-03 22:00:00|46982|46870|46740.2|46628.2|47494.8|47382.8|46677.4|46565.4|8022
1649026800000|2022-04-03 23:00:00|46740.6|46628.6|46466.6|46354.6|46769.1|46657.1|46341.9|46229.9|4613
1649030400000|2022-04-04 00:00:00|46465|46353|45916.2|45804.2|46493.7|46381.7|45824.1|45712.1|5927
1649034000000|2022-04-04 01:00:00|45918.1|45806.1|45927.8|45815.8|46105|45993|45827.8|45715.8|5054
1649037600000|2022-04-04 02:00:00|45921.6|45809.6|46094.8|45982.8|46123.1|46011.1|45822.3|45710.3|4850
1649041200000|2022-04-04 03:00:00|46095.2|45983.2|46075.7|45963.7|46229.7|46117.7|46056|45944|3148
1649044800000|2022-04-04 04:00:00|46070.3|45958.3|46133.3|46021.3|46209.8|46097.8|45902.9|45790.9|3891
1649048400000|2022-04-04 05:00:00|46133|46021|46287.7|46175.7|46298.7|46186.7|46082.7|45970.7|3416
1649052000000|2022-04-04 06:00:00|46290|46178|46265.2|46153.2|46335.5|46223.5|46217.8|46105.8|2420
1649055600000|2022-04-04 07:00:00|46265.4|46153.4|46234.6|46122.6|46277.3|46165.3|46148.3|46036.3|3057
1649059200000|2022-04-04 08:00:00|46234.7|46122.7|46212.9|46100.9|46337.3|46225.3|46018.7|45906.7|4806
1649062800000|2022-04-04 09:00:00|46212.4|46100.4|45966.2|45854.2|46212.4|46100.4|45933.7|45821.7|5141
1649066400000|2022-04-04 10:00:00|45965.8|45853.8|46054.2|45942.2|46099|45987|45864.8|45752.8|5234
1649070000000|2022-04-04 11:00:00|46054|45942|46224.3|46112.3|46245.8|46133.8|45989.6|45877.6|4814
1649073600000|2022-04-04 12:00:00|46221.8|46109.8|46060.4|45948.4|46306.4|46194.4|45973.2|45861.2|4692
1649077200000|2022-04-04 13:00:00|46060|45948|46237.5|46125.5|46293.5|46181.5|45933.6|45821.6|6482
1649080800000|2022-04-04 14:00:00|46238.8|46126.8|45951.5|45839.5|46389.6|46277.6|45938|45826|5956
1649084400000|2022-04-04 15:00:00|45951.3|45839.3|45688.3|45576.3|46021.9|45909.9|45617.9|45505.9|6522
1649088000000|2022-04-04 16:00:00|45691.4|45579.4|45756.8|45644.8|45862.3|45750.3|45646.1|45534.1|6720
1649091600000|2022-04-04 17:00:00|45755.4|45643.4|45436.4|45324.4|45820|45708|45278.4|45166.4|6254
1649095200000|2022-04-04 18:00:00|45439|45327|45578.9|45466.9|45588|45476|45194.4|45082.4|6125
1649098800000|2022-04-04 19:00:00|45579.6|45467.6|45995.4|45883.4|46004.7|45892.7|45575.2|45463.2|5962
1649102400000|2022-04-04 20:00:00|46001.2|45889.2|46365.4|46253.4|46426.5|46314.5|45804.2|45692.2|5906
1649106000000|2022-04-04 21:00:00|46366.1|46254.1|46536.5|46424.5|46654.6|46542.6|46252.2|46140.2|4941
1649109600000|2022-04-04 22:00:00|46538.5|46426.5|46744.5|46632.5|46898.5|46786.5|46440.2|46328.2|4950
1649113200000|2022-04-04 23:00:00|46744.4|46632.4|46654|46542|46940.9|46828.9|46617.8|46505.8|5175
1649116800000|2022-04-05 00:00:00|46653.5|46541.5|46575.5|46463.5|46701.1|46589.1|46487.8|46375.8|4524
1649120400000|2022-04-05 01:00:00|46574.8|46462.8|46691|46579|46740.7|46628.7|46518.3|46406.3|3317
1649124000000|2022-04-05 02:00:00|46691.1|46579.1|46693.5|46581.5|46794.4|46682.4|46613.4|46501.4|3174
1649127600000|2022-04-05 03:00:00|46693.3|46581.3|46704.7|46592.7|46832.4|46720.4|46649.4|46537.4|3351
1649131200000|2022-04-05 04:00:00|46704.8|46592.8|46832.1|46720.1|46908.6|46796.6|46682|46570|3267
1649134800000|2022-04-05 05:00:00|46829.8|46717.8|46771|46659|46890.8|46778.8|46767|46655|2343
1649138400000|2022-04-05 06:00:00|46773.7|46661.7|46668.2|46556.2|46811.5|46699.5|46638.1|46526.1|2545
1649142000000|2022-04-05 07:00:00|46669.9|46557.9|46769.2|46657.2|46796.1|46684.1|46632.5|46520.5|2875
1649145600000|2022-04-05 08:00:00|46770|46658|46724.1|46612.1|46789.2|46677.2|46627|46515|3744
1649149200000|2022-04-05 09:00:00|46724.3|46612.3|46627.4|46515.4|46753.8|46641.8|46618|46506|3471
1649152800000|2022-04-05 10:00:00|46623.9|46511.9|46707.3|46595.3|46735.9|46623.9|46583.3|46471.3|4176
1649156400000|2022-04-05 11:00:00|46707.2|46595.2|46740|46628|46796|46684|46626.8|46514.8|4259
1649160000000|2022-04-05 12:00:00|46740.6|46628.6|46826.4|46714.4|47240.1|47128.1|46737.9|46625.9|6362
1649163600000|2022-04-05 13:00:00|46827|46715|46469.3|46357.3|46912|46800|46396.3|46284.3|7483
1649167200000|2022-04-05 14:00:00|46473|46361|45873.3|45761.3|46514|46402|45818.1|45706.1|8543
1649170800000|2022-04-05 15:00:00|45873.4|45761.4|45823.6|45711.6|45964.6|45852.6|45759.8|45647.8|6682
1649174400000|2022-04-05 16:00:00|45824.9|45712.9|45975.2|45863.2|46073.4|45961.4|45665.4|45553.4|6618
1649178000000|2022-04-05 17:00:00|45979|45867|46024.6|45912.6|46238.2|46126.2|45949.1|45837.1|5580
1649181600000|2022-04-05 18:00:00|46024.5|45912.5|45959.2|45847.2|46042.5|45930.5|45937.3|45825.3|5729
1649185200000|2022-04-05 19:00:00|45957.2|45845.2|46086.9|45974.9|46108.2|45996.2|45534.1|45422.1|7802
1649188800000|2022-04-05 20:00:00|46086.8|45974.8|45939.9|45827.9|46153|46041|45695.5|45583.5|5697
1649192400000|2022-04-05 21:00:00|45938.8|45826.8|46004.2|45892.2|46008.3|45896.3|45809.9|45697.9|3956
1649196000000|2022-04-05 22:00:00|46003.5|45891.5|45905.5|45793.5|46101.3|45989.3|45852.9|45740.9|5287
1649199600000|2022-04-05 23:00:00|45904.9|45792.9|45550.3|45438.3|45938.4|45826.4|45467.1|45355.1|5249
1649203200000|2022-04-06 00:00:00|45550.4|45438.4|45075.1|44963.1|45557.3|45445.3|44490.7|44378.7|8934
1649206800000|2022-04-06 01:00:00|45076.4|44964.4|45248.5|45136.5|45407.8|45295.8|45029.6|44917.6|6764
1649210400000|2022-04-06 02:00:00|45244.9|45132.9|45281.9|45169.9|45419.9|45307.9|45208.2|45096.2|4657
1649214000000|2022-04-06 03:00:00|45281.2|45169.2|45269.1|45157.1|45348.2|45236.2|45201.5|45089.5|4196
1649217600000|2022-04-06 04:00:00|45270.1|45158.1|45393.3|45281.3|45425.6|45313.6|45189.9|45077.9|4594
1649221200000|2022-04-06 05:00:00|45394.7|45282.7|45433.3|45321.3|45493.5|45381.5|45361.8|45249.8|3818
1649224800000|2022-04-06 06:00:00|45433|45321|45527.8|45415.8|45537.8|45425.8|45310.7|45198.7|5340
1649228400000|2022-04-06 07:00:00|45529.9|45417.9|45339.7|45227.7|45566.8|45454.8|45311.2|45199.2|5035
1649232000000|2022-04-06 08:00:00|45339.3|45227.3|45433.8|45321.8|45454.6|45342.6|45254.5|45142.5|5249
1649235600000|2022-04-06 09:00:00|45434.8|45322.8|45391.6|45279.6|45453.3|45341.3|45287.5|45175.5|3845
1649239200000|2022-04-06 10:00:00|45390.8|45278.8|45125.6|45013.6|45511.3|45399.3|45100.1|44988.1|5359
1649242800000|2022-04-06 11:00:00|45133.8|45021.8|44877.4|44765.4|45169.3|45057.3|44732.5|44620.5|7469
1649246400000|2022-04-06 12:00:00|44877.6|44765.6|44823.2|44711.2|45047|44935|44739.3|44627.3|5639
1649250000000|2022-04-06 13:00:00|44823.1|44711.1|44252.7|44140.7|45020.7|44908.7|44225.5|44113.5|8164
1649253600000|2022-04-06 14:00:00|44250.6|44138.6|44321|44209|44475.4|44363.4|43917.9|43805.9|9190
1649257200000|2022-04-06 15:00:00|44315.9|44203.9|44222.9|44110.9|44349.2|44237.2|43795.8|43683.8|8679
1649260800000|2022-04-06 16:00:00|44220.3|44108.3|43835.5|43723.5|44311.5|44199.5|43665|43553|8420
1649264400000|2022-04-06 17:00:00|43835.2|43723.2|43887.1|43775.1|43996|43884|43475.3|43363.3|7315
1649268000000|2022-04-06 18:00:00|43887.5|43775.5|43896.6|43784.6|44338.3|44226.3|43303.9|43191.9|10141
1649271600000|2022-04-06 19:00:00|43896.8|43784.8|43823.3|43711.3|44022.4|43910.4|43588.6|43476.6|7757
1649275200000|2022-04-06 20:00:00|43825|43713|43944.7|43832.7|44083.4|43971.4|43792.7|43680.7|4165
1649278800000|2022-04-06 21:00:00|43944.4|43832.4|43917.8|43805.8|44050.6|43938.6|43866.6|43754.6|3490
1649282400000|2022-04-06 22:00:00|43917.7|43805.7|43573.9|43461.9|43921.9|43809.9|43557.1|43445.1|4571
1649286000000|2022-04-06 23:00:00|43573.7|43461.7|43239.9|43127.9|43667.7|43555.7|43195.7|43083.7|6885
1649289600000|2022-04-07 00:00:00|43240.2|43128.2|42952.6|42840.6|43615.8|43503.8|42821.8|42709.8|6811
1649293200000|2022-04-07 01:00:00|42951.2|42839.2|43436.5|43324.5|43470.6|43358.6|42936|42824|6004
1649296800000|2022-04-07 02:00:00|43436.2|43324.2|43417.2|43305.2|43484.8|43372.8|43191.7|43079.7|5191
1649300400000|2022-04-07 03:00:00|43415.8|43303.8|43368.1|43256.1|43464.2|43352.2|43219.4|43107.4|5490
1649304000000|2022-04-07 04:00:00|43372.3|43260.3|43467.7|43355.7|43540.8|43428.8|43287.2|43175.2|5598
1649307600000|2022-04-07 05:00:00|43468|43356|43457.8|43345.8|43511|43399|43289.7|43177.7|4309
1649311200000|2022-04-07 06:00:00|43458.2|43346.2|43455.8|43343.8|43549.2|43437.2|43369.9|43257.9|4033
1649314800000|2022-04-07 07:00:00|43452.9|43340.9|43508.9|43396.9|43603.9|43491.9|43435.2|43323.2|3414
1649318400000|2022-04-07 08:00:00|43514.6|43402.6|43582.1|43470.1|43604.9|43492.9|43489.4|43377.4|2986
1649322000000|2022-04-07 09:00:00|43582.3|43470.3|43516.9|43404.9|43582.3|43470.3|43352.3|43240.3|3042
1649325600000|2022-04-07 10:00:00|43517.8|43405.8|43469.2|43357.2|43537.6|43425.6|43398.8|43286.8|3525
1649329200000|2022-04-07 11:00:00|43470|43358|43819.3|43707.3|43889.8|43777.8|43374.5|43262.5|6502
1649332800000|2022-04-07 12:00:00|43822.7|43710.7|43621.4|43509.4|43951.7|43839.7|43617.3|43505.3|5904
1649336400000|2022-04-07 13:00:00|43621.8|43509.8|43718|43606|43740.7|43628.7|43396.1|43284.1|7348
1649340000000|2022-04-07 14:00:00|43718.4|43606.4|43476.3|43364.3|43841.9|43729.9|43420.5|43308.5|7475
1649343600000|2022-04-07 15:00:00|43474.8|43362.8|43388.9|43276.9|43634.5|43522.5|43114.8|43002.8|8141
1649347200000|2022-04-07 16:00:00|43387.9|43275.9|43546.8|43434.8|43552.1|43440.1|43333.7|43221.7|6393
1649350800000|2022-04-07 17:00:00|43546.9|43434.9|43725.3|43613.3|43749.1|43637.1|43538.9|43426.9|5561
1649354400000|2022-04-07 18:00:00|43723.8|43611.8|43757.8|43645.8|43872.1|43760.1|43602.2|43490.2|6423
1649358000000|2022-04-07 19:00:00|43756.9|43644.9|43440|43328|43822.1|43710.1|43435.4|43323.4|5423
1649361600000|2022-04-07 20:00:00|43446.3|43334.3|43629.6|43517.6|43657.7|43545.7|43437.9|43325.9|3743
1649365200000|2022-04-07 21:00:00|43629.9|43517.9|43580.3|43468.3|43646.8|43534.8|43271.1|43159.1|3984
1649368800000|2022-04-07 22:00:00|43580.7|43468.7|43685.2|43573.2|43688.7|43576.7|43534.7|43422.7|4445
1649372400000|2022-04-07 23:00:00|43685.1|43573.1|43510.9|43398.9|43797.5|43685.5|43483.2|43371.2|4233
1649376000000|2022-04-08 00:00:00|43500.2|43388.2|43393.5|43281.5|43579.9|43467.9|43388.6|43276.6|4286
1649379600000|2022-04-08 01:00:00|43391.6|43279.6|43676|43564|43708.2|43596.2|43375.2|43263.2|4730
1649383200000|2022-04-08 02:00:00|43675.6|43563.6|43674.4|43562.4|43750.4|43638.4|43634.3|43522.3|4603
1649386800000|2022-04-08 03:00:00|43671.6|43559.6|43663.9|43551.9|43746.2|43634.2|43610|43498|2988
1649390400000|2022-04-08 04:00:00|43663|43551|43595.6|43483.6|43716.8|43604.8|43558.8|43446.8|2909
1649394000000|2022-04-08 05:00:00|43595.7|43483.7|43710.7|43598.7|43724.3|43612.3|43539.5|43427.5|2804
1649397600000|2022-04-08 06:00:00|43711.5|43599.5|43635.4|43523.4|43718.7|43606.7|43559.3|43447.3|2956
1649401200000|2022-04-08 07:00:00|43636.6|43524.6|43814.6|43702.6|43825.2|43713.2|43477.6|43365.6|4790
1649404800000|2022-04-08 08:00:00|43814.3|43702.3|43768.8|43656.8|44023|43911|43725.2|43613.2|5158
1649408400000|2022-04-08 09:00:00|43768.1|43656.1|43643.3|43531.3|43828.8|43716.8|43585.2|43473.2|3656
1649412000000|2022-04-08 10:00:00|43641.5|43529.5|43616|43504|43673.7|43561.7|43573.3|43461.3|2895
1649415600000|2022-04-08 11:00:00|43615.7|43503.7|43354.3|43242.3|43621.1|43509.1|43326.3|43214.3|5161
1649419200000|2022-04-08 12:00:00|43354.1|43242.1|43219|43107|43473.7|43361.7|43178.8|43066.8|4876
1649422800000|2022-04-08 13:00:00|43218.5|43106.5|42967.6|42855.6|43248.4|43136.4|42837.3|42725.3|7630
1649426400000|2022-04-08 14:00:00|42967.1|42855.1|43814.1|43702.1|43905.6|43793.6|42954|42842|8942
1649430000000|2022-04-08 15:00:00|43814.2|43702.2|43720.2|43608.2|44012.5|43900.5|43663.8|43551.8|5540
1649433600000|2022-04-08 16:00:00|43720|43608|43510.1|43398.1|43778|43666|43500.8|43388.8|4933
1649437200000|2022-04-08 17:00:00|43510.5|43398.5|43066.8|42954.8|43520.9|43408.9|42880.2|42768.2|6708
1649440800000|2022-04-08 18:00:00|43067.1|42955.1|42998.7|42886.7|43294.5|43182.5|42503.9|42391.9|7301
1649444400000|2022-04-08 19:00:00|42994|42882|42786.3|42674.3|43240.3|43128.3|42725.5|42613.5|7323
1649448000000|2022-04-08 20:00:00|42786.7|42674.7|42797.2|42685.2|42916.5|42804.5|42597.5|42485.5|5596
1649487600000|2022-04-09 07:00:00|42845.1|42733.1|42537.8|42425.8|42845.1|42733.1|42419.9|42307.9|2908
1649491200000|2022-04-09 08:00:00|42537.3|42425.3|42519|42407|42561.7|42449.7|42433.2|42321.2|2515
1649494800000|2022-04-09 09:00:00|42520.3|42408.3|42510|42398|42542.1|42430.1|42468.5|42356.5|2459
1649498400000|2022-04-09 10:00:00|42509.6|42397.6|42525.5|42413.5|42538.3|42426.3|42398.2|42286.2|3278
1649502000000|2022-04-09 11:00:00|42525.4|42413.4|42508.3|42396.3|42594.4|42482.4|42497.3|42385.3|2649
1649505600000|2022-04-09 12:00:00|42508.4|42396.4|42559.8|42447.8|42569|42457|42464.3|42352.3|3178
1649509200000|2022-04-09 13:00:00|42559.4|42447.4|42522.3|42410.3|42565.8|42453.8|42518|42406|2368
1649512800000|2022-04-09 14:00:00|42522.8|42410.8|42514.9|42402.9|42554|42442|42436.6|42324.6|3219
1649516400000|2022-04-09 15:00:00|42517.7|42405.7|42280.8|42168.8|42526.8|42414.8|42262.8|42150.8|4725
1649520000000|2022-04-09 16:00:00|42281.6|42169.6|42511.4|42399.4|42574.4|42462.4|42254.9|42142.9|3777
1649523600000|2022-04-09 17:00:00|42511.2|42399.2|42639.9|42527.9|42671.3|42559.3|42480.9|42368.9|3419
1649527200000|2022-04-09 18:00:00|42642.1|42530.1|42534.6|42422.6|42683.7|42571.7|42519.4|42407.4|2652
1649530800000|2022-04-09 19:00:00|42534.4|42422.4|42591.4|42479.4|42631.1|42519.1|42526.8|42414.8|2347
1649534400000|2022-04-09 20:00:00|42591.6|42479.6|42546.1|42434.1|42698.1|42586.1|42526.2|42414.2|2512
1649538000000|2022-04-09 21:00:00|42490.4|42378.4|42625.7|42513.7|42644.4|42532.4|42459.6|42347.6|1469
1649541600000|2022-04-09 22:00:00|42625.5|42513.5|42608.5|42496.5|42690|42578|42576.2|42464.2|2426
1649545200000|2022-04-09 23:00:00|42606.9|42494.9|42824.8|42712.8|42861.7|42749.7|42555.7|42443.7|4491
1649548800000|2022-04-10 00:00:00|42825.9|42713.9|42696.9|42584.9|42837.9|42725.9|42671.5|42559.5|3509
1649552400000|2022-04-10 01:00:00|42695.7|42583.7|42835.6|42723.6|42841.5|42729.5|42668.9|42556.9|2661
1649556000000|2022-04-10 02:00:00|42835.8|42723.8|42896|42784|42935.5|42823.5|42804.7|42692.7|2594
1649559600000|2022-04-10 03:00:00|42895.5|42783.5|42850.1|42738.1|42948.9|42836.9|42844.5|42732.5|3099
1649563200000|2022-04-10 04:00:00|42850.3|42738.3|42802.9|42690.9|42852|42740|42786|42674|2845
1649566800000|2022-04-10 05:00:00|42802.7|42690.7|42730.5|42618.5|42851.5|42739.5|42727.8|42615.8|2085
1649570400000|2022-04-10 06:00:00|42730.4|42618.4|42850.3|42738.3|42855.4|42743.4|42717.6|42605.6|1946
1649574000000|2022-04-10 07:00:00|42850.4|42738.4|42700.7|42588.7|42857.7|42745.7|42646.9|42534.9|2227
1649577600000|2022-04-10 08:00:00|42700.6|42588.6|42707.9|42595.9|42776.3|42664.3|42635.7|42523.7|2244
1649581200000|2022-04-10 09:00:00|42708.5|42596.5|42584.9|42472.9|42719.1|42607.1|42562.4|42450.4|3076
1649584800000|2022-04-10 10:00:00|42584.7|42472.7|42586.3|42474.3|42615.1|42503.1|42520.6|42408.6|2941
1649588400000|2022-04-10 11:00:00|42585.6|42473.6|42758.8|42646.8|42779.8|42667.8|42582|42470|1942
1649592000000|2022-04-10 12:00:00|42758.7|42646.7|42652.8|42540.8|42904.8|42792.8|42600.6|42488.6|3548
1649595600000|2022-04-10 13:00:00|42652.1|42540.1|42640.5|42528.5|42724.2|42612.2|42599.9|42487.9|2515
1649599200000|2022-04-10 14:00:00|42641.9|42529.9|42764.8|42652.8|42807.9|42695.9|42620.1|42508.1|2504
1649602800000|2022-04-10 15:00:00|42764.7|42652.7|42816.9|42704.9|42832.1|42720.1|42720.4|42608.4|2494
1649606400000|2022-04-10 16:00:00|42817.1|42705.1|42856.4|42744.4|42867.8|42755.8|42741.4|42629.4|2571
1649610000000|2022-04-10 17:00:00|42856.7|42744.7|43181.1|43069.1|43339.1|43227.1|42856.2|42744.2|4844
1649613600000|2022-04-10 18:00:00|43181|43069|43186.3|43074.3|43310.1|43198.1|43154.2|43042.2|3121
1649617200000|2022-04-10 19:00:00|43186.4|43074.4|43322.2|43180.2|43364.1|43222.1|43145.4|43033.4|3045
1649620800000|2022-04-10 20:00:00|43321.8|43179.8|43196.2|43054.2|43500.8|43358.8|43196.2|43054.2|3472
1649624400000|2022-04-10 21:00:00|43196.5|43054.5|42772.2|42660.2|43266.2|43146.2|42734.9|42622.9|3077
1649628000000|2022-04-10 22:00:00|42770.8|42658.8|42203.8|42091.8|42793.2|42681.2|41965.9|41853.9|7822
1649631600000|2022-04-10 23:00:00|42192.7|42080.7|42214.8|42102.8|42456.6|42344.6|42054.5|41942.5|4770
1649635200000|2022-04-11 00:00:00|42212.2|42100.2|42363.4|42251.4|42433.8|42321.8|41876.6|41764.6|5568
1649638800000|2022-04-11 01:00:00|42361.3|42249.3|42223.4|42111.4|42469.1|42357.1|42219.1|42107.1|3212
1649642400000|2022-04-11 02:00:00|42222.4|42110.4|41978|41866|42283.9|42171.9|41878.6|41766.6|4227
1649646000000|2022-04-11 03:00:00|41981|41869|42176.1|42064.1|42206.3|42094.3|41897.4|41785.4|2568
1649649600000|2022-04-11 04:00:00|42181.1|42069.1|42315.4|42203.4|42333.1|42221.1|42148.6|42036.6|2166
1649653200000|2022-04-11 05:00:00|42314.9|42202.9|42348.2|42236.2|42363.4|42251.4|42260.5|42148.5|2029
1649656800000|2022-04-11 06:00:00|42349.4|42237.4|42306|42194|42398.1|42286.1|42229.2|42117.2|1440
1649660400000|2022-04-11 07:00:00|42318.2|42206.2|42381.5|42269.5|42415.8|42303.8|42244.8|42132.8|1599
1649664000000|2022-04-11 08:00:00|42379.7|42267.7|42276|42164|42419.5|42307.5|42157.8|42045.8|2359
1649667600000|2022-04-11 09:00:00|42275.9|42163.9|41562.9|41450.9|42281.7|42169.7|41541|41429|4429
1649671200000|2022-04-11 10:00:00|41563.2|41451.2|41658.2|41546.2|41697.7|41585.7|41294.7|41182.7|4400
1649674800000|2022-04-11 11:00:00|41650.4|41538.4|41126.5|41014.5|41663.5|41551.5|41038.7|40926.7|5247
1649678400000|2022-04-11 12:00:00|41127.1|41015.1|41201.5|41089.5|41300.5|41188.5|41002.3|40890.3|4960
1649682000000|2022-04-11 13:00:00|41193.2|41081.2|41196.3|41084.3|41245.4|41133.4|40803.7|40691.7|5947
1649685600000|2022-04-11 14:00:00|41197.1|41085.1|40859.9|40747.9|41274.4|41162.4|40792.7|40680.7|5892
1649689200000|2022-04-11 15:00:00|40860.2|40748.2|40642.8|40530.8|41040.4|40928.4|40626.5|40514.5|4131
1649692800000|2022-04-11 16:00:00|40642.7|40530.7|40832.8|40720.8|40873.2|40761.2|40582.6|40470.6|5814
1649696400000|2022-04-11 17:00:00|40832.5|40720.5|40513.4|40401.4|40954.8|40842.8|40367.1|40255.1|5262
1649700000000|2022-04-11 18:00:00|40507.6|40395.6|40567.5|40455.5|40572.4|40460.4|40312.7|40200.7|4014
1649703600000|2022-04-11 19:00:00|40567.1|40455.1|40052.9|39940.9|40652.4|40540.4|39849|39737|5914
1649707200000|2022-04-11 20:00:00|40052|39940|39901.8|39789.8|40303.4|40191.4|39609|39497|6329
1649710800000|2022-04-11 21:00:00|39899.2|39787.2|39475.3|39363.3|39970.3|39858.3|39382.4|39270.4|5638
1649714400000|2022-04-11 22:00:00|39469.4|39357.4|39823.9|39711.9|40036.7|39924.7|39277.2|39165.2|7197
1649718000000|2022-04-11 23:00:00|39824|39712|39584.5|39472.5|39901.8|39789.8|39462.6|39350.6|4476
1649721600000|2022-04-12 00:00:00|39584.4|39472.4|39626.1|39514.1|39913.4|39801.4|39430.6|39318.6|5175
1649725200000|2022-04-12 01:00:00|39626.4|39514.4|39573|39461|39790.9|39678.9|39491|39379|4000
1649728800000|2022-04-12 02:00:00|39580.4|39468.4|39549.5|39437.5|39615.1|39503.1|39359.4|39247.4|3556
1649732400000|2022-04-12 03:00:00|39549.9|39437.9|39806|39694|39808.8|39696.8|39544.7|39432.7|2959
1649736000000|2022-04-12 04:00:00|39807.2|39695.2|39989|39877|40014.6|39902.6|39697.9|39585.9|2780
1649739600000|2022-04-12 05:00:00|39985.1|39873.1|40168.8|40056.8|40201.7|40089.7|39937.2|39825.2|3159
1649743200000|2022-04-12 06:00:00|40168.2|40056.2|40001.7|39889.7|40243.8|40131.8|39913.6|39801.6|3489
1649746800000|2022-04-12 07:00:00|40001.9|39889.9|40238.6|40126.6|40247.9|40135.9|39944.8|39832.8|3616
1649750400000|2022-04-12 08:00:00|40238.2|40126.2|40247.7|40135.7|40386.8|40274.8|40177.3|40065.3|3406
1649754000000|2022-04-12 09:00:00|40246.3|40134.3|40273.8|40161.8|40306.4|40194.4|40115.2|40003.2|3065
1649757600000|2022-04-12 10:00:00|40272.2|40160.2|40211.1|40099.1|40329.2|40217.2|40156.3|40044.3|2483
1649761200000|2022-04-12 11:00:00|40211.6|40099.6|40435.1|40323.1|40506.5|40394.5|40167.5|40055.5|3317
1649764800000|2022-04-12 12:00:00|40435.6|40323.6|40674.4|40562.4|40738.8|40626.8|40276.1|40164.1|6897
1649768400000|2022-04-12 13:00:00|40676.3|40564.3|40461.6|40349.6|40683.5|40571.5|40240.3|40128.3|7053
1649772000000|2022-04-12 14:00:00|40463.4|40351.4|40062.9|39950.9|40493|40381|39887.6|39775.6|7272
1649775600000|2022-04-12 15:00:00|40062.5|39950.5|40248.6|40136.6|40430|40318|40040.1|39928.1|4737
1649779200000|2022-04-12 16:00:00|40248|40136|40167.5|40055.5|40437.8|40325.8|39990.9|39878.9|5904
1649782800000|2022-04-12 17:00:00|40166.5|40054.5|40078|39966|40278.9|40166.9|40006|39894|4787
1649786400000|2022-04-12 18:00:00|40080|39968|39734.2|39622.2|40115.2|40003.2|39701.6|39589.6|5098
1649790000000|2022-04-12 19:00:00|39734.7|39622.7|39371.2|39259.2|39779.9|39667.9|39345.6|39233.6|7133
1649793600000|2022-04-12 20:00:00|39369|39257|39589.1|39477.1|39651.8|39539.8|39347.3|39235.3|4436
1649797200000|2022-04-12 21:00:00|39589.7|39477.7|39762.5|39650.5|39806.3|39694.3|39549.9|39437.9|3078
1649800800000|2022-04-12 22:00:00|39757.3|39645.3|39915.1|39803.1|39947.4|39835.4|39623.4|39511.4|4551
1649804400000|2022-04-12 23:00:00|39910.9|39798.9|40140|40028|40284.2|40172.2|39890.7|39778.7|4199
1649808000000|2022-04-13 00:00:00|40150.3|40038.3|39999.2|39887.2|40244.4|40132.4|39969.4|39857.4|3816
1649811600000|2022-04-13 01:00:00|39999.1|39887.1|39933.3|39821.3|40001.1|39889.1|39648.3|39536.3|3938
1649815200000|2022-04-13 02:00:00|39932.5|39820.5|40116.2|40004.2|40230.2|40118.2|39767.3|39655.3|3952
1649818800000|2022-04-13 03:00:00|40114.2|40002.2|40142.9|40030.9|40322.5|40210.5|40085.3|39973.3|3016
1649822400000|2022-04-13 04:00:00|40142|40030|40188.2|40076.2|40191.7|40079.7|40001.3|39889.3|3145
1649826000000|2022-04-13 05:00:00|40193.8|40081.8|40247.6|40135.6|40266.7|40154.7|40130.5|40018.5|2711
1649829600000|2022-04-13 06:00:00|40247.7|40135.7|40016.9|39904.9|40285.6|40173.6|39949.9|39837.9|3746
1649833200000|2022-04-13 07:00:00|40017.4|39905.4|40192.4|40080.4|40271.1|40159.1|39977|39865|3621
1649836800000|2022-04-13 08:00:00|40195.1|40083.1|40217.6|40105.6|40256|40144|40110.5|39998.5|2820
1649840400000|2022-04-13 09:00:00|40221.8|40109.8|40136|40024|40268.7|40156.7|40101.7|39989.7|2753
1649844000000|2022-04-13 10:00:00|40132|40020|39870.2|39758.2|40201|40089|39822.8|39710.8|4162
1649847600000|2022-04-13 11:00:00|39868.3|39756.3|39779.1|39667.1|40051.5|39939.5|39779|39667|4311
1649851200000|2022-04-13 12:00:00|39785|39673|39777.7|39665.7|39962.4|39850.4|39730.7|39618.7|4515
1649854800000|2022-04-13 13:00:00|39767.2|39655.2|40592.9|40480.9|40623.6|40511.6|39698.1|39586.1|6487
1649858400000|2022-04-13 14:00:00|40593|40481|40714.9|40602.9|41017.4|40905.4|40465|40353|6892
1649862000000|2022-04-13 15:00:00|40712.7|40600.7|41241.8|41129.8|41455.2|41343.2|40712.7|40600.7|5472
1649865600000|2022-04-13 16:00:00|41245.4|41133.4|41079.5|40967.5|41400.9|41288.9|41009.2|40897.2|5291
1649869200000|2022-04-13 17:00:00|41081.7|40969.7|41099.9|40987.9|41182.9|41070.9|40918.9|40806.9|4608
1649872800000|2022-04-13 18:00:00|41094.5|40982.5|41426.3|41314.3|41434.2|41322.2|41048.4|40936.4|3604
1649876400000|2022-04-13 19:00:00|41424|41312|41131.5|41019.5|41605.2|41493.2|41111.1|40999.1|4623
1649880000000|2022-04-13 20:00:00|41131.2|41019.2|41304.5|41192.5|41367.9|41255.9|41068.6|40956.6|3757
1649883600000|2022-04-13 21:00:00|41304.7|41192.7|41275.9|41163.9|41375.7|41263.7|41159.4|41047.4|2809
1649887200000|2022-04-13 22:00:00|41275.7|41163.7|41335.7|41223.7|41441.9|41329.9|41218.2|41106.2|3639
1649890800000|2022-04-13 23:00:00|41337.8|41225.8|41203.8|41091.8|41385.4|41273.4|41142.5|41030.5|3438
1649894400000|2022-04-14 00:00:00|41206.8|41094.8|41260.6|41148.6|41327.9|41215.9|41120.4|41008.4|2831
1649898000000|2022-04-14 01:00:00|41260.4|41148.4|41547.4|41435.4|41552|41440|41239.6|41127.6|3689
1649901600000|2022-04-14 02:00:00|41538.2|41426.2|41481.1|41369.1|41545.1|41433.1|41406.9|41294.9|2877
1649905200000|2022-04-14 03:00:00|41481.3|41369.3|41376.9|41264.9|41510.4|41398.4|41338.6|41226.6|2453
1649908800000|2022-04-14 04:00:00|41376.8|41264.8|41347.2|41235.2|41472.6|41360.6|41302.1|41190.1|2451
1649912400000|2022-04-14 05:00:00|41348.2|41236.2|41364.4|41252.4|41401|41289|41302.7|41190.7|2573
1649916000000|2022-04-14 06:00:00|41366.2|41254.2|41259.8|41147.8|41393.2|41281.2|41223.4|41111.4|3601
1649919600000|2022-04-14 07:00:00|41260.4|41148.4|41335.6|41223.6|41417.1|41305.1|41221.5|41109.5|2968
1649923200000|2022-04-14 08:00:00|41334.2|41222.2|41236|41124|41376.3|41264.3|41229.4|41117.4|3355
1649926800000|2022-04-14 09:00:00|41232.6|41120.6|41244.3|41132.3|41271.3|41159.3|41040.9|40928.9|3453
1649930400000|2022-04-14 10:00:00|41243.7|41131.7|41011.1|40899.1|41271.1|41159.1|41007.7|40895.7|3789
1649934000000|2022-04-14 11:00:00|41011.6|40899.6|40976|40864|41128.2|41016.2|40923.9|40811.9|3937
1649937600000|2022-04-14 12:00:00|40977.2|40865.2|41213.1|41101.1|41242.9|41130.9|40934.8|40822.8|3943
1649941200000|2022-04-14 13:00:00|41214|41102|40668.3|40556.3|41353.4|41241.4|40596.9|40484.9|6334
1649944800000|2022-04-14 14:00:00|40668.2|40556.2|40509.5|40397.5|40718.1|40606.1|40389.8|40277.8|7160
1649948400000|2022-04-14 15:00:00|40509.3|40397.3|40017.9|39905.9|40543.4|40431.4|39993.8|39881.8|6208
1649952000000|2022-04-14 16:00:00|40020.6|39908.6|40008.5|39896.5|40117.1|40005.1|39829.7|39717.7|5460
1649955600000|2022-04-14 17:00:00|40005.7|39893.7|40044.2|39932.2|40106.7|39994.7|39906.8|39794.8|3991
1649959200000|2022-04-14 18:00:00|40042.8|39930.8|39723.2|39611.2|40080|39968|39696.9|39584.9|4275
1649962800000|2022-04-14 19:00:00|39722.3|39610.3|39836.4|39724.4|39901.5|39789.5|39631.7|39519.7|5394
1649966400000|2022-04-14 20:00:00|39836.3|39724.3|39964.7|39852.7|39964.8|39852.8|39726.8|39614.8|4172
1649970000000|2022-04-14 21:00:00|39964.8|39852.8|40029.9|39917.9|40056.8|39944.8|39925.8|39813.8|2612
1649973600000|2022-04-14 22:00:00|40029.4|39917.4|39911.5|39769.5|40091.8|39949.8|39885.5|39743.5|2707
1649977200000|2022-04-14 23:00:00|39911.6|39769.6|40014.9|39872.9|40027.4|39885.4|39904.9|39762.9|2322
1649980800000|2022-04-15 00:00:00|40013.4|39871.4|39930.8|39788.8|40234|40092|39856.1|39714.1|3541
1649984400000|2022-04-15 01:00:00|39925.2|39783.2|40018.4|39876.4|40049.6|39907.6|39907.6|39765.6|3176
1649988000000|2022-04-15 02:00:00|40017.6|39875.6|40074.7|39962.7|40141.8|40006.1|39994.3|39852.3|3241
1649991600000|2022-04-15 03:00:00|40074.3|39962.3|40261.2|40149.2|40264.3|40152.3|40062.1|39936|2791
1649995200000|2022-04-15 04:00:00|40261|40149|40157.5|40045.5|40322.5|40210.5|40130.1|40018.1|2533
1649998800000|2022-04-15 05:00:00|40161|40049|40193.5|40081.5|40270.4|40158.4|40150.4|40038.4|1992
1650002400000|2022-04-15 06:00:00|40192.6|40080.6|40106.4|39994.4|40221.8|40109.8|40037.2|39925.2|2355
1650006000000|2022-04-15 07:00:00|40105.7|39993.7|40297|40185|40498.3|40386.3|40024.3|39912.3|2878
1650009600000|2022-04-15 08:00:00|40295.4|40183.4|40211|40099|40446.8|40334.8|40170.3|40058.3|2775
1650013200000|2022-04-15 09:00:00|40210.8|40098.8|40175.1|40063.1|40250.7|40138.7|40101.7|39989.7|2334
1650016800000|2022-04-15 10:00:00|40174.4|40062.4|40325.8|40213.8|40449.7|40337.7|40157.9|40045.9|2664
1650020400000|2022-04-15 11:00:00|40325.6|40213.6|40275.2|40163.2|40421|40309|40179.7|40067.7|2270
1650024000000|2022-04-15 12:00:00|40277.4|40165.4|40206|40094|40316.7|40204.7|40179.8|40067.8|2075
1650027600000|2022-04-15 13:00:00|40206.1|40094.1|40103.4|39991.4|40292.7|40180.7|40085.1|39973.1|2557
1650031200000|2022-04-15 14:00:00|40105.1|39993.1|40509.7|40397.7|40896.4|40784.4|40016.6|39904.6|4145
1650034800000|2022-04-15 15:00:00|40509.6|40397.6|40486.4|40374.4|40633.7|40521.7|40413.8|40301.8|4182
1650038400000|2022-04-15 16:00:00|40482.4|40370.4|40438.2|40326.2|40504.1|40392.1|40301.6|40189.6|3234
1650042000000|2022-04-15 17:00:00|40439.1|40327.1|40492.8|40380.8|40711.6|40599.6|40427.5|40315.5|4213
1650045600000|2022-04-15 18:00:00|40493.7|40381.7|40444.1|40332.1|40525.3|40413.3|40432.5|40320.5|2536
1650049200000|2022-04-15 19:00:00|40440.3|40328.3|40378|40266|40460.1|40348.1|40354|40242|1979
1650052800000|2022-04-15 20:00:00|40378.1|40266.1|40454.1|40342.1|40454.1|40342.1|40345|40233|2937
1650092400000|2022-04-16 07:00:00|40483.3|40371.3|40456.7|40344.7|40506.2|40394.2|40437.7|40325.7|1841
1650096000000|2022-04-16 08:00:00|40456.2|40344.2|40432.4|40320.4|40505.6|40393.6|40413.6|40301.6|2858
1650099600000|2022-04-16 09:00:00|40431.3|40319.3|40382.3|40270.3|40476.9|40364.9|40350.4|40238.4|2735
1650103200000|2022-04-16 10:00:00|40382.2|40270.2|40482.3|40370.3|40531.5|40419.5|40379.4|40267.4|2273
1650106800000|2022-04-16 11:00:00|40482.4|40370.4|40480.5|40368.5|40546.9|40434.9|40459.7|40347.7|2509
1650110400000|2022-04-16 12:00:00|40480.6|40368.6|40514.2|40402.2|40532.2|40420.2|40418.6|40306.6|2431
1650114000000|2022-04-16 13:00:00|40514.3|40402.3|40505.1|40393.1|40521.8|40409.8|40452.4|40340.4|2279
1650117600000|2022-04-16 14:00:00|40505|40393|40551.6|40439.6|40560.3|40448.3|40470.7|40358.7|2016
1650121200000|2022-04-16 15:00:00|40551.7|40439.7|40127.5|40015.5|40634.7|40522.7|40071.8|39959.8|5748
1650124800000|2022-04-16 16:00:00|40127.9|40015.9|40268.4|40156.4|40285.5|40173.5|40077.5|39965.5|3032
1650128400000|2022-04-16 17:00:00|40268|40156|40206.2|40094.2|40289.5|40177.5|40169.2|40057.2|2135
1650132000000|2022-04-16 18:00:00|40205.9|40093.9|40250|40138|40255.9|40143.9|40181.6|40069.6|1767
1650135600000|2022-04-16 19:00:00|40250.6|40138.6|40277.6|40165.6|40309.9|40197.9|40240.3|40128.3|1944
1650139200000|2022-04-16 20:00:00|40277.5|40165.5|40347.9|40235.9|40434.9|40322.9|40252.2|40140.2|2018
1650142800000|2022-04-16 21:00:00|40348.5|40236.5|40558.6|40446.6|40664.4|40552.4|40347.9|40235.9|2790
1650146400000|2022-04-16 22:00:00|40558.7|40446.7|40473.1|40361.1|40743.2|40631.2|40458.6|40346.6|4136
1650150000000|2022-04-16 23:00:00|40473.3|40361.3|40442.3|40330.3|40558.3|40446.3|40437.8|40325.8|2622
1650153600000|2022-04-17 00:00:00|40446.9|40334.9|40447|40335|40474.5|40362.5|40378|40266|2665
1650157200000|2022-04-17 01:00:00|40447.4|40335.4|40460.7|40348.7|40484.3|40372.3|40399.6|40287.6|2021
1650160800000|2022-04-17 02:00:00|40460.8|40348.8|40243|40131|40461.3|40349.3|40197.1|40085.1|2580
1650164400000|2022-04-17 03:00:00|40240.9|40128.9|40306.2|40194.2|40356.6|40244.6|40198|40086|2238
1650168000000|2022-04-17 04:00:00|40306.1|40194.1|40349.1|40237.1|40405|40293|40302.4|40190.4|1637
1650171600000|2022-04-17 05:00:00|40349.2|40237.2|40441.2|40329.2|40479|40367|40326.2|40214.2|1690
1650175200000|2022-04-17 06:00:00|40442.7|40330.7|40391.3|40279.3|40454.2|40342.2|40383.2|40271.2|1645
1650178800000|2022-04-17 07:00:00|40391|40279|40355.9|40243.9|40419.6|40307.6|40310.7|40198.7|1474
1650182400000|2022-04-17 08:00:00|40355.6|40243.6|40459.4|40347.4|40479.4|40367.4|40347.6|40235.6|1710
1650186000000|2022-04-17 09:00:00|40459.3|40347.3|40487.6|40375.6|40588.1|40476.1|40459.3|40347.3|2304
1650189600000|2022-04-17 10:00:00|40487.5|40375.5|40476.6|40364.6|40527.3|40415.3|40453.8|40341.8|1624
1650193200000|2022-04-17 11:00:00|40478.8|40366.8|40528|40416|40529.2|40417.2|40428.8|40316.8|2018
1650196800000|2022-04-17 12:00:00|40527.7|40415.7|40493.7|40381.7|40547.7|40435.7|40435.3|40323.3|2491
1650200400000|2022-04-17 13:00:00|40493.6|40381.6|40401.5|40289.5|40652.9|40540.9|40370.9|40258.9|4400
1650204000000|2022-04-17 14:00:00|40397.5|40285.5|40423.8|40311.8|40484|40372|40275|40163|3566
1650207600000|2022-04-17 15:00:00|40422.7|40310.7|40518.6|40406.6|40543.8|40431.8|40392|40280|2693
1650211200000|2022-04-17 16:00:00|40518.7|40406.7|40271.4|40159.4|40536.2|40424.2|40246.3|40134.3|3041
1650214800000|2022-04-17 17:00:00|40271|40159|40165.5|40053.5|40333.5|40221.5|40124.2|40012.2|3492
1650218400000|2022-04-17 18:00:00|40164.7|40052.7|40184.4|40072.4|40210.4|40098.4|39949.6|39837.6|4505
1650222000000|2022-04-17 19:00:00|40184.3|40072.3|40455.1|40313.1|40517.9|40375.9|40158|40046|3476
1650225600000|2022-04-17 20:00:00|40454.7|40312.7|40343.5|40201.5|40524.6|40382.6|40338.7|40196.7|2926
1650229200000|2022-04-17 21:00:00|40342.1|40200.1|40265.2|40153.2|40361|40220.5|40192.3|40080.3|2344
1650232800000|2022-04-17 22:00:00|40265|40153|40060.6|39948.6|40390.2|40278.2|40009.6|39897.6|4649
1650236400000|2022-04-17 23:00:00|40061.2|39949.2|39745.3|39633.3|40063.7|39951.7|39619.7|39507.7|6282
1650240000000|2022-04-18 00:00:00|39747.2|39635.2|39791.7|39679.7|39828.6|39716.6|39650.4|39538.4|3638
1650243600000|2022-04-18 01:00:00|39791.3|39679.3|39816.5|39704.5|39884.6|39772.6|39730.7|39618.7|2580
1650247200000|2022-04-18 02:00:00|39815.9|39703.9|39855|39743|39893.7|39781.7|39794.7|39682.7|1727
1650250800000|2022-04-18 03:00:00|39855.1|39743.1|39880|39768|39939.9|39827.9|39820.4|39708.4|1565
1650254400000|2022-04-18 04:00:00|39880.1|39768.1|38882.2|38770.2|39911.1|39799.1|38760.6|38648.6|6860
1650258000000|2022-04-18 05:00:00|38882.1|38770.1|38993.6|38881.6|39053.1|38941.1|38616.6|38504.6|4666
1650261600000|2022-04-18 06:00:00|38992.9|38880.9|39055.1|38943.1|39135.1|39023.1|38952.2|38840.2|3665
1650265200000|2022-04-18 07:00:00|39054.1|38942.1|38980.9|38868.9|39112|39000|38877.8|38765.8|4046
1650268800000|2022-04-18 08:00:00|38981.1|38869.1|38942.5|38830.5|39120.3|39008.3|38920|38808|3460
1650272400000|2022-04-18 09:00:00|38942|38830|39037.8|38925.8|39047.7|38935.7|38879.6|38767.6|2739
1650276000000|2022-04-18 10:00:00|39032.4|38920.4|38993.9|38881.9|39177.4|39065.4|38987.6|38875.6|3391
1650279600000|2022-04-18 11:00:00|38988.9|38876.9|39064.9|38952.9|39161.3|39049.3|38988.9|38876.9|3380
1650283200000|2022-04-18 12:00:00|39057.2|38945.2|39464.2|39352.2|39539.9|39427.9|39057.2|38945.2|4850
1650286800000|2022-04-18 13:00:00|39464.9|39352.9|39381.1|39269.1|39646.8|39534.8|39323.5|39211.5|5852
1650290400000|2022-04-18 14:00:00|39380|39268|39398.5|39286.5|39617.3|39505.3|39374.1|39262.1|5138
1650294000000|2022-04-18 15:00:00|39399|39287|39316.6|39204.6|39432.5|39320.5|39207.6|39095.6|3514
1650297600000|2022-04-18 16:00:00|39316.8|39204.8|39529|39417|39648.1|39536.1|39115|39003|4701
1650301200000|2022-04-18 17:00:00|39529.7|39417.7|40275.1|40163.1|40409.4|40297.4|39529.7|39417.7|6197
1650304800000|2022-04-18 18:00:00|40271.1|40159.1|40708.1|40596.1|41037.1|40925.1|40267.7|40155.7|6707
1650308400000|2022-04-18 19:00:00|40708.5|40596.5|40740.5|40628.5|40797.2|40685.2|40479.5|40367.5|5384
1650312000000|2022-04-18 20:00:00|40741.1|40629.1|40728.2|40616.2|40959.4|40847.4|40707.2|40595.2|3178
1650315600000|2022-04-18 21:00:00|40728.3|40616.3|40854.8|40742.8|41151|41039|40728.3|40616.3|3476
1650319200000|2022-04-18 22:00:00|40850.8|40738.8|40985.8|40873.8|40992.4|40880.4|40788.4|40676.4|3420
1650322800000|2022-04-18 23:00:00|40987.2|40875.2|40861.7|40749.7|41036.3|40924.3|40794.6|40682.6|3231
1650326400000|2022-04-19 00:00:00|40861.8|40749.8|40942.3|40830.3|41322|41210|40855.1|40743.1|4399
1650330000000|2022-04-19 01:00:00|40947.6|40835.6|40815.3|40703.3|40992|40880|40781.1|40669.1|2892
1650333600000|2022-04-19 02:00:00|40814.1|40702.1|40674.1|40562.1|40824.4|40712.4|40665.7|40553.7|2755
1650337200000|2022-04-19 03:00:00|40675.9|40563.9|40752.1|40640.1|40846|40734|40673.2|40561.2|2181
1650340800000|2022-04-19 04:00:00|40758|40646|40920.3|40808.3|40931.4|40819.4|40722.8|40610.8|2158
1650344400000|2022-04-19 05:00:00|40925.3|40813.3|40727.9|40615.9|40934.4|40822.4|40724.3|40612.3|2276
1650348000000|2022-04-19 06:00:00|40728.4|40616.4|40771.6|40659.6|40864.2|40752.2|40727.9|40615.9|1737
1650351600000|2022-04-19 07:00:00|40775.4|40663.4|40739.8|40627.8|40806|40694|40641.3|40529.3|2176
1650355200000|2022-04-19 08:00:00|40740.5|40628.5|40789|40677|40914.8|40802.8|40722.9|40610.9|2013
1650358800000|2022-04-19 09:00:00|40791.7|40679.7|40720.9|40608.9|40822.8|40710.8|40640.8|40528.8|3036
1650362400000|2022-04-19 10:00:00|40718.4|40606.4|40862|40750|40873.1|40761.1|40695.7|40583.7|2750
1650366000000|2022-04-19 11:00:00|40862.6|40750.6|40755.4|40643.4|41025.9|40913.9|40728.7|40616.7|2652
1650369600000|2022-04-19 12:00:00|40752.5|40640.5|41024.5|40912.5|41158.1|41046.1|40724.5|40612.5|2645
1650373200000|2022-04-19 13:00:00|41029|40917|41512.6|41400.6|41522.1|41410.1|40905.4|40793.4|6057
1650376800000|2022-04-19 14:00:00|41507.5|41395.5|41639.3|41527.3|41743.9|41631.9|41477.4|41365.4|5265
1650380400000|2022-04-19 15:00:00|41637.4|41525.4|41516.4|41404.4|41799|41687|41440.7|41328.7|4773
1650384000000|2022-04-19 16:00:00|41517.6|41405.6|41410.6|41298.6|41606.6|41494.6|41303.1|41191.1|5264
1650387600000|2022-04-19 17:00:00|41410.2|41298.2|41414.9|41302.9|41432.6|41320.6|41239.5|41127.5|3779
1650391200000|2022-04-19 18:00:00|41412.3|41300.3|41464.5|41352.5|41559.8|41447.8|41383.3|41271.3|3885
1650394800000|2022-04-19 19:00:00|41462.4|41350.4|41491.4|41379.4|41603.6|41491.6|41427.1|41315.1|3842
1650398400000|2022-04-19 20:00:00|41490.3|41378.3|41350.3|41238.3|41490.3|41378.3|41270.9|41158.9|3079
1650402000000|2022-04-19 21:00:00|41350.2|41238.2|41370.5|41258.5|41443.8|41331.8|41324.7|41212.7|1891
1650405600000|2022-04-19 22:00:00|41370.4|41258.4|41460|41348|41524.6|41412.6|41335.5|41223.5|3397
1650409200000|2022-04-19 23:00:00|41458.8|41346.8|41549.2|41437.2|41596.1|41484.1|41456|41344|2455
1650412800000|2022-04-20 00:00:00|41548.1|41436.1|41363.6|41251.6|41601.8|41489.8|41320.8|41208.8|3345
1650416400000|2022-04-20 01:00:00|41364.3|41252.3|41416.7|41304.7|41447.5|41335.5|41297.6|41185.6|2641
1650420000000|2022-04-20 02:00:00|41412.6|41300.6|41433.6|41321.6|41459.9|41347.9|41381.8|41269.8|2452
1650423600000|2022-04-20 03:00:00|41434.5|41322.5|41451.2|41339.2|41462.5|41350.5|41363.7|41251.7|2337
1650427200000|2022-04-20 04:00:00|41457.4|41345.4|41393.1|41281.1|41464.2|41352.2|41323.1|41211.1|2038
1650430800000|2022-04-20 05:00:00|41392.9|41280.9|41506.7|41394.7|41509.8|41397.8|41357.3|41245.3|2096
1650434400000|2022-04-20 06:00:00|41507.1|41395.1|41529.3|41417.3|41530.2|41418.2|41449.7|41337.7|2350
1650438000000|2022-04-20 07:00:00|41531.2|41419.2|41404.9|41292.9|41690.1|41578.1|41347.9|41235.9|3849
1650441600000|2022-04-20 08:00:00|41400.6|41288.6|41540.9|41428.9|41578.8|41466.8|41371.1|41259.1|2844
1650445200000|2022-04-20 09:00:00|41546.2|41434.2|41610.1|41498.1|41774.6|41662.6|41515|41403|3935
1650448800000|2022-04-20 10:00:00|41605.6|41493.6|41890|41778|41958.4|41846.4|41513.5|41401.5|4969
1650452400000|2022-04-20 11:00:00|41896.9|41784.9|42171|42059|42254.5|42142.5|41783.2|41671.2|5688
1650456000000|2022-04-20 12:00:00|42170.7|42058.7|42173|42061|42230.5|42118.5|42016.9|41904.9|5235
1650459600000|2022-04-20 13:00:00|42172.7|42060.7|41639.3|41527.3|42181.5|42069.5|41564|41452|5881
1650463200000|2022-04-20 14:00:00|41639.2|41527.2|41623.1|41511.1|41808.2|41696.2|41588.6|41476.6|6634
1650466800000|2022-04-20 15:00:00|41620.5|41508.5|41325.8|41213.8|41623.1|41511.1|41124.8|41012.8|5317
1650470400000|2022-04-20 16:00:00|41327.6|41215.6|41444.3|41332.3|41458.9|41346.9|41096.6|40984.6|5361
1650474000000|2022-04-20 17:00:00|41436.3|41324.3|41427.3|41315.3|41518.5|41406.5|41353.4|41241.4|3820
1650477600000|2022-04-20 18:00:00|41423.5|41311.5|41029.5|40917.5|41430.1|41318.1|40970.9|40858.9|4670
1650481200000|2022-04-20 19:00:00|41022.1|40910.1|41249.7|41137.7|41328.9|41216.9|41005.7|40893.7|5341
1650484800000|2022-04-20 20:00:00|41255.7|41143.7|41481.9|41369.9|41503.3|41391.3|41214.8|41102.8|3491
1650488400000|2022-04-20 21:00:00|41481.8|41369.8|41555|41443|41685.5|41573.5|41445.8|41333.8|2364
1650492000000|2022-04-20 22:00:00|41554.9|41442.9|41546.5|41434.5|41680.2|41568.2|41515.5|41403.5|3054
1650495600000|2022-04-20 23:00:00|41546.3|41434.3|41424.9|41312.9|41549.2|41437.2|41363.5|41251.5|2618
1650499200000|2022-04-21 00:00:00|41419.5|41307.5|41600.5|41488.5|41625|41513|41390.3|41278.3|3185
1650502800000|2022-04-21 01:00:00|41601|41489|41733.9|41621.9|41829.5|41717.5|41534.6|41422.6|3565
1650506400000|2022-04-21 02:00:00|41734.2|41622.2|41688.1|41576.1|41787.1|41675.1|41635.3|41523.3|2347
1650510000000|2022-04-21 03:00:00|41682.4|41570.4|41755.6|41643.6|41770|41658|41622.7|41510.7|2433
1650513600000|2022-04-21 04:00:00|41755.8|41643.8|41666|41554|41812.8|41700.8|41597.8|41485.8|2608
1650517200000|2022-04-21 05:00:00|41668.1|41556.1|41528.9|41416.9|41757.8|41645.8|41509.2|41397.2|3188
1650520800000|2022-04-21 06:00:00|41526.3|41414.3|41599|41487|41660.6|41548.6|41490.1|41378.1|2371
1650524400000|2022-04-21 07:00:00|41590.6|41478.6|41922.7|41810.7|41996.5|41884.5|41538.8|41426.8|3292
1650528000000|2022-04-21 08:00:00|41921|41809|41993.1|41881.1|42095.9|41983.9|41813.2|41701.2|4300
1650531600000|2022-04-21 09:00:00|41990.1|41878.1|41877.9|41765.9|42027.2|41915.2|41809|41697|3354
1650535200000|2022-04-21 10:00:00|41870.8|41758.8|42311.4|42199.4|42491|42379|41852|41740|5707
1650538800000|2022-04-21 11:00:00|42311.5|42199.5|42511.9|42399.9|42711.7|42599.7|42301.3|42189.3|4413
1650542400000|2022-04-21 12:00:00|42512.7|42400.7|42746.5|42634.5|42819.9|42707.9|42408.4|42296.4|4104
1650546000000|2022-04-21 13:00:00|42744.4|42632.4|42735|42623|43032|42920|42675.6|42563.6|5033
1650549600000|2022-04-21 14:00:00|42737.4|42625.4|42570.8|42458.8|42764.3|42652.3|42484.1|42372.1|4306
1650553200000|2022-04-21 15:00:00|42570.1|42458.1|42201.5|42089.5|42631.7|42519.7|42185.1|42073.1|4481
1650556800000|2022-04-21 16:00:00|42198.6|42086.6|41889.9|41777.9|42224.9|42112.9|41885.7|41773.7|4096
1650560400000|2022-04-21 17:00:00|41889.8|41777.8|41610|41498|41983.5|41871.5|41571.9|41459.9|4667
1650564000000|2022-04-21 18:00:00|41609.7|41497.7|41521.7|41409.7|41724.9|41612.9|41454.2|41342.2|4074
1650567600000|2022-04-21 19:00:00|41518.9|41406.9|41297.7|41185.7|41611.2|41499.2|41276|41164|5227
1650571200000|2022-04-21 20:00:00|41296.9|41184.9|40660.6|40548.6|41362.4|41250.4|40608.5|40496.5|5840
1650574800000|2022-04-21 21:00:00|40662.1|40550.1|40794|40682|40900.3|40788.3|40631.1|40519.1|4271
1650578400000|2022-04-21 22:00:00|40793.8|40681.8|40491.9|40379.9|40865|40753|39861.1|39749.1|6107
1650582000000|2022-04-21 23:00:00|40479.8|40367.8|40536|40424|40617.6|40505.6|40389.2|40277.2|4147
1650585600000|2022-04-22 00:00:00|40535.9|40423.9|40485.8|40373.8|40701.5|40589.5|40306.8|40194.8|5462
1650589200000|2022-04-22 01:00:00|40489.3|40377.3|40567.2|40455.2|40620.1|40508.1|40377.1|40265.1|4205
1650592800000|2022-04-22 02:00:00|40568|40456|40542.2|40430.2|40696|40584|40498.7|40386.7|3337
1650596400000|2022-04-22 03:00:00|40542.3|40430.3|40562.6|40450.6|40676.9|40564.9|40509.7|40397.7|3063
1650600000000|2022-04-22 04:00:00|40563.6|40451.6|40685.6|40573.6|40685.8|40573.8|40527.9|40415.9|2721
1650603600000|2022-04-22 05:00:00|40685.8|40573.8|40726.4|40614.4|40780.7|40668.7|40660.4|40548.4|3467
1650607200000|2022-04-22 06:00:00|40724.1|40612.1|40735.3|40623.3|40840.6|40728.6|40686|40574|2277
1650610800000|2022-04-22 07:00:00|40735.6|40623.6|40765.1|40653.1|40834.5|40722.5|40375.9|40263.9|5297
1650614400000|2022-04-22 08:00:00|40766.8|40654.8|40464.6|40352.6|40838.8|40726.8|40416.5|40304.5|4388
1650618000000|2022-04-22 09:00:00|40464.8|40352.8|40368.7|40256.7|40533.8|40421.8|40286.2|40174.2|3831
1650621600000|2022-04-22 10:00:00|40368.3|40256.3|40520.3|40408.3|40543.4|40431.4|40208.2|40096.2|4377
1650625200000|2022-04-22 11:00:00|40518.8|40406.8|40638.9|40526.9|40647.6|40535.6|40484.6|40372.6|3744
1650628800000|2022-04-22 12:00:00|40640.6|40528.6|40469.2|40357.2|40675.8|40563.8|40427.3|40315.3|3750
1650632400000|2022-04-22 13:00:00|40471|40359|40297.9|40185.9|40683.2|40571.2|40119|40007|5583
1650636000000|2022-04-22 14:00:00|40299|40187|39935.5|39823.5|40497.2|40385.2|39874.6|39762.6|5986
1650639600000|2022-04-22 15:00:00|39932.2|39820.2|39504.8|39392.8|40061|39949|39389.6|39277.6|6387
1650643200000|2022-04-22 16:00:00|39504.7|39392.7|39437.8|39325.8|39587.4|39475.4|39248.4|39136.4|5772
1650646800000|2022-04-22 17:00:00|39437.5|39325.5|39412|39300|39589|39477|39368|39256|4704
1650650400000|2022-04-22 18:00:00|39411.2|39299.2|39581.8|39469.8|39707.7|39595.7|39288.9|39176.9|6213
1650654000000|2022-04-22 19:00:00|39580.3|39468.3|39556.1|39444.1|39839.3|39727.3|39480.9|39368.9|7244
1650657600000|2022-04-22 20:00:00|39553.4|39441.4|39664.9|39552.9|39682.2|39570.2|39472.3|39360.3|4152
1650697200000|2022-04-23 07:00:00|39652.7|39540.7|39659.1|39547.1|39705.3|39593.3|39616.9|39504.9|2237
1650700800000|2022-04-23 08:00:00|39659.5|39547.5|39696.6|39584.6|39741.7|39629.7|39613.3|39501.3|2684
1650704400000|2022-04-23 09:00:00|39696.7|39584.7|39584.2|39472.2|39704.3|39592.3|39574.2|39462.2|2713
1650708000000|2022-04-23 10:00:00|39585.8|39473.8|39671.4|39559.4|39676|39564|39585.8|39473.8|1347
1650711600000|2022-04-23 11:00:00|39670.7|39558.7|39671.3|39559.3|39744.3|39632.3|39655.2|39543.2|2157
1650715200000|2022-04-23 12:00:00|39671.4|39559.4|39758|39646|39835.4|39723.4|39609.8|39497.8|3563
1650718800000|2022-04-23 13:00:00|39758.2|39646.2|39767.5|39655.5|39850.5|39738.5|39718.7|39606.7|3357
1650722400000|2022-04-23 14:00:00|39767.3|39655.3|39774.8|39662.8|39820.9|39708.9|39713.3|39601.3|2598
1650726000000|2022-04-23 15:00:00|39775.2|39663.2|39856.2|39744.2|39881.6|39769.6|39736.2|39624.2|3330
1650729600000|2022-04-23 16:00:00|39856.4|39744.4|39905.7|39793.7|40030.4|39918.4|39790.1|39678.1|3958
1650733200000|2022-04-23 17:00:00|39906.1|39794.1|39873.3|39761.3|39907|39795|39777.2|39665.2|2533
1650736800000|2022-04-23 18:00:00|39873.8|39761.8|39745.1|39633.1|39904.5|39792.5|39727.8|39615.8|2079
1650740400000|2022-04-23 19:00:00|39744|39632|39820.7|39708.7|39835.5|39723.5|39737.6|39625.6|1896
1650744000000|2022-04-23 20:00:00|39821.1|39709.1|39855|39743|39886.6|39774.6|39819.4|39707.4|1968
1650747600000|2022-04-23 21:00:00|39853.7|39741.7|39956|39844|40003.1|39891.1|39844.3|39732.3|2179
1650751200000|2022-04-23 22:00:00|39956.4|39844.4|39878.9|39766.9|39989.9|39877.9|39859.9|39747.9|2963
1650754800000|2022-04-23 23:00:00|39878.2|39766.2|39502|39390|39878.9|39766.9|39416.1|39304.1|4271
1650758400000|2022-04-24 00:00:00|39501.2|39389.2|39627|39515|39712.9|39600.9|39487.4|39375.4|3880
1650762000000|2022-04-24 01:00:00|39624.6|39512.6|39541.1|39429.1|39697|39585|39537.4|39425.4|3199
1650765600000|2022-04-24 02:00:00|39541.3|39429.3|39602.7|39490.7|39659.8|39547.8|39486.6|39374.6|2905
1650769200000|2022-04-24 03:00:00|39601.9|39489.9|39837.4|39725.4|39882.7|39770.7|39576|39464|3643
1650772800000|2022-04-24 04:00:00|39837.3|39725.3|39771.8|39659.8|39871.4|39759.4|39720.8|39608.8|2324
1650776400000|2022-04-24 05:00:00|39772.1|39660.1|39735.8|39623.8|39781.8|39669.8|39705.9|39593.9|1925
1650780000000|2022-04-24 06:00:00|39735.4|39623.4|39807.9|39695.9|39852.6|39740.6|39713.8|39601.8|2493
1650783600000|2022-04-24 07:00:00|39809.3|39697.3|39812.6|39700.6|39866.3|39754.3|39794.2|39682.2|2637
1650787200000|2022-04-24 08:00:00|39815.2|39703.2|39794.6|39682.6|39863.6|39751.6|39786.7|39674.7|2359
1650790800000|2022-04-24 09:00:00|39794.2|39682.2|39821.7|39709.7|39837.2|39725.2|39734.9|39622.9|2314
1650794400000|2022-04-24 10:00:00|39818.1|39706.1|39757.1|39645.1|39845.1|39733.1|39710.6|39598.6|2211
1650798000000|2022-04-24 11:00:00|39757|39645|39670.9|39558.9|39778.7|39666.7|39622.6|39510.6|3229
1650801600000|2022-04-24 12:00:00|39670.8|39558.8|39647.8|39535.8|39715.6|39603.6|39602.8|39490.8|3372
1650805200000|2022-04-24 13:00:00|39647.1|39535.1|39637.5|39525.5|39683.4|39571.4|39422.9|39310.9|4972
1650808800000|2022-04-24 14:00:00|39637.6|39525.6|39809.9|39697.9|39997.3|39885.3|39435.6|39323.6|5567
1650812400000|2022-04-24 15:00:00|39808.4|39696.4|39709.7|39597.7|39893.1|39781.1|39693|39581|4033
1650816000000|2022-04-24 16:00:00|39709.9|39597.9|39558.5|39446.5|39826.7|39714.7|39094.9|38982.9|5527
1650819600000|2022-04-24 17:00:00|39559|39447|39486.3|39374.3|39585.7|39473.7|39242.7|39130.7|6498
1650823200000|2022-04-24 18:00:00|39486.4|39374.4|39725.8|39613.8|39757.1|39645.1|39474.1|39362.1|3987
1650826800000|2022-04-24 19:00:00|39726.2|39614.2|39771.4|39629.4|39857.4|39745.4|39701.7|39589.7|3569
1650830400000|2022-04-24 20:00:00|39772.9|39630.9|39579.2|39437.2|39797.6|39655.6|39559.2|39417.2|3120
1650834000000|2022-04-24 21:00:00|39579.3|39437.3|39704.1|39592.1|39704.1|39592.1|39514.3|39402.3|2040
1650837600000|2022-04-24 22:00:00|39700.8|39588.8|39614.2|39502.2|39829.8|39717.8|39595.2|39483.2|2943
1650841200000|2022-04-24 23:00:00|39616|39504|39521.2|39409.2|39634.4|39522.4|39488.2|39376.2|2576
1650844800000|2022-04-25 00:00:00|39519.4|39407.4|38916.5|38804.5|39564.1|39452.1|38763.5|38651.5|6070
1650848400000|2022-04-25 01:00:00|38917.3|38805.3|39179.5|39067.5|39210.4|39098.4|38820.5|38708.5|5287
1650852000000|2022-04-25 02:00:00|39182|39070|39154.2|39042.2|39202.3|39090.3|39041.1|38929.1|2878
1650855600000|2022-04-25 03:00:00|39153.7|39041.7|39309.7|39197.7|39345.9|39233.9|39149.6|39037.6|3375
1650859200000|2022-04-25 04:00:00|39312.9|39200.9|39198.9|39086.9|39315.6|39203.6|39123|39011|2679
1650862800000|2022-04-25 05:00:00|39199.7|39087.7|39047|38935|39289.1|39177.1|39012.4|38900.4|3284
1650866400000|2022-04-25 06:00:00|39046.6|38934.6|38700.1|38588.1|39114|39002|38659.1|38547.1|5705
1650870000000|2022-04-25 07:00:00|38698.7|38586.7|38534.1|38422.1|38736.7|38624.7|38281.9|38169.9|6603
1650873600000|2022-04-25 08:00:00|38518.3|38406.3|38478.6|38366.6|38621.5|38509.5|38452.7|38340.7|3837
1650877200000|2022-04-25 09:00:00|38478.8|38366.8|38650|38538|38688.2|38576.2|38278.8|38166.8|4728
1650880800000|2022-04-25 10:00:00|38649.3|38537.3|38503.5|38391.5|38703.8|38591.8|38480.5|38368.5|3191
1650884400000|2022-04-25 11:00:00|38504|38392|38889.9|38777.9|38995.5|38883.5|38412.8|38300.8|5458
1650888000000|2022-04-25 12:00:00|38891|38779|38877.1|38765.1|39053.5|38941.5|38809.3|38697.3|5570
1650891600000|2022-04-25 13:00:00|38865.3|38753.3|38801.4|38689.4|39301.7|39189.7|38718.5|38606.5|5133
1650895200000|2022-04-25 14:00:00|38807.5|38695.5|39119.5|39007.5|39458.5|39346.5|38730.5|38618.5|5159
1650898800000|2022-04-25 15:00:00|39118.8|39006.8|39036.5|38924.5|39422.5|39310.5|38988.6|38876.6|5619
1650902400000|2022-04-25 16:00:00|39033.7|38921.7|39538.7|39426.7|39724.5|39612.5|38989.3|38877.3|6077
1650906000000|2022-04-25 17:00:00|39539.3|39427.3|39456.5|39344.5|39631|39519|39421.8|39309.8|4473
1650909600000|2022-04-25 18:00:00|39458.3|39346.3|39962.9|39850.9|40327|40215|39390.8|39278.8|4854
1650913200000|2022-04-25 19:00:00|39963.7|39851.7|40297.4|40185.4|40427.6|40315.6|39834.6|39722.6|7301
1650916800000|2022-04-25 20:00:00|40293.1|40181.1|40237|40125|40386.9|40274.9|40129.2|40017.2|3930
1650920400000|2022-04-25 21:00:00|40236.8|40124.8|40286.4|40174.4|40301.3|40189.3|40136|40024|2218
1650924000000|2022-04-25 22:00:00|40285.8|40173.8|40410.4|40298.4|40643.5|40531.5|40204.8|40092.8|3440
1650927600000|2022-04-25 23:00:00|40410.5|40298.5|40494.8|40382.8|40628.9|40516.9|40306.4|40194.4|2882
1650931200000|2022-04-26 00:00:00|40493.5|40381.5|40624.6|40512.6|40819.8|40707.8|40452.8|40340.8|3838
1650934800000|2022-04-26 01:00:00|40624.4|40512.4|40536.4|40424.4|40677.7|40565.7|40511.4|40399.4|2662
1650938400000|2022-04-26 02:00:00|40535.5|40423.5|40580.3|40468.3|40652.4|40540.4|40461.1|40349.1|2387
1650942000000|2022-04-26 03:00:00|40581.9|40469.9|40598.2|40486.2|40695|40583|40549|40437|1963
1650945600000|2022-04-26 04:00:00|40598.7|40486.7|40628.2|40516.2|40682.6|40570.6|40558|40446|2140
1650949200000|2022-04-26 05:00:00|40633.9|40521.9|40651.5|40539.5|40746.5|40634.5|40585.3|40473.3|2511
1650952800000|2022-04-26 06:00:00|40650.3|40538.3|40573.6|40461.6|40672|40560|40520|40408|3154
1650956400000|2022-04-26 07:00:00|40574.8|40462.8|40642.2|40530.2|40718.5|40606.5|40461.6|40349.6|2845
1650960000000|2022-04-26 08:00:00|40647.3|40535.3|40567.9|40455.9|40843.3|40731.3|40512.4|40400.4|3234
1650963600000|2022-04-26 09:00:00|40570.9|40458.9|40441.3|40329.3|40588.8|40476.8|40401.2|40289.2|3199
1650967200000|2022-04-26 10:00:00|40440.4|40328.4|40434.4|40322.4|40499.1|40387.1|40400|40288|2751
1650970800000|2022-04-26 11:00:00|40431|40319|40521.5|40409.5|40613.5|40501.5|40320.5|40208.5|3181
1650974400000|2022-04-26 12:00:00|40523.5|40411.5|40343.7|40231.7|40681.8|40569.8|40276.8|40164.8|4598
1650978000000|2022-04-26 13:00:00|40343.8|40231.8|39885.5|39773.5|40403|40291|39871.3|39759.3|5841
1650981600000|2022-04-26 14:00:00|39887.5|39775.5|39330.4|39218.4|39887.5|39775.5|39299.8|39187.8|6384
1650985200000|2022-04-26 15:00:00|39320.6|39208.6|38634.6|38522.6|39412.9|39300.9|38623.2|38511.2|7271
1650988800000|2022-04-26 16:00:00|38634.2|38522.2|38725.6|38613.6|38935.2|38823.2|38459.3|38347.3|7494
1650992400000|2022-04-26 17:00:00|38725.7|38613.7|38452.6|38340.6|38730.4|38618.4|38086.4|37974.4|8187
1650996000000|2022-04-26 18:00:00|38448.6|38336.6|38462.9|38350.9|38532.2|38420.2|38279.2|38167.2|6997
1650999600000|2022-04-26 19:00:00|38463|38351|38343.8|38231.8|38621.6|38509.6|37933.1|37821.1|8458
1651003200000|2022-04-26 20:00:00|38339.4|38227.4|38182.8|38070.8|38467.5|38355.5|37797|37685|7604
1651006800000|2022-04-26 21:00:00|38183|38071|38391.5|38279.5|38504.9|38392.9|38097.7|37985.7|3957
1651010400000|2022-04-26 22:00:00|38396.3|38284.3|38285.2|38173.2|38508.5|38396.5|38237.5|38125.5|3700
1651014000000|2022-04-26 23:00:00|38284.2|38172.2|38173.1|38061.1|38324.6|38212.6|37795.2|37683.2|6082
1651017600000|2022-04-27 00:00:00|38173.3|38061.3|38232.6|38120.6|38302.1|38190.1|37948.4|37836.4|5423
1651021200000|2022-04-27 01:00:00|38236|38124|38370.6|38258.6|38377.1|38265.1|38227.1|38115.1|4224
1651024800000|2022-04-27 02:00:00|38371.2|38259.2|38486.6|38374.6|38492.1|38380.1|38332.4|38220.4|2811
1651028400000|2022-04-27 03:00:00|38486.1|38374.1|38408.4|38296.4|38532.2|38420.2|38395.5|38283.5|3158
1651032000000|2022-04-27 04:00:00|38408.7|38296.7|38469.5|38357.5|38511.3|38399.3|38376.5|38264.5|2422
1651035600000|2022-04-27 05:00:00|38470.2|38358.2|38474.3|38362.3|38607.6|38495.6|38436.1|38324.1|3200
1651039200000|2022-04-27 06:00:00|38474.8|38362.8|38713|38601|38760|38648|38463|38351|3358
1651042800000|2022-04-27 07:00:00|38714.3|38602.3|39080.3|38968.3|39098.9|38986.9|38670.5|38558.5|4452
1651046400000|2022-04-27 08:00:00|39081.5|38969.5|39036|38924|39273.4|39161.4|38772.4|38660.4|5402
1651050000000|2022-04-27 09:00:00|39043.2|38931.2|39120.5|39008.5|39168.7|39056.7|38889.5|38777.5|4712
1651053600000|2022-04-27 10:00:00|39125.8|39013.8|39163.6|39051.6|39197|39085|39026.9|38914.9|3391
1651057200000|2022-04-27 11:00:00|39159|39047|39071.4|38959.4|39175.3|39063.3|38718.9|38606.9|5297
1651060800000|2022-04-27 12:00:00|39073|38961|38950.4|38838.4|39194.6|39082.6|38935.2|38823.2|5075
1651064400000|2022-04-27 13:00:00|38950.2|38838.2|39399.6|39287.6|39515.2|39403.2|38843.7|38731.7|7047
1651068000000|2022-04-27 14:00:00|39399.5|39287.5|38730.4|38618.4|39464|39352|38512.8|38400.8|8917
1651071600000|2022-04-27 15:00:00|38743.7|38631.7|39061.2|38949.2|39178.3|39066.3|38697.8|38585.8|8470
1651075200000|2022-04-27 16:00:00|39061.8|38949.8|39249.1|39137.1|39360.7|39248.7|38989.4|38877.4|6950
1651078800000|2022-04-27 17:00:00|39250.1|39138.1|39169.1|39057.1|39311|39199|39029.6|38917.6|6693
1651082400000|2022-04-27 18:00:00|39168.9|39056.9|38840.3|38728.3|39239.8|39127.8|38812.4|38700.4|5369
1651086000000|2022-04-27 19:00:00|38840.8|38728.8|38916.5|38804.5|38963.9|38851.9|38739.3|38627.3|6618
1651089600000|2022-04-27 20:00:00|38917.2|38805.2|39164.1|39052.1|39313.2|39201.2|38903.3|38791.3|4742
1651093200000|2022-04-27 21:00:00|39163.6|39051.6|39291.5|39179.5|39433.1|39321.1|39151.3|39039.3|2926
1651096800000|2022-04-27 22:00:00|39284.4|39172.4|39131.9|39019.9|39326|39214|39101.7|38989.7|3215
1651100400000|2022-04-27 23:00:00|39132.3|39020.3|39307.4|39195.4|39344.8|39232.8|39121.9|39009.9|2351
1651104000000|2022-04-28 00:00:00|39305.5|39193.5|39445.9|39333.9|39500|39388|39224.4|39112.4|3233
1651107600000|2022-04-28 01:00:00|39446|39334|39299.6|39187.6|39738.4|39626.4|39263.8|39151.8|4751
1651111200000|2022-04-28 02:00:00|39298.4|39186.4|39497.7|39385.7|39531.9|39419.9|39243.4|39131.4|3197
1651114800000|2022-04-28 03:00:00|39497.8|39385.8|39411.2|39299.2|39580.7|39468.7|39393.1|39281.1|3470
1651118400000|2022-04-28 04:00:00|39409.5|39297.5|39448.5|39336.5|39461.1|39349.1|39323|39211|2715
1651122000000|2022-04-28 05:00:00|39451.3|39339.3|39388|39276|39492.3|39380.3|39290.9|39178.9|2516
1651125600000|2022-04-28 06:00:00|39387.9|39275.9|39471.5|39359.5|39494.9|39382.9|39349.5|39237.5|2740
1651129200000|2022-04-28 07:00:00|39476.4|39364.4|39460.6|39348.6|39650.6|39538.6|39447.2|39335.2|4026
1651132800000|2022-04-28 08:00:00|39462|39350|39697.6|39585.6|39822.8|39710.8|39434|39322|4542
1651136400000|2022-04-28 09:00:00|39698.4|39586.4|39839.1|39727.1|39938.4|39826.4|39696.8|39584.8|4611
1651140000000|2022-04-28 10:00:00|39839.6|39727.6|39770.9|39658.9|39888.5|39776.5|39663.1|39551.1|3376
1651143600000|2022-04-28 11:00:00|39768|39656|39752.1|39640.1|39818.4|39706.4|39679.3|39567.3|2355
1651147200000|2022-04-28 12:00:00|39750.1|39638.1|39613.3|39501.3|39897.4|39785.4|39576|39464|5112
1651150800000|2022-04-28 13:00:00|39614.3|39502.3|39151.1|39039.1|39618|39506|39127.9|39015.9|8413
1651154400000|2022-04-28 14:00:00|39148.9|39036.9|39348.5|39236.5|39427.8|39315.8|38949.1|38837.1|6849
1651158000000|2022-04-28 15:00:00|39351.9|39239.9|39516.8|39404.8|40329.6|40217.6|39164.7|39052.7|9452
1651161600000|2022-04-28 16:00:00|39520|39408|39963.1|39851.1|40157.1|40045.1|39382.9|39270.9|8077
1651165200000|2022-04-28 17:00:00|39963.4|39851.4|40332.3|40220.3|40343.4|40231.4|39923.3|39811.3|8146
1651168800000|2022-04-28 18:00:00|40335.3|40223.3|40151.5|40039.5|40427.9|40315.9|40124.8|40012.8|6176
1651172400000|2022-04-28 19:00:00|40148.4|40036.4|40033.2|39921.2|40290.8|40178.8|39981.4|39869.4|6060
1651176000000|2022-04-28 20:00:00|40032.6|39920.6|39952.1|39840.1|40267.2|40155.2|39796.6|39684.6|7056
1651179600000|2022-04-28 21:00:00|39948.9|39836.9|39905.4|39793.4|40041|39929|39834.7|39722.7|2927
1651183200000|2022-04-28 22:00:00|39905.8|39793.8|39849.3|39737.3|39927.9|39815.9|39690.9|39578.9|3684
1651186800000|2022-04-28 23:00:00|39847.2|39735.2|39804.1|39692.1|39905.8|39793.8|39734|39622|2641
1651190400000|2022-04-29 00:00:00|39803.6|39691.6|39901|39789|39923.3|39811.3|39737|39625|3295
1651194000000|2022-04-29 01:00:00|39898.5|39786.5|39876.5|39764.5|39979.8|39867.8|39834.5|39722.5|2572
1651197600000|2022-04-29 02:00:00|39881.5|39769.5|39579|39467|39887.8|39775.8|39520.7|39408.7|3174
1651201200000|2022-04-29 03:00:00|39575.8|39463.8|39587.3|39475.3|39619.6|39507.6|39365.8|39253.8|4116
1651204800000|2022-04-29 04:00:00|39589|39477|39598.9|39486.9|39650.9|39538.9|39436.4|39324.4|2708
1651208400000|2022-04-29 05:00:00|39598|39486|39557.3|39445.3|39698.2|39586.2|39542.9|39430.9|2728
1651212000000|2022-04-29 06:00:00|39557.2|39445.2|39524.5|39412.5|39630|39518|39447.4|39335.4|2678
1651215600000|2022-04-29 07:00:00|39524.7|39412.7|39666.1|39554.1|39680.6|39568.6|39478.8|39366.8|2083
1651219200000|2022-04-29 08:00:00|39666|39554|39466.4|39354.4|39690.1|39578.1|39453.5|39341.5|2211
1651222800000|2022-04-29 09:00:00|39465.4|39353.4|39201.2|39089.2|39465.8|39353.8|39141.4|39029.4|4004
1651226400000|2022-04-29 10:00:00|39203.9|39091.9|38855.7|38743.7|39296|39184|38745.6|38633.6|3969
1651230000000|2022-04-29 11:00:00|38850.2|38738.2|38808.6|38696.6|39001|38889|38697.6|38585.6|4891
1651233600000|2022-04-29 12:00:00|38809.4|38697.4|38976.1|38864.1|39193|39081|38701.9|38589.9|5790
1651237200000|2022-04-29 13:00:00|38975|38863|39347.8|39235.8|39430|39318|38854.8|38742.8|7553
1651240800000|2022-04-29 14:00:00|39344.8|39232.8|39018.1|38906.1|39364.6|39252.6|38859.8|38747.8|6793
1651244400000|2022-04-29 15:00:00|39017.7|38905.7|39057.2|38945.2|39199.2|39087.2|38906.1|38794.1|6040
1651248000000|2022-04-29 16:00:00|39059.6|38947.6|38573.8|38461.8|39130.9|39018.9|38509.7|38397.7|5699
1651251600000|2022-04-29 17:00:00|38575.5|38463.5|38697.5|38585.5|38774.2|38662.2|38541|38429|5043
1651255200000|2022-04-29 18:00:00|38702.4|38590.4|38598.7|38486.7|38718.4|38606.4|38426.3|38314.3|5246
1651258800000|2022-04-29 19:00:00|38593.9|38481.9|38394.3|38282.3|38667.7|38555.7|38239.8|38127.8|6280
1651262400000|2022-04-29 20:00:00|38386.1|38274.1|38614.5|38502.5|38634.7|38522.7|38382.4|38270.4|5189
1651302000000|2022-04-30 07:00:00|38777.2|38665.2|38720|38608|38801.8|38689.8|38696.4|38584.4|3058
1651305600000|2022-04-30 08:00:00|38720.1|38608.1|38669.1|38557.1|38755|38643|38612.5|38500.5|3557
1651309200000|2022-04-30 09:00:00|38652.6|38540.6|38686.4|38574.4|38707.9|38595.9|38618.2|38506.2|3783
1651312800000|2022-04-30 10:00:00|38685.6|38573.6|38634|38522|38720.6|38608.6|38633|38521|2452
1651316400000|2022-04-30 11:00:00|38633.9|38521.9|38641.7|38529.7|38646.8|38534.8|38631.8|38519.8|77
1651320000000|2022-04-30 12:00:00|38648.8|38536.8|38608.5|38496.5|38665.3|38553.3|38601.8|38489.8|2705
1651323600000|2022-04-30 13:00:00|38608.4|38496.4|38574.5|38462.5|38693.4|38581.4|38571.7|38459.7|3545
1651327200000|2022-04-30 14:00:00|38577.5|38465.5|38310.1|38198.1|38686.3|38574.3|38285.1|38173.1|6319
1651330800000|2022-04-30 15:00:00|38309.4|38197.4|38538.9|38426.9|38586.8|38474.8|38240|38128|5921
1651334400000|2022-04-30 16:00:00|38539|38427|38494.8|38382.8|38668.3|38556.3|38492.6|38380.6|4597
1651338000000|2022-04-30 17:00:00|38495.3|38383.3|38358.9|38246.9|38512.9|38400.9|38292.5|38180.5|5417
1651341600000|2022-04-30 18:00:00|38358.8|38246.8|38410.3|38298.3|38416.4|38304.4|38289.2|38177.2|4675
1651345200000|2022-04-30 19:00:00|38410|38298|38533.5|38421.5|38556.8|38444.8|38375.2|38263.2|3668
1651348800000|2022-04-30 20:00:00|38533.2|38421.2|38391.3|38279.3|38533.2|38421.2|38355.5|38243.5|2869
1651352400000|2022-04-30 21:00:00|38391.4|38279.4|38373|38261|38436.2|38324.2|38328.6|38216.6|2153
1651356000000|2022-04-30 22:00:00|38378.9|38266.9|38316|38204|38428.8|38316.8|38249.2|38137.2|5456
1651359600000|2022-04-30 23:00:00|38315.7|38203.7|37698.3|37586.3|38330.9|38218.9|37669.6|37557.6|9876
1651363200000|2022-05-01 00:00:00|37700.2|37588.2|37750.6|37638.6|37862.2|37750.2|37572.9|37460.9|6831
1651366800000|2022-05-01 01:00:00|37750.3|37638.3|37998.3|37886.3|38115.4|38003.4|37481.4|37369.4|7381
1651370400000|2022-05-01 02:00:00|37998.6|37886.6|37888.9|37776.9|38115.4|38003.4|37869.5|37757.5|5556
1651374000000|2022-05-01 03:00:00|37888.8|37776.8|38104.6|37992.6|38122.5|38010.5|37878|37766|3847
1651377600000|2022-05-01 04:00:00|38104.8|37992.8|38013.2|37901.2|38122.6|38010.6|37958.1|37846.1|3365
1651381200000|2022-05-01 05:00:00|38012.7|37900.7|38130.4|38018.4|38227.5|38115.5|37992.8|37880.8|3827
1651384800000|2022-05-01 06:00:00|38127.4|38015.4|38022.2|37910.2|38212.5|38100.5|38018.2|37906.2|3750
1651388400000|2022-05-01 07:00:00|38022.3|37910.3|38034.7|37922.7|38054.3|37942.3|37968.9|37856.9|2822
1651392000000|2022-05-01 08:00:00|38032.6|37920.6|38104|37992|38116.6|38004.6|38010.9|37898.9|2549
1651395600000|2022-05-01 09:00:00|38104.1|37992.1|38042.8|37930.8|38117.1|38005.1|37948.3|37836.3|2632
1651399200000|2022-05-01 10:00:00|38042.7|37930.7|38092.3|37980.3|38148.5|38036.5|38021.3|37909.3|3521
1651402800000|2022-05-01 11:00:00|38092.4|37980.4|38007.1|37895.1|38113.5|38001.5|37975.3|37863.3|3139
1651406400000|2022-05-01 12:00:00|38007.6|37895.6|38028.1|37916.1|38078.7|37966.7|37929.8|37817.8|3564
1651410000000|2022-05-01 13:00:00|38025.8|37913.8|37989.8|37877.8|38080.9|37968.9|37984.7|37872.7|2673
1651413600000|2022-05-01 14:00:00|37989.9|37877.9|38053.7|37941.7|38079.3|37967.3|37973.6|37861.6|3397
1651417200000|2022-05-01 15:00:00|38054|37942|38558|38446|38656.2|38544.2|38048.2|37936.2|6299
1651420800000|2022-05-01 16:00:00|38558.5|38446.5|38562.1|38450.1|38719|38607|38471.9|38359.9|5583
1651424400000|2022-05-01 17:00:00|38561.2|38449.2|38440.2|38328.2|38652|38540|38436.5|38324.5|3205
1651428000000|2022-05-01 18:00:00|38441.2|38329.2|37997.2|37885.2|38466.9|38354.9|37987.1|37875.1|4130
1651431600000|2022-05-01 19:00:00|37996|37884|37886.5|37744.5|38082.9|37940.9|37810.6|37698.6|5650
1651435200000|2022-05-01 20:00:00|37886.8|37744.8|38392.5|38250.5|38414.5|38272.5|37779.1|37637.1|4619
1651438800000|2022-05-01 21:00:00|38392.4|38250.4|38400.9|38288.9|38491.3|38379.3|38158.6|38046.6|3350
1651442400000|2022-05-01 22:00:00|38403.1|38291.1|38361.5|38249.5|38629.1|38517.1|38157.4|38045.4|3922
1651446000000|2022-05-01 23:00:00|38365.5|38253.5|38535.1|38423.1|38688.2|38576.2|38317.5|38205.5|4911
1651449600000|2022-05-02 00:00:00|38534.1|38422.1|38728.1|38616.1|38861.2|38749.2|38517.9|38405.9|4486
1651453200000|2022-05-02 01:00:00|38731|38619|38558.5|38446.5|38799.2|38687.2|38553.4|38441.4|3258
1651456800000|2022-05-02 02:00:00|38557|38445|38676.3|38564.3|38701.2|38589.2|38440.9|38328.9|3384
1651460400000|2022-05-02 03:00:00|38677.6|38565.6|38757.6|38645.6|38774.1|38662.1|38677.6|38565.6|2598
1651464000000|2022-05-02 04:00:00|38753.2|38641.2|39032.8|38920.8|39165.5|39053.5|38661.3|38549.3|2888
1651467600000|2022-05-02 05:00:00|39031.1|38919.1|39067.7|38955.7|39093.5|38981.5|38944|38832|2975
1651471200000|2022-05-02 06:00:00|39064.7|38952.7|38990.9|38878.9|39222.8|39110.8|38990.3|38878.3|3023
1651474800000|2022-05-02 07:00:00|38991|38879|38930|38818|39094.1|38982.1|38894.9|38782.9|2576
1651478400000|2022-05-02 08:00:00|38930.5|38818.5|38981.5|38869.5|39055|38943|38850.2|38738.2|3609
1651482000000|2022-05-02 09:00:00|38980|38868|38843|38731|39131|39019|38833.9|38721.9|3165
1651485600000|2022-05-02 10:00:00|38842.7|38730.7|38769|38657|38919.8|38807.8|38723|38611|3280
1651489200000|2022-05-02 11:00:00|38769.1|38657.1|38584.8|38472.8|38818.8|38706.8|38544.1|38432.1|3646
1651492800000|2022-05-02 12:00:00|38584.4|38472.4|38556.9|38444.9|38761|38649|38485.9|38373.9|3563
1651496400000|2022-05-02 13:00:00|38558.4|38446.4|38990.8|38878.8|39176.2|39064.2|38325.6|38213.6|7185
1651500000000|2022-05-02 14:00:00|38990.6|38878.6|38890.1|38778.1|39147.3|39035.3|38672.6|38560.6|7278
1651503600000|2022-05-02 15:00:00|38889.6|38777.6|38751.6|38639.6|38946|38834|38679.1|38567.1|5893
1651507200000|2022-05-02 16:00:00|38749.9|38637.9|38619.2|38507.2|38910.8|38798.8|38591.1|38479.1|5012
1651510800000|2022-05-02 17:00:00|38618.4|38506.4|38421.1|38309.1|38656.2|38544.2|38258.5|38146.5|5086
1651514400000|2022-05-02 18:00:00|38418.2|38306.2|38263.5|38151.5|38510.7|38398.7|38113.5|38001.5|5970
1651518000000|2022-05-02 19:00:00|38264|38152|38603.1|38491.1|38635.7|38523.7|38211.8|38099.8|6247
1651521600000|2022-05-02 20:00:00|38603.4|38491.4|38375.8|38263.8|38670.5|38558.5|38367.2|38255.2|2778
1651525200000|2022-05-02 21:00:00|38375.5|38263.5|38695.1|38583.1|38798|38686|38344.6|38232.6|3138
1651528800000|2022-05-02 22:00:00|38694.1|38582.1|38650.4|38538.4|38948.6|38836.6|38638.3|38526.3|3930
1651532400000|2022-05-02 23:00:00|38651|38539|38575.7|38463.7|38795.3|38683.3|38531.5|38419.5|2919
1651536000000|2022-05-03 00:00:00|38575.5|38463.5|38476.1|38364.1|38625.3|38513.3|38441.1|38329.1|3100
1651539600000|2022-05-03 01:00:00|38474.5|38362.5|38568.3|38456.3|38568.3|38456.3|38421.1|38309.1|2714
1651543200000|2022-05-03 02:00:00|38568.6|38456.6|38459.9|38347.9|38645|38533|38376.7|38264.7|2989
1651546800000|2022-05-03 03:00:00|38459.8|38347.8|38568.6|38456.6|38668.6|38556.6|38451.6|38339.6|2311
1651550400000|2022-05-03 04:00:00|38567.5|38455.5|38564.9|38452.9|38607.9|38495.9|38514.3|38402.3|1813
1651554000000|2022-05-03 05:00:00|38566.1|38454.1|38577.9|38465.9|38598.2|38486.2|38451.6|38339.6|1860
1651557600000|2022-05-03 06:00:00|38575.7|38463.7|38527.8|38415.8|38631|38519|38504.9|38392.9|1971
1651561200000|2022-05-03 07:00:00|38528.4|38416.4|38614.4|38502.4|38623.6|38511.6|38478.2|38366.2|2216
1651564800000|2022-05-03 08:00:00|38616.4|38504.4|38592.6|38480.6|38704.1|38592.1|38592.6|38480.6|2068
1651568400000|2022-05-03 09:00:00|38591.5|38479.5|38510|38398|38612.8|38500.8|38497.3|38385.3|1663
1651572000000|2022-05-03 10:00:00|38513|38401|38478.8|38366.8|38531|38419|38425.7|38313.7|1906
1651575600000|2022-05-03 11:00:00|38478.7|38366.7|38625.3|38513.3|38626|38514|38349.3|38237.3|2724
1651579200000|2022-05-03 12:00:00|38623.2|38511.2|38505.6|38393.6|38657|38545|38499|38387|2492
1651582800000|2022-05-03 13:00:00|38506.4|38394.4|38412.5|38300.5|38531|38419|38230.5|38118.5|4824
1651586400000|2022-05-03 14:00:00|38420.8|38308.8|38334.7|38222.7|38532.2|38420.2|38238|38126|4968
1651590000000|2022-05-03 15:00:00|38330.4|38218.4|38381.6|38269.6|38476|38364|38273.9|38161.9|3395
1651593600000|2022-05-03 16:00:00|38383.8|38271.8|38201.2|38089.2|38452.5|38340.5|38139.5|38027.5|4572
1651597200000|2022-05-03 17:00:00|38200.8|38088.8|38113.4|38001.4|38368.1|38256.1|38113.4|38001.4|3656
1651600800000|2022-05-03 18:00:00|38112.7|38000.7|37820.4|37708.4|38112.7|38000.7|37636.6|37524.6|5687
1651604400000|2022-05-03 19:00:00|37819.8|37707.8|37770.1|37658.1|37838.1|37726.1|37583.7|37471.7|5024
1651608000000|2022-05-03 20:00:00|37772.7|37660.7|37826.3|37714.3|37889.4|37777.4|37592.6|37480.6|3117
1651611600000|2022-05-03 21:00:00|37825.1|37713.1|37851.6|37739.6|38089.4|37977.4|37685.8|37573.8|3679
1651615200000|2022-05-03 22:00:00|37860.2|37748.2|37798.4|37686.4|37929.8|37817.8|37786.3|37674.3|2234
1651618800000|2022-05-03 23:00:00|37804.7|37692.7|37790.8|37678.8|37819.2|37707.2|37689.7|37577.7|2749
1651622400000|2022-05-04 00:00:00|37784.5|37672.5|37958.1|37846.1|37984.3|37872.3|37730.7|37618.7|2392
1651626000000|2022-05-04 01:00:00|37956.9|37844.9|37944|37832|38048|37936|37930.3|37818.3|2247
1651629600000|2022-05-04 02:00:00|37941.1|37829.1|38022.1|37910.1|38106|37994|37935.3|37823.3|2252
1651633200000|2022-05-04 03:00:00|38020.9|37908.9|38073|37961|38158.5|38046.5|38018.9|37906.9|2824
1651636800000|2022-05-04 04:00:00|38073.5|37961.5|38051.5|37939.5|38150.1|38038.1|38010.1|37898.1|2180
1651640400000|2022-05-04 05:00:00|38051.7|37939.7|38145.1|38033.1|38189.1|38077.1|38035.5|37923.5|2193
1651644000000|2022-05-04 06:00:00|38142.7|38030.7|38452|38340|38471.6|38359.6|38138|38026|3235
1651647600000|2022-05-04 07:00:00|38461.4|38349.4|38752.9|38640.9|38781.4|38669.4|38379.2|38267.2|4115
1651651200000|2022-05-04 08:00:00|38753.5|38641.5|39023.8|38911.8|39080.6|38968.6|38726.9|38614.9|5358
1651654800000|2022-05-04 09:00:00|39024.7|38912.7|38931.1|38819.1|39126.5|39014.5|38875.1|38763.1|4868
1651658400000|2022-05-04 10:00:00|38937.6|38825.6|39042.3|38930.3|39108.4|38996.4|38901.9|38789.9|3763
1651662000000|2022-05-04 11:00:00|39043.7|38931.7|39061.8|38949.8|39098.5|38986.5|38930.7|38818.7|3487
1651665600000|2022-05-04 12:00:00|39061.9|38949.9|39027.5|38915.5|39218.1|39106.1|38920.1|38808.1|3984
1651669200000|2022-05-04 13:00:00|39020.3|38908.3|38768.1|38656.1|39148.8|39036.8|38768|38656|4768
1651672800000|2022-05-04 14:00:00|38762.4|38650.4|38842.2|38730.2|38932.3|38820.3|38719|38607|4121
1651676400000|2022-05-04 15:00:00|38842.4|38730.4|39028.4|38916.4|39125.3|39013.3|38771.5|38659.5|4043
1651680000000|2022-05-04 16:00:00|39028|38916|39243.6|39131.6|39483.6|39371.6|38931|38819|5096
1651683600000|2022-05-04 17:00:00|39248.5|39136.5|39041.4|38929.4|39306|39194|38867.3|38755.3|5189
1651687200000|2022-05-04 18:00:00|39041.3|38929.3|39678.9|39566.9|39842.3|39730.3|38693.7|38581.7|10302
1651690800000|2022-05-04 19:00:00|39678.8|39566.8|39910.4|39798.4|40070.7|39958.7|39622|39510|8150
1651694400000|2022-05-04 20:00:00|39909.7|39797.7|39868.3|39756.3|39990.7|39878.7|39823.2|39711.2|3770
1651698000000|2022-05-04 21:00:00|39868.4|39756.4|39801.7|39689.7|39944.7|39832.7|39779.4|39667.4|2838
1651701600000|2022-05-04 22:00:00|39802.6|39690.6|39744.6|39632.6|39829.3|39717.3|39736|39624|2700
1651705200000|2022-05-04 23:00:00|39742.2|39630.2|39746|39634|39782.4|39670.4|39672.5|39560.5|2585
1651708800000|2022-05-05 00:00:00|39744.8|39632.8|39711.6|39599.6|39796.1|39684.1|39612.9|39500.9|2594
1651712400000|2022-05-05 01:00:00|39714|39602|39686.8|39574.8|39758.9|39646.9|39657.8|39545.8|1674
1651716000000|2022-05-05 02:00:00|39686.7|39574.7|39836.9|39724.9|39851.5|39739.5|39665|39553|1623
1651719600000|2022-05-05 03:00:00|39837|39725|39790.4|39678.4|39837.6|39725.6|39743.9|39631.9|1804
1651723200000|2022-05-05 04:00:00|39791|39679|39808.9|39696.9|39819.6|39707.6|39749.3|39637.3|1288
1651726800000|2022-05-05 05:00:00|39810.3|39698.3|39658.3|39546.3|39885.1|39773.1|39640.6|39528.6|2119
1651730400000|2022-05-05 06:00:00|39658.4|39546.4|39598.3|39486.3|39743.6|39631.6|39588.2|39476.2|1815
1651734000000|2022-05-05 07:00:00|39597|39485|39643.9|39531.9|39674.1|39562.1|39575.5|39463.5|1471
1651737600000|2022-05-05 08:00:00|39641.4|39529.4|39539|39427|39685|39573|39504.6|39392.6|2179
1651741200000|2022-05-05 09:00:00|39538|39426|39541.2|39429.2|39616|39504|39482.1|39370.1|1667
1651744800000|2022-05-05 10:00:00|39536.9|39424.9|39570.8|39458.8|39675.4|39563.4|39515.3|39403.3|1613
1651748400000|2022-05-05 11:00:00|39571.1|39459.1|39545.3|39433.3|39625.8|39513.8|39517.3|39405.3|2083
1651752000000|2022-05-05 12:00:00|39546|39434|39557.1|39445.1|39601.7|39489.7|39517.7|39405.7|2119
1651755600000|2022-05-05 13:00:00|39555.7|39443.7|39060.4|38948.4|39558.7|39446.7|39024.1|38912.1|4153
1651759200000|2022-05-05 14:00:00|39057.4|38945.4|38270.6|38158.6|39096.5|38984.5|38179.3|38067.3|7866
1651762800000|2022-05-05 15:00:00|38267.2|38155.2|36971.4|36859.4|38275.4|38163.4|36687.1|36575.1|10658
1651766400000|2022-05-05 16:00:00|36976.5|36864.5|37095|36983|37368|37256|36843.9|36731.9|8338
1651770000000|2022-05-05 17:00:00|37096.9|36984.9|36870.4|36758.4|37214.4|37102.4|36843.6|36731.6|5871
1651773600000|2022-05-05 18:00:00|36869.4|36757.4|36439.4|36327.4|36904|36792|36109.7|35997.7|8533
1651777200000|2022-05-05 19:00:00|36440.1|36328.1|36383.9|36271.9|36443.8|36331.8|35648.4|35536.4|11059
1651780800000|2022-05-05 20:00:00|36380.3|36268.3|36519.3|36407.3|36520.4|36408.4|36197.3|36085.3|5806
1651784400000|2022-05-05 21:00:00|36519.6|36407.6|36514.6|36402.6|36656|36544|36394.4|36282.4|3038
1651788000000|2022-05-05 22:00:00|36515.9|36403.9|36287.9|36175.9|36549.5|36437.5|36274.4|36162.4|2972
1651791600000|2022-05-05 23:00:00|36292|36180|36609|36497|36654.2|36542.2|36284.8|36172.8|3269
1651795200000|2022-05-06 00:00:00|36605.4|36493.4|36429.4|36317.4|36722.8|36610.8|36358.5|36246.5|3194
1651798800000|2022-05-06 01:00:00|36427.6|36315.6|36371.3|36259.3|36462.3|36350.3|36236.5|36124.5|2867
1651802400000|2022-05-06 02:00:00|36368.3|36256.3|36489.4|36377.4|36604.8|36492.8|36366.9|36254.9|2587
1651806000000|2022-05-06 03:00:00|36494.5|36382.5|36512.8|36400.8|36526.2|36414.2|36416.3|36304.3|1466
1651809600000|2022-05-06 04:00:00|36516.2|36404.2|36485.4|36373.4|36526.8|36414.8|36342|36230|2041
1651813200000|2022-05-06 05:00:00|36482|36370|36554.9|36442.9|36565.7|36453.7|36440.2|36328.2|2362
1651816800000|2022-05-06 06:00:00|36561.3|36449.3|36464.8|36352.8|36606|36494|36448.1|36336.1|2051
1651820400000|2022-05-06 07:00:00|36469.6|36357.6|36439.9|36327.9|36505.2|36393.2|35916.7|35804.7|5040
1651824000000|2022-05-06 08:00:00|36438.8|36326.8|36273.4|36161.4|36560.3|36448.3|36239.6|36127.6|5686
1651827600000|2022-05-06 09:00:00|36273.1|36161.1|36462.5|36350.5|36480.2|36368.2|36224.1|36112.1|3000
1651831200000|2022-05-06 10:00:00|36462.4|36350.4|35987.8|35875.8|36482.5|36370.5|35868.5|35756.5|4262
1651834800000|2022-05-06 11:00:00|35986.2|35874.2|35847.3|35735.3|36174.2|36062.2|35665.9|35553.9|6504
1651838400000|2022-05-06 12:00:00|35845.3|35733.3|35901.1|35789.1|36387.2|36275.2|35744.6|35632.6|7209
1651842000000|2022-05-06 13:00:00|35900.6|35788.6|35805.4|35693.4|36103.8|35991.8|35347|35235|8683
1651845600000|2022-05-06 14:00:00|35805.2|35693.2|36203.4|36091.4|36286|36174|35703.8|35591.8|9323
1651849200000|2022-05-06 15:00:00|36202.7|36090.7|36059.6|35947.6|36486|36374|36004.6|35892.6|7818
1651852800000|2022-05-06 16:00:00|36059.3|35947.3|36271.5|36159.5|36291.5|36179.5|35984.5|35872.5|6590
1651856400000|2022-05-06 17:00:00|36273.1|36161.1|35944.9|35832.9|36286.1|36174.1|35917.9|35805.9|5582
1651860000000|2022-05-06 18:00:00|35949.7|35837.7|36015.8|35903.8|36156|36044|35891.6|35779.6|4314
1651863600000|2022-05-06 19:00:00|36020.8|35908.8|36057.6|35945.6|36199.5|36087.5|35900|35788|5012
1651867200000|2022-05-06 20:00:00|36057.7|35945.7|36127.5|36015.5|36164.2|36052.2|35927.9|35815.9|3625
1651906800000|2022-05-07 07:00:00|35867.3|35755.3|35978.1|35866.1|36007.3|35895.3|35851.8|35739.8|2190
1651910400000|2022-05-07 08:00:00|35977.8|35865.8|36074|35962|36121.1|36009.1|35940.6|35828.6|2851
1651914000000|2022-05-07 09:00:00|36067.9|35955.9|36040.9|35928.9|36102.8|35990.8|36028.2|35916.2|2468
1651917600000|2022-05-07 10:00:00|36041.1|35929.1|36137.4|36025.4|36188.5|36076.5|36014.9|35902.9|2482
1651921200000|2022-05-07 11:00:00|36137|36025|36108.4|35996.4|36189.5|36077.5|36071.9|35959.9|2413
1651924800000|2022-05-07 12:00:00|36108.2|35996.2|36087.6|35975.6|36114.2|36002.2|36033.5|35921.5|1916
1651928400000|2022-05-07 13:00:00|36088.5|35976.5|35958|35846|36100.3|35988.3|35929.3|35817.3|3286
1651932000000|2022-05-07 14:00:00|35958.3|35846.3|36023.4|35911.4|36035.3|35923.3|35945.8|35833.8|2088
1651935600000|2022-05-07 15:00:00|36023.2|35911.2|36018.8|35906.8|36128.2|36016.2|36004.6|35892.6|2243
1651939200000|2022-05-07 16:00:00|36018.4|35906.4|36021|35909|36036.8|35924.8|35956.5|35844.5|1856
1651942800000|2022-05-07 17:00:00|36020.7|35908.7|35941.4|35829.4|36021.8|35909.8|35933.1|35821.1|1772
1651946400000|2022-05-07 18:00:00|35941.8|35829.8|35959.1|35847.1|36047.4|35935.4|35936|35824|1905
1651950000000|2022-05-07 19:00:00|35955.7|35843.7|35932.9|35820.9|35980.8|35868.8|35919.5|35807.5|1613
1651953600000|2022-05-07 20:00:00|35932.4|35820.4|35836.5|35724.5|35932.4|35820.4|35806.5|35694.5|2006
1651957200000|2022-05-07 21:00:00|35836.6|35724.6|35073.3|34961.3|35865.2|35753.2|35061.9|34949.9|6502
1651960800000|2022-05-07 22:00:00|35081.3|34969.3|35099.4|34987.4|35370.6|35258.6|34902.1|34790.1|7492
1651964400000|2022-05-07 23:00:00|35099.1|34987.1|35533.7|35421.7|35799.4|35687.4|35079.6|34967.6|7549
1651968000000|2022-05-08 00:00:00|35533.9|35421.9|35163.2|35051.2|35565.2|35453.2|35144.4|35032.4|4392
1651971600000|2022-05-08 01:00:00|35164.4|35052.4|34885.4|34773.4|35291.8|35179.8|34802.6|34690.6|6800
1651975200000|2022-05-08 02:00:00|34885.6|34773.6|34635.5|34523.5|34980.1|34868.1|34404.1|34292.1|9777
1651978800000|2022-05-08 03:00:00|34635.4|34523.4|34541.1|34429.1|34686.7|34574.7|34297.5|34185.5|8454
1651982400000|2022-05-08 04:00:00|34540.7|34428.7|34470.4|34358.4|34731|34619|34468|34356|4624
1651986000000|2022-05-08 05:00:00|34471|34359|34503.8|34391.8|34531.1|34419.1|34389.6|34277.6|4311
1651989600000|2022-05-08 06:00:00|34504.4|34392.4|34842.1|34730.1|34993.9|34881.9|34504.4|34392.4|5016
1651993200000|2022-05-08 07:00:00|34840.5|34728.5|34662|34550|34956.2|34844.2|34660.9|34548.9|4532
1651996800000|2022-05-08 08:00:00|34661.1|34549.1|34728.5|34616.5|34781.2|34669.2|34561.7|34449.7|3808
1652000400000|2022-05-08 09:00:00|34728.1|34616.1|34628.2|34516.2|34760.4|34648.4|34601|34489|3763
1652004000000|2022-05-08 10:00:00|34628.8|34516.8|34786.3|34674.3|34845.6|34733.6|34586.4|34474.4|4147
1652007600000|2022-05-08 11:00:00|34789.1|34677.1|34848|34736|34919.9|34807.9|34780|34668|4129
1652011200000|2022-05-08 12:00:00|34848.1|34736.1|34690.2|34578.2|34897.6|34785.6|34662.8|34550.8|4426
1652014800000|2022-05-08 13:00:00|34690.4|34578.4|34424.8|34312.8|34728.1|34616.1|34418.1|34306.1|4436
1652018400000|2022-05-08 14:00:00|34425.5|34313.5|34512.7|34400.7|34622.9|34510.9|34378.1|34266.1|7084
1652022000000|2022-05-08 15:00:00|34513.4|34401.4|34414.7|34302.7|34645.7|34533.7|34411.5|34299.5|5596
1652025600000|2022-05-08 16:00:00|34415.1|34303.1|34439.1|34327.1|34606.5|34494.5|34379.7|34267.7|5215
1652029200000|2022-05-08 17:00:00|34440.5|34328.5|34130.6|34018.6|34442.3|34330.3|33812|33700|9293
1652032800000|2022-05-08 18:00:00|34130.7|34018.7|34574.8|34462.8|34675|34563|33929.5|33817.5|7136
1652036400000|2022-05-08 19:00:00|34574.5|34462.5|34669.9|34527.9|34767.7|34648.3|34556.1|34444.1|4602
1652040000000|2022-05-08 20:00:00|34668.9|34526.9|34304.1|34162.1|34705.3|34563.3|34293.6|34151.6|5135
1652043600000|2022-05-08 21:00:00|34304.9|34162.9|34516.7|34404.7|34532.3|34420.3|34297.2|34162.9|2525
1652047200000|2022-05-08 22:00:00|34514.1|34402.1|34335.5|34223.5|34534.5|34422.5|34137.5|34025.5|3959
1652050800000|2022-05-08 23:00:00|34334.8|34222.8|34099.6|33987.6|34346.6|34234.6|33986|33874|3420
1652054400000|2022-05-09 00:00:00|34100.7|33988.7|34204.5|34092.5|34293|34181|34052.3|33940.3|3554
1652058000000|2022-05-09 01:00:00|34198.5|34086.5|34112.1|34000.1|34297.3|34185.3|34086.8|33974.8|2940
1652061600000|2022-05-09 02:00:00|34112.6|34000.6|33563|33451|34125.7|34013.7|33357.9|33245.9|6433
1652065200000|2022-05-09 03:00:00|33558.4|33446.4|33621.4|33509.4|33868.4|33756.4|33463.8|33351.8|4978
1652068800000|2022-05-09 04:00:00|33621.5|33509.5|33703.2|33591.2|33894.4|33782.4|33579.7|33467.7|3079
1652072400000|2022-05-09 05:00:00|33704.4|33592.4|33566.1|33454.1|33788.5|33676.5|33526.5|33414.5|3598
1652076000000|2022-05-09 06:00:00|33579.3|33467.3|33627.6|33515.6|33649.3|33537.3|33406.1|33294.1|4286
1652079600000|2022-05-09 07:00:00|33624.9|33512.9|33581.9|33469.9|33803.1|33691.1|33577.9|33465.9|3701
1652083200000|2022-05-09 08:00:00|33579.3|33467.3|33728|33616|33815.8|33703.8|33234.2|33122.2|5060
1652086800000|2022-05-09 09:00:00|33728.4|33616.4|33555.6|33443.6|33826.4|33714.4|33485.5|33373.5|4500
1652090400000|2022-05-09 10:00:00|33555.3|33443.3|32876.2|32764.2|33607.1|33495.1|32735.4|32623.4|8258
1652094000000|2022-05-09 11:00:00|32874.9|32762.9|33171.2|33059.2|33208.2|33096.2|32725.5|32613.5|7715
1652097600000|2022-05-09 12:00:00|33171.6|33059.6|32908.1|32796.1|33190.3|33078.3|32880.3|32768.3|5930
1652101200000|2022-05-09 13:00:00|32907.8|32795.8|33083.2|32971.2|33451.9|33339.9|32801|32689|8786
1652104800000|2022-05-09 14:00:00|33083.9|32971.9|32514.4|32402.4|33122.7|33010.7|32509.5|32397.5|9481
1652108400000|2022-05-09 15:00:00|32511|32399|32396.8|32284.8|32732.2|32620.2|32125.5|32013.5|8946
1652112000000|2022-05-09 16:00:00|32396.9|32284.9|31758.5|31646.5|32635.1|32523.1|31671.5|31559.5|9030
1652115600000|2022-05-09 17:00:00|31758|31646|31354.1|31242.1|31967.5|31855.5|31079.3|30967.3|10244
1652119200000|2022-05-09 18:00:00|31355.7|31243.7|30828.6|30716.6|31494.6|31382.6|30410|30298|11133
1652122800000|2022-05-09 19:00:00|30843.3|30731.3|31037.5|30925.5|31154.5|31042.5|30486.5|30374.5|10211
1652126400000|2022-05-09 20:00:00|31035.4|30923.4|31049.6|30937.6|31925.8|31813.8|30744.9|30632.9|9659
1652130000000|2022-05-09 21:00:00|31047.3|30935.3|30884.3|30772.3|31562.1|31450.1|30840.4|30728.4|8543
1652133600000|2022-05-09 22:00:00|30892.2|30780.2|31160|31048|31390|31278|30741.1|30629.1|8550
1652137200000|2022-05-09 23:00:00|31159.3|31047.3|30140.9|30028.9|31273.9|31161.9|30092.3|29980.3|9125
1652140800000|2022-05-10 00:00:00|30147.9|30035.9|30839|30727|30920.2|30808.2|29827.1|29715.1|11103
1652144400000|2022-05-10 01:00:00|30841.8|30729.8|30949.7|30837.7|31450.9|31338.9|30739.6|30627.6|9828
1652148000000|2022-05-10 02:00:00|30966.6|30854.6|31096.6|30984.6|31456|31344|30853.1|30741.1|7350
1652151600000|2022-05-10 03:00:00|31102.1|30990.1|30708.1|30596.1|31231.8|31119.8|30692.2|30580.2|7150
1652155200000|2022-05-10 04:00:00|30717.1|30605.1|31279.6|31167.6|31404.1|31292.1|30665.2|30553.2|6513
1652158800000|2022-05-10 05:00:00|31280.5|31168.5|31889.8|31777.8|32035.2|31923.2|31279.4|31167.4|7078
1652162400000|2022-05-10 06:00:00|31889.5|31777.5|32156.8|32044.8|32708.7|32596.7|31878.4|31766.4|8849
1652166000000|2022-05-10 07:00:00|32161.1|32049.1|31692|31580|32256.3|32144.3|31682.8|31570.8|7091
1652169600000|2022-05-10 08:00:00|31679.5|31567.5|31805.8|31693.8|32069.2|31957.2|31620.2|31508.2|6368
1652173200000|2022-05-10 09:00:00|31810|31698|31459.9|31347.9|31986.5|31874.5|31387.9|31275.9|7084
1652176800000|2022-05-10 10:00:00|31458.9|31346.9|31377.4|31265.4|31623.8|31511.8|31309.5|31197.5|6108
1652180400000|2022-05-10 11:00:00|31374.1|31262.1|31682.6|31570.6|31872.1|31760.1|31329|31217|5878
1652184000000|2022-05-10 12:00:00|31681.7|31569.7|32236.6|32124.6|32333.2|32221.2|31580.5|31468.5|7061
1652187600000|2022-05-10 13:00:00|32241.2|32129.2|31875.7|31763.7|32425.2|32313.2|31606.4|31494.4|7804
1652191200000|2022-05-10 14:00:00|31862.6|31750.6|31135.9|31023.9|32247.8|32135.8|30928.4|30816.4|9469
1652194800000|2022-05-10 15:00:00|31141.3|31029.3|31365.6|31253.6|31571|31459|30931.9|30819.9|9068
1652198400000|2022-05-10 16:00:00|31376.2|31264.2|31273.3|31161.3|31504|31392|31044.2|30932.2|8202
1652202000000|2022-05-10 17:00:00|31276.2|31164.2|31733.6|31621.6|31859.2|31747.2|31260.7|31148.7|6822
1652205600000|2022-05-10 18:00:00|31736.2|31624.2|31680.9|31568.9|31836.4|31724.4|31482.4|31370.4|6785
1652209200000|2022-05-10 19:00:00|31682.1|31570.1|31450.5|31338.5|31756|31644|31420.6|31308.6|2566
1652212800000|2022-05-10 20:00:00|31388.9|31276.9|31057.4|30945.4|31409.4|31297.4|30989.2|30877.2|3409
1652216400000|2022-05-10 21:00:00|31057.3|30945.3|30304|30192|31195|31083|30304|30192|7492
1652220000000|2022-05-10 22:00:00|30305.4|30193.4|30836.3|30724.3|31000.4|30888.4|30232.3|30120.3|8993
1652223600000|2022-05-10 23:00:00|30837.6|30725.6|31071.5|30959.5|31312.4|31200.4|30755.8|30643.8|5959
1652227200000|2022-05-11 00:00:00|31071.2|30959.2|31101.7|30989.7|31404.9|31292.9|30870.7|30758.7|5932
1652230800000|2022-05-11 01:00:00|31100.2|30988.2|30830.1|30718.1|31149.3|31037.3|30770.8|30658.8|4906
1652234400000|2022-05-11 02:00:00|30826.4|30714.4|31525|31413|31584.9|31472.9|30687.2|30575.2|6918
1652238000000|2022-05-11 03:00:00|31531.5|31419.5|31263.6|31151.6|31733.4|31621.4|31217.6|31105.6|5227
1652241600000|2022-05-11 04:00:00|31263|31151|31272.8|31160.8|31447.8|31335.8|31125.8|31013.8|5057
1652245200000|2022-05-11 05:00:00|31274|31162|31493.9|31381.9|31938|31826|31137.3|31025.3|6538
1652248800000|2022-05-11 06:00:00|31493.6|31381.6|30548.1|30436.1|31571.3|31459.3|30419.4|30307.4|6289
1652252400000|2022-05-11 07:00:00|30548.3|30436.3|30660.3|30548.3|30856.9|30744.9|30265.1|30153.1|9068
1652256000000|2022-05-11 08:00:00|30662.4|30550.4|31463.8|31351.8|31475.7|31363.7|30482.5|30370.5|5948
1652259600000|2022-05-11 09:00:00|31462.8|31350.8|31811.2|31699.2|31837.1|31725.1|31154.7|31042.7|6531
1652263200000|2022-05-11 10:00:00|31813.7|31701.7|31901.6|31789.6|32212.7|32100.7|31643.7|31531.7|7213
1652266800000|2022-05-11 11:00:00|31902.2|31790.2|31585|31473|31952.8|31840.8|31534.5|31422.5|6547
1652270400000|2022-05-11 12:00:00|31583.6|31471.6|29365.4|29253.4|31828.1|31716.1|29202.8|29090.8|11245
1652274000000|2022-05-11 13:00:00|29363.4|29251.4|31267.6|31155.6|31796.5|31684.5|29234.7|29122.7|13121
1652277600000|2022-05-11 14:00:00|31271.4|31159.4|31831.4|31719.4|32049.3|31937.3|30806.8|30694.8|13160
1652281200000|2022-05-11 15:00:00|31834|31722|31038.1|30926.1|31875.5|31763.5|30862.3|30750.3|12469
1652284800000|2022-05-11 16:00:00|31042.4|30930.4|30383.7|30271.7|31167.6|31055.6|30258.3|30146.3|12456
1652288400000|2022-05-11 17:00:00|30382.3|30270.3|29942|29830|30409.9|30297.9|29461.6|29349.6|12810
1652292000000|2022-05-11 18:00:00|29940.4|29828.4|29951.8|29839.8|30288.8|30176.8|29793.3|29681.3|12749
1652295600000|2022-05-11 19:00:00|29948.8|29836.8|29388.1|29276.1|30069.9|29957.9|29240.9|29128.9|12718
1652299200000|2022-05-11 20:00:00|29394.7|29282.7|28525.1|28413.1|29625.9|29513.9|28330.1|28218.1|12696
1652302800000|2022-05-11 21:00:00|28528.2|28416.2|29083.9|28971.9|29253.8|29141.8|27905.5|27793.5|12751
1652306400000|2022-05-11 22:00:00|29087.9|28975.9|28914|28802|29370.2|29258.2|28595.1|28483.1|10286
1652310000000|2022-05-11 23:00:00|28923|28811|29169.2|29057.2|29178.9|29066.9|28664.5|28552.5|7832
1652313600000|2022-05-12 00:00:00|29168.5|29056.5|29879.6|29767.6|30263.8|30151.8|28984.8|28872.8|8245
1652317200000|2022-05-12 01:00:00|29880|29768|29162.1|29050.1|30068.9|29956.9|29088.1|28976.1|6240
1652320800000|2022-05-12 02:00:00|29229.5|29117.5|28870.2|28758.2|29521.1|29409.1|28679.6|28567.6|7458
1652324400000|2022-05-12 03:00:00|28865.8|28753.8|28468.9|28356.9|29021.7|28909.7|28380.8|28268.8|7061
1652328000000|2022-05-12 04:00:00|28452.7|28340.7|27840.3|27728.3|28521.8|28409.8|27199.9|27087.9|7953
1652331600000|2022-05-12 05:00:00|27849.6|27737.6|26868.6|26756.6|27919.7|27807.7|26607.9|26495.9|10028
1652335200000|2022-05-12 06:00:00|26869.3|26757.3|26339.7|26227.7|27519.6|27407.6|26323.2|26211.2|13544
1652338800000|2022-05-12 07:00:00|26342.7|26230.7|27757.5|27645.5|28302.3|28190.3|25441.8|25329.8|11895
1652342400000|2022-05-12 08:00:00|27772.4|27660.4|27687.4|27575.4|28007.7|27895.7|27121.9|27009.9|11475
1652346000000|2022-05-12 09:00:00|27687.9|27575.9|27619.2|27507.2|28047.8|27935.8|27446.6|27334.6|9495
1652349600000|2022-05-12 10:00:00|27620.8|27508.8|28243.4|28131.4|28538.1|28426.1|27328.4|27216.4|9208
1652353200000|2022-05-12 11:00:00|28243.7|28131.7|28286|28174|28950.3|28838.3|28103.3|27991.3|11381
1652356800000|2022-05-12 12:00:00|28285.9|28173.9|28352.3|28240.3|28556|28444|27769.7|27657.7|10387
1652360400000|2022-05-12 13:00:00|28354.2|28242.2|28066.5|27954.5|28739.9|28627.9|27776.1|27664.1|11335
1652364000000|2022-05-12 14:00:00|28063.3|27951.3|29491.3|29379.3|29555.9|29443.9|27842.8|27730.8|11355
1652367600000|2022-05-12 15:00:00|29504.5|29392.5|28948.1|28836.1|29762.1|29650.1|28945.5|28833.5|10520
1652371200000|2022-05-12 16:00:00|28946.9|28834.9|29657.3|29545.3|29898|29786|28847.4|28735.4|10665
1652374800000|2022-05-12 17:00:00|29658|29546|28613.5|28501.5|29710.8|29598.8|28521.1|28409.1|8519
1652378400000|2022-05-12 18:00:00|28613.6|28501.6|28315.7|28203.7|28767.9|28655.9|28143.6|28031.6|9387
1652382000000|2022-05-12 19:00:00|28315.5|28203.5|28619.1|28507.1|28851.2|28739.2|28265.3|28153.3|9061
1652385600000|2022-05-12 20:00:00|28617.2|28505.2|28596.5|28484.5|28943.4|28831.4|28503.4|28391.4|7879
1652389200000|2022-05-12 21:00:00|28595.9|28483.9|28418.5|28306.5|28598.3|28486.3|27995.7|27883.7|8180
1652392800000|2022-05-12 22:00:00|28415.1|28303.1|28795.5|28683.5|28809.1|28697.1|28333.3|28221.3|5532
1652396400000|2022-05-12 23:00:00|28796.6|28684.6|28996.1|28884.1|29267.1|29155.1|28796.6|28684.6|7716
1652400000000|2022-05-13 00:00:00|28996.3|28884.3|29531.3|29419.3|29570.5|29458.5|28739.8|28627.8|7873
1652403600000|2022-05-13 01:00:00|29531.4|29419.4|29486.4|29374.4|29706.2|29594.2|29235|29123|8236
1652407200000|2022-05-13 02:00:00|29486.3|29374.3|30094.1|29982.1|30153.4|30041.4|29388.5|29276.5|8841
1652410800000|2022-05-13 03:00:00|30091.1|29979.1|30548.5|30436.5|30738.1|30626.1|29985.5|29873.5|9871
1652414400000|2022-05-13 04:00:00|30551.2|30439.2|30439.7|30327.7|30573.9|30461.9|30236.4|30124.4|6908
1652418000000|2022-05-13 05:00:00|30442.9|30330.9|30489.6|30377.6|31016.9|30904.9|30396.5|30284.5|7978
1652421600000|2022-05-13 06:00:00|30496.7|30384.7|30370.9|30258.9|30663.3|30551.3|30313.6|30201.6|6333
1652425200000|2022-05-13 07:00:00|30369|30257|30157.1|30045.1|30478|30366|30149.9|30037.9|6203
1652428800000|2022-05-13 08:00:00|30156.1|30044.1|30316.6|30204.6|30436|30324|30155.1|30043.1|6609
1652432400000|2022-05-13 09:00:00|30316.2|30204.2|30447.3|30335.3|30745.8|30633.8|30316|30204|7277
1652436000000|2022-05-13 10:00:00|30447.5|30335.5|30496.9|30384.9|30566.2|30454.2|30196.3|30084.3|5602
1652439600000|2022-05-13 11:00:00|30490.7|30378.7|30678.7|30566.7|30777.1|30665.1|30272.9|30160.9|6371
1652443200000|2022-05-13 12:00:00|30681.2|30569.2|30736.8|30624.8|30846.7|30734.7|30469|30357|6464
1652446800000|2022-05-13 13:00:00|30737|30625|30782.1|30670.1|30879.3|30767.3|30368.6|30256.6|8819
1652450400000|2022-05-13 14:00:00|30784.9|30672.9|30730.7|30618.7|31034.4|30922.4|30648.9|30536.9|9213
1652454000000|2022-05-13 15:00:00|30725.9|30613.9|30356.1|30244.1|30753.3|30641.3|30252.6|30140.6|8238
1652457600000|2022-05-13 16:00:00|30360.6|30248.6|29962.2|29850.2|30534.9|30422.9|29769.1|29657.1|8209
1652461200000|2022-05-13 17:00:00|29960.4|29848.4|29634.4|29522.4|30297.8|30185.8|29611.1|29499.1|8092
1652464800000|2022-05-13 18:00:00|29623|29511|30142.9|30030.9|30239|30127|29398.1|29286.1|9541
1652468400000|2022-05-13 19:00:00|30141.1|30029.1|30087.3|29975.3|30215.2|30103.2|29961.5|29849.5|8223
1652472000000|2022-05-13 20:00:00|30090.4|29978.4|29840.2|29728.2|30129.9|30017.9|29793.9|29681.9|6282
1652511600000|2022-05-14 07:00:00|29502.5|29390.5|29426|29314|29563|29451|29406.7|29294.7|7577
1652515200000|2022-05-14 08:00:00|29426.6|29314.6|29533.4|29421.4|29586.1|29474.1|29370.7|29258.7|8548
1652518800000|2022-05-14 09:00:00|29533.3|29421.3|29472.2|29360.2|29576.1|29464.1|29375.9|29263.9|7811
1652522400000|2022-05-14 10:00:00|29472|29360|29312.5|29200.5|29473.2|29361.2|29255.5|29143.5|8035
1652526000000|2022-05-14 11:00:00|29312.7|29200.7|29065.9|28953.9|29349.6|29237.6|28820.4|28708.4|11211
1652529600000|2022-05-14 12:00:00|29065|28953|29084.2|28972.2|29238.6|29126.6|28957.7|28845.7|10209
1652533200000|2022-05-14 13:00:00|29082.1|28970.1|28841.2|28729.2|29143.4|29031.4|28795|28683|11117
1652536800000|2022-05-14 14:00:00|28840.2|28728.2|28931.4|28819.4|28968.8|28856.8|28671.1|28559.1|10501
1652540400000|2022-05-14 15:00:00|28931.3|28819.3|28820.8|28708.8|29065.7|28953.7|28780.5|28668.5|9725
1652544000000|2022-05-14 16:00:00|28821.3|28709.3|29361.9|29249.9|29657.8|29545.8|28662.1|28550.1|11054
1652547600000|2022-05-14 17:00:00|29363.2|29251.2|29601|29489|29615.6|29503.6|29270.6|29158.6|10109
1652551200000|2022-05-14 18:00:00|29602.8|29490.8|29541|29429|29922.9|29810.9|29512.5|29400.5|10774
1652554800000|2022-05-14 19:00:00|29541.2|29429.2|29359.3|29247.3|29642.5|29530.5|29320.8|29208.8|9005
1652558400000|2022-05-14 20:00:00|29359.5|29247.5|29398|29286|29657.7|29545.7|29326.2|29214.2|9414
1652562000000|2022-05-14 21:00:00|29398.1|29286.1|29720|29608|29880.6|29768.6|29386|29274|8369
1652565600000|2022-05-14 22:00:00|29719.8|29607.8|30244.3|30132.3|30309.7|30197.7|29602.4|29490.4|9277
1652569200000|2022-05-14 23:00:00|30245.7|30133.7|30102.2|29990.2|30301|30189|29925.1|29813.1|10378
1652572800000|2022-05-15 00:00:00|30102.8|29990.8|29969.8|29857.8|30248.2|30136.2|29955.3|29843.3|9149
1652576400000|2022-05-15 01:00:00|29969.9|29857.9|29947.4|29835.4|30005.9|29893.9|29852|29740|8224
1652580000000|2022-05-15 02:00:00|29947.5|29835.5|29864|29752|30074.8|29962.8|29764.3|29652.3|8504
1652583600000|2022-05-15 03:00:00|29863.2|29751.2|29742.8|29630.8|29902|29790|29571.6|29459.6|7659
1652587200000|2022-05-15 04:00:00|29742.9|29630.9|29626.3|29514.3|29805.4|29693.4|29529.8|29417.8|7751
1652590800000|2022-05-15 05:00:00|29626.2|29514.2|29804.1|29692.1|29839|29727|29517.9|29405.9|8462
1652594400000|2022-05-15 06:00:00|29804.2|29692.2|29973|29861|30003.7|29891.7|29733.7|29621.7|7428
1652598000000|2022-05-15 07:00:00|29973.9|29861.9|29830.4|29718.4|30051|29939|29808.9|29696.9|8151
1652601600000|2022-05-15 08:00:00|29830.9|29718.9|29593|29481|29861|29749|29570.5|29458.5|8203
1652605200000|2022-05-15 09:00:00|29592.8|29480.8|29774.5|29662.5|29795.7|29683.7|29577.4|29465.4|8099
1652608800000|2022-05-15 10:00:00|29774.8|29662.8|29954|29842|29955.2|29843.2|29587.2|29475.2|7974
1652612400000|2022-05-15 11:00:00|29954.4|29842.4|30255.2|30143.2|30302.7|30190.7|29806|29694|10327
1652616000000|2022-05-15 12:00:00|30253.7|30141.7|30324.8|30212.8|30564.8|30452.8|30204.3|30092.3|11000
1652619600000|2022-05-15 13:00:00|30324.4|30212.4|30193.5|30081.5|30403.8|30291.8|30125.1|30013.1|9645
1652623200000|2022-05-15 14:00:00|30193.3|30081.3|30045.6|29933.6|30222.4|30110.4|30001.3|29889.3|2711
1652626800000|2022-05-15 15:00:00|29997.4|29885.4|30033.7|29921.7|30194.6|30082.6|29878.4|29766.4|9926
1652630400000|2022-05-15 16:00:00|30033.9|29921.9|30228.3|30116.3|30292.1|30180.1|29982.4|29870.4|10220
1652634000000|2022-05-15 17:00:00|30228.1|30116.1|30018.2|29906.2|30301.4|30189.4|29987|29875|8892
1652637600000|2022-05-15 18:00:00|30018.8|29906.8|30330.8|30218.8|30432.7|30320.7|29969.7|29857.7|8717
1652641200000|2022-05-15 19:00:00|30331.1|30219.1|30492.5|30350.5|30527.5|30385.5|30222.1|30094.8|8721
1652644800000|2022-05-15 20:00:00|30492.1|30350.1|31094.1|30952.1|31170.2|31028.2|30398.1|30256.1|11000
1652648400000|2022-05-15 21:00:00|31094.3|30952.3|31096.4|30984.4|31183.5|31071.5|30886.9|30774.9|7824
1652652000000|2022-05-15 22:00:00|31096.5|30984.5|31105.5|30993.5|31462.3|31350.3|31096.5|30984.5|8274
1652655600000|2022-05-15 23:00:00|31105.4|30993.4|31347.4|31235.4|31385.2|31273.2|31074.2|30962.2|7565
1652659200000|2022-05-16 00:00:00|31345|31233|31113.4|31001.4|31347.4|31235.4|31074.7|30962.7|6389
1652662800000|2022-05-16 01:00:00|31118.2|31006.2|30781.6|30669.6|31162.9|31050.9|30714.2|30602.2|6868
1652666400000|2022-05-16 02:00:00|30781.9|30669.9|30515.2|30403.2|30784.1|30672.1|30397.1|30285.1|7182
1652670000000|2022-05-16 03:00:00|30514.6|30402.6|30335.5|30223.5|30532.5|30420.5|30239.4|30127.4|6445
1652673600000|2022-05-16 04:00:00|30336.1|30224.1|30361.8|30249.8|30449.3|30337.3|30170|30058|7214
1652677200000|2022-05-16 05:00:00|30356.2|30244.2|30310.1|30198.1|30487.6|30375.6|30277.8|30165.8|6047
1652680800000|2022-05-16 06:00:00|30310.9|30198.9|29594.1|29482.1|30311.4|30199.4|29410|29298|9413
1652684400000|2022-05-16 07:00:00|29594.5|29482.5|29618.9|29506.9|29742.8|29630.8|29350.6|29238.6|8859
1652688000000|2022-05-16 08:00:00|29619.8|29507.8|29816.8|29704.8|29904.2|29792.2|29605|29493|7463
1652691600000|2022-05-16 09:00:00|29816|29704|29642.5|29530.5|29816|29704|29505|29393|7815
1652695200000|2022-05-16 10:00:00|29640.5|29528.5|30195.5|30083.5|30217.1|30105.1|29468.2|29356.2|9356
1652698800000|2022-05-16 11:00:00|30206|30094|29973.9|29861.9|30215.6|30103.6|29966.1|29854.1|7731
1652702400000|2022-05-16 12:00:00|29974.2|29862.2|29919.5|29807.5|30260.8|30148.8|29615.9|29503.9|10286
1652706000000|2022-05-16 13:00:00|29919.1|29807.1|29543.2|29431.2|30100.9|29988.9|29489.1|29377.1|10564
1652709600000|2022-05-16 14:00:00|29546.9|29434.9|29507.5|29395.5|29860.7|29748.7|29486.5|29374.5|10405
1652713200000|2022-05-16 15:00:00|29507.9|29395.9|29686.8|29574.8|29749.5|29637.5|29357|29245|9447
1652716800000|2022-05-16 16:00:00|29686.9|29574.9|29332.6|29220.6|29755.5|29643.5|29141|29029|9340
1652720400000|2022-05-16 17:00:00|29331.4|29219.4|29749.9|29637.9|29820.8|29708.8|29275.7|29163.7|9173
1652724000000|2022-05-16 18:00:00|29750.8|29638.8|29932.1|29820.1|29991.5|29879.5|29701.3|29589.3|7839
1652727600000|2022-05-16 19:00:00|29931.6|29819.6|29608|29496|29991|29879|29571.1|29459.1|8220
1652731200000|2022-05-16 20:00:00|29601.2|29489.2|29958.9|29846.9|29961.3|29849.3|29566.7|29454.7|6348
1652734800000|2022-05-16 21:00:00|29958.8|29846.8|30184.7|30072.7|30263.6|30151.6|29936.4|29824.4|7562
1652738400000|2022-05-16 22:00:00|30184.8|30072.8|30034.4|29922.4|30237.6|30125.6|30005.1|29893.1|6405
1652742000000|2022-05-16 23:00:00|30034.8|29922.8|29882.2|29770.2|30117.4|30005.4|29855.4|29743.4|6017
1652745600000|2022-05-17 00:00:00|29885.3|29773.3|30175.1|30063.1|30242.2|30130.2|29838.8|29726.8|7159
1652749200000|2022-05-17 01:00:00|30176.9|30064.9|30016.6|29904.6|30197.4|30085.4|29811.6|29699.6|6458
1652752800000|2022-05-17 02:00:00|30016.5|29904.5|30075.5|29963.5|30148.8|30036.8|29914.4|29802.4|4623
1652756400000|2022-05-17 03:00:00|30075.9|29963.9|30379.4|30267.4|30514|30402|30034.7|29922.7|7077
1652760000000|2022-05-17 04:00:00|30378.5|30266.5|30392.7|30280.7|30450.3|30338.3|30262.9|30150.9|6610
1652763600000|2022-05-17 05:00:00|30392.9|30280.9|30487|30375|30537.2|30425.2|30303|30191|4983
1652767200000|2022-05-17 06:00:00|30487.5|30375.5|30549.8|30437.8|30549.8|30437.8|30376.1|30264.1|5340
1652770800000|2022-05-17 07:00:00|30550.3|30438.3|30425|30313|30586|30474|30378.5|30266.5|5596
1652774400000|2022-05-17 08:00:00|30424.6|30312.6|30596.9|30484.9|30792.8|30680.8|30405.2|30293.2|7079
1652778000000|2022-05-17 09:00:00|30596.8|30484.8|30659.3|30547.3|30744.3|30632.3|30591.1|30479.1|4866
1652781600000|2022-05-17 10:00:00|30658.9|30546.9|30492.8|30380.8|30665.7|30553.7|30482.8|30370.8|4708
1652785200000|2022-05-17 11:00:00|30484.5|30372.5|30344.1|30232.1|30540.4|30428.4|30300.9|30188.9|6009
1652788800000|2022-05-17 12:00:00|30342.1|30230.1|30610.4|30498.4|30658.5|30546.5|30323.8|30211.8|6956
1652792400000|2022-05-17 13:00:00|30608|30496|30542.8|30430.8|30761.3|30649.3|30427.1|30315.1|8727
1652796000000|2022-05-17 14:00:00|30542.7|30430.7|30084.1|29972.1|30581.1|30469.1|29965.6|29853.6|9301
1652799600000|2022-05-17 15:00:00|30084|29972|30176|30064|30249.8|30137.8|29996.6|29884.6|9748
1652803200000|2022-05-17 16:00:00|30175.4|30063.4|30169.2|30057.2|30234.5|30122.5|29908.4|29796.4|8375
1652806800000|2022-05-17 17:00:00|30169.6|30057.6|30110.5|29998.5|30280.4|30168.4|30110.5|29998.5|6805
1652810400000|2022-05-17 18:00:00|30113.9|30001.9|29878|29766|30264.8|30152.8|29481.5|29369.5|11157
1652814000000|2022-05-17 19:00:00|29875.3|29763.3|30119.3|30007.3|30336.3|30224.3|29842.4|29730.4|10078
1652817600000|2022-05-17 20:00:00|30120.1|30008.1|30134.9|30022.9|30232.6|30120.6|30076.7|29964.7|6991
1652821200000|2022-05-17 21:00:00|30135.6|30023.6|30578.7|30466.7|30678.8|30566.8|30110.8|29998.8|6840
1652824800000|2022-05-17 22:00:00|30578.5|30466.5|30376.4|30264.4|30625.8|30513.8|30274.6|30162.6|7283
1652828400000|2022-05-17 23:00:00|30376.1|30264.1|30468|30356|30593|30481|30376.1|30264.1|6945
1652832000000|2022-05-18 00:00:00|30467.8|30355.8|30527.5|30415.5|30727.1|30615.1|30448.8|30336.8|6983
1652835600000|2022-05-18 01:00:00|30531.2|30419.2|30139.8|30027.8|30539.4|30427.4|30093.6|29981.6|6037
1652839200000|2022-05-18 02:00:00|30138.3|30026.3|30239.5|30127.5|30249.7|30137.7|30103.6|29991.6|5366
1652842800000|2022-05-18 03:00:00|30238.2|30126.2|29855.4|29743.4|30243|30131|29768.2|29656.2|7506
1652846400000|2022-05-18 04:00:00|29854.1|29742.1|29850.4|29738.4|29944.9|29832.9|29782.9|29670.9|7112
1652850000000|2022-05-18 05:00:00|29848.9|29736.9|30053|29941|30059.6|29947.6|29824.2|29712.2|6608
1652853600000|2022-05-18 06:00:00|30053.9|29941.9|29766.6|29654.6|30106.6|29994.6|29765.4|29653.4|8598
1652857200000|2022-05-18 07:00:00|29767|29655|29937.8|29825.8|29942.1|29830.1|29710|29598|7912
1652860800000|2022-05-18 08:00:00|29938.6|29826.6|29894.1|29782.1|29973.7|29861.7|29767.4|29655.4|5385
1652864400000|2022-05-18 09:00:00|29894.5|29782.5|29979|29867|30036.4|29924.4|29793.1|29681.1|6321
1652868000000|2022-05-18 10:00:00|29977.9|29865.9|29981.9|29869.9|30065.3|29953.3|29929.4|29817.4|5822
1652871600000|2022-05-18 11:00:00|29983.9|29871.9|29861.4|29749.4|29999.5|29887.5|29777.8|29665.8|5501
1652875200000|2022-05-18 12:00:00|29857.4|29745.4|29568.3|29456.3|29928.7|29816.7|29541.1|29429.1|7207
1652878800000|2022-05-18 13:00:00|29566.7|29454.7|29360.6|29248.6|29698.4|29586.4|29306.1|29194.1|10271
1652882400000|2022-05-18 14:00:00|29360.8|29248.8|29256.2|29144.2|29511.6|29399.6|29080.8|28968.8|10652
1652886000000|2022-05-18 15:00:00|29255|29143|28999.5|28887.5|29255|29143|28892.4|28780.4|10019
1652889600000|2022-05-18 16:00:00|28999.7|28887.7|29240.2|29128.2|29259.1|29147.1|28762.3|28650.3|10348
1652893200000|2022-05-18 17:00:00|29240.1|29128.1|28992.6|28880.6|29243.6|29131.6|28949.1|28837.1|8115
1652896800000|2022-05-18 18:00:00|28996.5|28884.5|29225.1|29113.1|29278.2|29166.2|28901.7|28789.7|8904
1652900400000|2022-05-18 19:00:00|29220.3|29108.3|29307.1|29195.1|29544.7|29432.7|29198|29086|9395
1652904000000|2022-05-18 20:00:00|29297.3|29185.3|29259.9|29147.9|29309.5|29197.5|28979.1|28867.1|7476
1652907600000|2022-05-18 21:00:00|29259.8|29147.8|29224.4|29112.4|29358.5|29246.5|29117.6|29005.6|7484
1652911200000|2022-05-18 22:00:00|29222.7|29110.7|28994.1|28882.1|29424.9|29312.9|28925.9|28813.9|8636
1652914800000|2022-05-18 23:00:00|28993.5|28881.5|28726.3|28614.3|29110.9|28998.9|28663.1|28551.1|8548
1652918400000|2022-05-19 00:00:00|28726.6|28614.6|28934.9|28822.9|29063|28951|28709.5|28597.5|8133
1652922000000|2022-05-19 01:00:00|28934.8|28822.8|28784.8|28672.8|29058.2|28946.2|28744.4|28632.4|7286
1652925600000|2022-05-19 02:00:00|28784.3|28672.3|29196.2|29084.2|29340.2|29228.2|28711.4|28599.4|8222
1652929200000|2022-05-19 03:00:00|29194.7|29082.7|29218.4|29106.4|29334.2|29222.2|29103.5|28991.5|7827
1652932800000|2022-05-19 04:00:00|29218.7|29106.7|29113.4|29001.4|29306|29194|29105.1|28993.1|5708
1652936400000|2022-05-19 05:00:00|29111.8|28999.8|29097.9|28985.9|29213.7|29101.7|29055.2|28943.2|5968
1652940000000|2022-05-19 06:00:00|29098|28986|29339.9|29227.9|29432.5|29320.5|29088.5|28976.5|6528
1652943600000|2022-05-19 07:00:00|29342.1|29230.1|29217.5|29105.5|29369|29257|29104.8|28992.8|6493
1652947200000|2022-05-19 08:00:00|29221.4|29109.4|28987.8|28875.8|29277.3|29165.3|28987|28875|5899
1652950800000|2022-05-19 09:00:00|28988.5|28876.5|29032.9|28920.9|29070.9|28958.9|28880.1|28768.1|7171
1652954400000|2022-05-19 10:00:00|29033.5|28921.5|29231.3|29119.3|29288.3|29176.3|28965.1|28853.1|8419
1652958000000|2022-05-19 11:00:00|29230|29118|29525.8|29413.8|29555|29443|29142.8|29030.8|8292
1652961600000|2022-05-19 12:00:00|29524.5|29412.5|29520.9|29408.9|29673|29561|29407|29295|9189
1652965200000|2022-05-19 13:00:00|29517.2|29405.2|29527.1|29415.1|29787.7|29675.7|29375.7|29263.7|9942
1652968800000|2022-05-19 14:00:00|29537.4|29425.4|29883.4|29771.4|29926.4|29814.4|29528.2|29416.2|10328
1652972400000|2022-05-19 15:00:00|29883.5|29771.5|30407|30295|30555.2|30443.2|29827.8|29715.8|11289
1652976000000|2022-05-19 16:00:00|30407.9|30295.9|30165|30053|30474.9|30362.9|30112.9|30000.9|12173
1652979600000|2022-05-19 17:00:00|30164.9|30052.9|30222.9|30110.9|30281.5|30169.5|29987.8|29875.8|11882
1652983200000|2022-05-19 18:00:00|30222.8|30110.8|30247.9|30135.9|30377.3|30265.3|30165|30053|11327
1652986800000|2022-05-19 19:00:00|30248.3|30136.3|29984.5|29872.5|30322.4|30210.4|29984.5|29872.5|10972
1652990400000|2022-05-19 20:00:00|29981.7|29869.7|30284.8|30172.8|30284.8|30172.8|29967.2|29855.2|8302
1652994000000|2022-05-19 21:00:00|30285.3|30173.3|30295.6|30183.6|30503.2|30391.2|30229.2|30117.2|7607
1652997600000|2022-05-19 22:00:00|30293.5|30181.5|30205.1|30093.1|30295.4|30183.4|30139.2|30027.2|7284
1653001200000|2022-05-19 23:00:00|30205.4|30093.4|30340.8|30228.8|30433.8|30321.8|30175.3|30063.3|9602
1653004800000|2022-05-20 00:00:00|30340.9|30228.9|30283.9|30171.9|30375.6|30263.6|30167.4|30055.4|9013
1653008400000|2022-05-20 01:00:00|30285.2|30173.2|30498|30386|30780.1|30668.1|30151.5|30039.5|10323
1653012000000|2022-05-20 02:00:00|30498.2|30386.2|30350.9|30238.9|30534.6|30422.6|30251.6|30139.6|9238
1653015600000|2022-05-20 03:00:00|30351.3|30239.3|30191.1|30079.1|30362.2|30250.2|30167.4|30055.4|8330
1653019200000|2022-05-20 04:00:00|30191.3|30079.3|30124.3|30012.3|30255.2|30143.2|30036.8|29924.8|8511
1653022800000|2022-05-20 05:00:00|30124|30012|30204.2|30092.2|30211.6|30099.6|30052|29940|8890
1653026400000|2022-05-20 06:00:00|30204.1|30092.1|30031.1|29919.1|30206.3|30094.3|29880.4|29768.4|9315
1653030000000|2022-05-20 07:00:00|30032.5|29920.5|30287.8|30175.8|30382.1|30270.1|29997.5|29885.5|9900
1653033600000|2022-05-20 08:00:00|30286.1|30174.1|30214.5|30102.5|30406.7|30294.7|30186|30074|8966
1653037200000|2022-05-20 09:00:00|30214.8|30102.8|30332.8|30220.8|30408.1|30296.1|30147.5|30035.5|8605
1653040800000|2022-05-20 10:00:00|30331.8|30219.8|30448.8|30336.8|30459.3|30347.3|30294.3|30182.3|7701
1653044400000|2022-05-20 11:00:00|30448.4|30336.4|30442.8|30330.8|30561.9|30449.9|30282.1|30170.1|9883
1653048000000|2022-05-20 12:00:00|30447.6|30335.6|30277.7|30165.7|30473.2|30361.2|30106.7|29994.7|9870
1653051600000|2022-05-20 13:00:00|30278|30166|30385.6|30273.6|30450.2|30338.2|30132.7|30020.7|12060
1653055200000|2022-05-20 14:00:00|30385.8|30273.8|29507|29395|30393.2|30281.2|29442.7|29330.7|12409
1653058800000|2022-05-20 15:00:00|29506.7|29394.7|29166.2|29054.2|29513.6|29401.6|29103.6|28991.6|12755
1653062400000|2022-05-20 16:00:00|29166.3|29054.3|28922.5|28810.5|29166.3|29054.3|28753.1|28641.1|12630
1653066000000|2022-05-20 17:00:00|28921.7|28809.7|28976.1|28864.1|29032.2|28920.2|28757.1|28645.1|12105
1653069600000|2022-05-20 18:00:00|28977.4|28865.4|29033.9|28921.9|29113.7|29001.7|28831.6|28719.6|10339
1653073200000|2022-05-20 19:00:00|29030.4|28918.4|29315.9|29203.9|29372.9|29260.9|28960.5|28848.5|11807
1653076800000|2022-05-20 20:00:00|29315.4|29203.4|29175.6|29063.6|29375.9|29263.9|29151.9|29039.9|8980
1653116400000|2022-05-21 07:00:00|29379.3|29267.3|29450.6|29338.6|29575.1|29463.1|29340.5|29228.5|6295
1653120000000|2022-05-21 08:00:00|29450.8|29338.8|29387.1|29275.1|29494|29382|29380.6|29268.6|6988
1653123600000|2022-05-21 09:00:00|29387.2|29275.2|29353.3|29241.3|29396.2|29284.2|29269|29157|6722
1653127200000|2022-05-21 10:00:00|29353.4|29241.4|29318.8|29206.8|29445.9|29333.9|29236.4|29124.4|5778
1653130800000|2022-05-21 11:00:00|29318.5|29206.5|29306|29194|29328.4|29216.4|29179.8|29067.8|6011
1653134400000|2022-05-21 12:00:00|29306.3|29194.3|29299.1|29187.1|29357.3|29245.3|29209.4|29097.4|6081
1653138000000|2022-05-21 13:00:00|29299.2|29187.2|29334.1|29222.1|29387.8|29275.8|29262.1|29150.1|6182
1653141600000|2022-05-21 14:00:00|29334|29222|29416.4|29304.4|29492.9|29380.9|29285.9|29173.9|7156
1653145200000|2022-05-21 15:00:00|29416.5|29304.5|29566.4|29454.4|29652.8|29540.8|29297.4|29185.4|7832
1653148800000|2022-05-21 16:00:00|29566.9|29454.9|29583.2|29471.2|29663.2|29551.2|29521|29409|9111
1653152400000|2022-05-21 17:00:00|29583.3|29471.3|29430|29318|29612.4|29500.4|29414.9|29302.9|7628
1653156000000|2022-05-21 18:00:00|29430.1|29318.1|29494.2|29382.2|29503.2|29391.2|29423.3|29311.3|6627
1653159600000|2022-05-21 19:00:00|29494.1|29382.1|29483.6|29371.6|29592.6|29480.6|29453.9|29341.9|6731
1653163200000|2022-05-21 20:00:00|29483.2|29371.2|29447.2|29335.2|29534.9|29422.9|29378.5|29266.5|6581
1653166800000|2022-05-21 21:00:00|29447.6|29335.6|29439.5|29327.5|29454.7|29342.7|29426.8|29314.8|1819
1653170400000|2022-05-21 22:00:00|29373.6|29261.6|29429.8|29317.8|29429.8|29317.8|29335.3|29223.3|6562
1653174000000|2022-05-21 23:00:00|29429.5|29317.5|29464.8|29352.8|29542.8|29430.8|29426.1|29314.1|6053
1653177600000|2022-05-22 00:00:00|29465.3|29353.3|29491.4|29379.4|29519.9|29407.9|29417.8|29305.8|5959
1653181200000|2022-05-22 01:00:00|29491.3|29379.3|29527.6|29415.6|29558.3|29446.3|29491.3|29379.3|5741
1653184800000|2022-05-22 02:00:00|29526.8|29414.8|29418.3|29306.3|29530.5|29418.5|29392.9|29280.9|5158
1653188400000|2022-05-22 03:00:00|29417.9|29305.9|29385.5|29273.5|29506.1|29394.1|29360.1|29248.1|5154
1653192000000|2022-05-22 04:00:00|29385.3|29273.3|29309.8|29197.8|29385.3|29273.3|29278.4|29166.4|5504
1653195600000|2022-05-22 05:00:00|29310|29198|29387|29275|29431.9|29319.9|29308.7|29196.7|5496
1653199200000|2022-05-22 06:00:00|29387.2|29275.2|29422.3|29310.3|29433.6|29321.6|29384.5|29272.5|3603
1653202800000|2022-05-22 07:00:00|29423.1|29311.1|29456|29344|29469|29357|29383.6|29271.6|4038
1653206400000|2022-05-22 08:00:00|29455.9|29343.9|29573|29461|29606.3|29494.3|29449.7|29337.7|5562
1653210000000|2022-05-22 09:00:00|29572.8|29460.8|30157.4|30045.4|30200.8|30088.8|29558.6|29446.6|8784
1653213600000|2022-05-22 10:00:00|30157.7|30045.7|30202.7|30090.7|30320.3|30208.3|30122|30010|8875
1653217200000|2022-05-22 11:00:00|30203.1|30091.1|29912.5|29800.5|30265.7|30153.7|29835.5|29723.5|9057
1653220800000|2022-05-22 12:00:00|29912.6|29800.6|30188.3|30076.3|30239.7|30127.7|29911.5|29799.5|7365
1653224400000|2022-05-22 13:00:00|30188.4|30076.4|30091.4|29979.4|30188.7|30076.7|29992|29880|7619
1653228000000|2022-05-22 14:00:00|30091|29979|29981.8|29869.8|30157.8|30045.8|29950.9|29838.9|8011
1653231600000|2022-05-22 15:00:00|29980.1|29868.1|29864.1|29752.1|29994.7|29882.7|29698.4|29586.4|9057
1653235200000|2022-05-22 16:00:00|29864.3|29752.3|29959.3|29847.3|29987.9|29875.9|29762.7|29650.7|7280
1653238800000|2022-05-22 17:00:00|29959.7|29847.7|29961.3|29849.3|30188.7|30076.7|29914.2|29802.2|8572
1653242400000|2022-05-22 18:00:00|29961.2|29849.2|30057.4|29945.4|30068.9|29956.9|29867.3|29755.3|7198
1653246000000|2022-05-22 19:00:00|30057.2|29945.2|29969.4|29827.4|30106.8|29994.8|29946.6|29804.6|7241
1653249600000|2022-05-22 20:00:00|29969.6|29827.6|29978.5|29836.5|30127.2|29985.2|29948.9|29806.9|7192
1653253200000|2022-05-22 21:00:00|29978.1|29836.1|30046.2|29934.2|30101.1|29989.1|29952.3|29810.3|6335
1653256800000|2022-05-22 22:00:00|30046.1|29934.1|30304.3|30192.3|30493.8|30381.8|30044.4|29932.4|10834
1653260400000|2022-05-22 23:00:00|30304|30192|30318.6|30206.6|30507.6|30395.6|30303.7|30191.7|9147
1653264000000|2022-05-23 00:00:00|30317.3|30205.3|30313|30201|30474|30362|30234.6|30122.6|9843
1653267600000|2022-05-23 01:00:00|30312.8|30200.8|30238.5|30126.5|30316.1|30204.1|30200.4|30088.4|8054
1653271200000|2022-05-23 02:00:00|30237.5|30125.5|30151.2|30039.2|30237.5|30125.5|30074.9|29962.9|7758
1653274800000|2022-05-23 03:00:00|30149.8|30037.8|30191.3|30079.3|30226.3|30114.3|30121.1|30009.1|6545
1653278400000|2022-05-23 04:00:00|30191.1|30079.1|30157.4|30045.4|30260.4|30148.4|30144.8|30032.8|7096
1653282000000|2022-05-23 05:00:00|30156.9|30044.9|30331.4|30219.4|30348.1|30236.1|30142.7|30030.7|7209
1653285600000|2022-05-23 06:00:00|30331.5|30219.5|30516.1|30404.1|30670.5|30558.5|30322.3|30210.3|9199
1653289200000|2022-05-23 07:00:00|30514.4|30402.4|30484.2|30372.2|30686.6|30574.6|30449.9|30337.9|9594
1653292800000|2022-05-23 08:00:00|30483.9|30371.9|30376.2|30264.2|30542.8|30430.8|30313.6|30201.6|10259
1653296400000|2022-05-23 09:00:00|30376.3|30264.3|30470|30358|30535.6|30423.6|30329.9|30217.9|9683
1653300000000|2022-05-23 10:00:00|30470.7|30358.7|30513|30401|30576.1|30464.1|30448.2|30336.2|9111
1653303600000|2022-05-23 11:00:00|30513.2|30401.2|30420.2|30308.2|30644.7|30532.7|30367.1|30255.1|9575
1653307200000|2022-05-23 12:00:00|30420.3|30308.3|30411.7|30299.7|30655.5|30543.5|30380.3|30268.3|10600
1653310800000|2022-05-23 13:00:00|30413.5|30301.5|30354.5|30242.5|30581.2|30469.2|30182.7|30070.7|12356
1653314400000|2022-05-23 14:00:00|30352.2|30240.2|30268.5|30177.5|30361.1|30249.1|30009|29897|12953
1653318000000|2022-05-23 15:00:00|30268.9|30177.9|30393.5|30302.5|30491.7|30400.7|30251.4|30160.4|11485
1653321600000|2022-05-23 16:00:00|30392|30301|30270.1|30179.1|30536.3|30445.3|30181.7|30090.7|10941
1653325200000|2022-05-23 17:00:00|30269.7|30178.7|30111.5|30020.5|30270.1|30179.1|30057.9|29966.9|11028
1653328800000|2022-05-23 18:00:00|30113.7|30022.7|29883.4|29792.4|30174.5|30083.5|29840.3|29749.3|10275
1653332400000|2022-05-23 19:00:00|29884.3|29793.3|29103.7|29012.7|29891|29800|29093|29002|12309
1653336000000|2022-05-23 20:00:00|29105.6|29014.6|29362.5|29271.5|29480|29389|29058.6|28967.6|11277
1653339600000|2022-05-23 21:00:00|29362.3|29271.3|29362.5|29271.5|29504.1|29413.1|29308.9|29217.9|7785
1653343200000|2022-05-23 22:00:00|29363.2|29272.2|29228.7|29137.7|29363.2|29272.2|29059.1|28968.1|9978
1653346800000|2022-05-23 23:00:00|29229|29138|29119.6|29028.6|29230.3|29139.3|28896.3|28805.3|10505
1653350400000|2022-05-24 00:00:00|29119.5|29028.5|29167.8|29076.8|29269.2|29178.2|29077.6|28986.6|9292
1653354000000|2022-05-24 01:00:00|29166.4|29075.4|29243.4|29152.4|29258.9|29167.9|29127.6|29036.6|8804
1653357600000|2022-05-24 02:00:00|29245.7|29154.7|29288.8|29197.8|29315.3|29224.3|29215.9|29124.9|8421
1653361200000|2022-05-24 03:00:00|29291.4|29200.4|29323|29232|29343.7|29252.7|29262.5|29171.5|6776
1653364800000|2022-05-24 04:00:00|29322.9|29231.9|29372.3|29281.3|29448|29357|29272.3|29181.3|7928
1653368400000|2022-05-24 05:00:00|29375.7|29284.7|29365.3|29274.3|29442.1|29351.1|29336|29245|7147
1653372000000|2022-05-24 06:00:00|29365|29274|29355.5|29264.5|29416.6|29325.6|29264.1|29173.1|7696
1653375600000|2022-05-24 07:00:00|29355.6|29264.6|29418.2|29327.2|29437.3|29346.3|29332|29241|7653
1653379200000|2022-05-24 08:00:00|29415.5|29324.5|29169.1|29078.1|29419|29328|29166.9|29075.9|8342
1653382800000|2022-05-24 09:00:00|29169|29078|29347.4|29256.4|29365.8|29274.8|29134.3|29043.3|9333
1653386400000|2022-05-24 10:00:00|29347.8|29256.8|29363.5|29272.5|29379.8|29288.8|29284.4|29193.4|8847
1653390000000|2022-05-24 11:00:00|29363.6|29272.6|29306.4|29215.4|29444|29353|29262.4|29171.4|8320
1653393600000|2022-05-24 12:00:00|29306.6|29215.6|29268.1|29177.1|29354.7|29263.7|29167.1|29076.1|9172
1653397200000|2022-05-24 13:00:00|29268.2|29177.2|28964.9|28873.9|29336|29245|28922.6|28831.6|10947
1653400800000|2022-05-24 14:00:00|28965.5|28874.5|29072.5|28981.5|29140.4|29049.4|28691|28600|13065
1653404400000|2022-05-24 15:00:00|29072.7|28981.7|29401|29310|29646.1|29555.1|28997.3|28906.3|12356
1653408000000|2022-05-24 16:00:00|29400.7|29309.7|29343.3|29252.3|29616.2|29525.2|29258.7|29167.7|11718
1653411600000|2022-05-24 17:00:00|29342.6|29251.6|29369.3|29278.3|29417.9|29326.9|29165.3|29074.3|10835
1653415200000|2022-05-24 18:00:00|29366.2|29275.2|29194.2|29103.2|29503.8|29412.8|29138.8|29047.8|11124
1653418800000|2022-05-24 19:00:00|29193.7|29102.7|29403|29312|29482.6|29391.6|29181.4|29090.4|11452
1653422400000|2022-05-24 20:00:00|29402.6|29311.6|29480.3|29389.3|29506.1|29415.1|29281.7|29190.7|9247
1653426000000|2022-05-24 21:00:00|29480|29389|29602.9|29511.9|29658|29567|29450.7|29359.7|8465
1653429600000|2022-05-24 22:00:00|29602.6|29511.6|29624.3|29533.3|29645.4|29554.4|29549|29458|8989
1653433200000|2022-05-24 23:00:00|29623.1|29532.1|29675.6|29584.6|29853.9|29762.9|29604.2|29513.2|7931
1653436800000|2022-05-25 00:00:00|29674.4|29583.4|29641.1|29550.1|29707.7|29616.7|29568.1|29477.1|8659
1653440400000|2022-05-25 01:00:00|29640.7|29549.7|29808.1|29717.1|29811|29720|29588|29497|8332
1653444000000|2022-05-25 02:00:00|29806.8|29715.8|30117.4|30026.4|30177|30086|29757|29666|9651
1653447600000|2022-05-25 03:00:00|30122.3|30031.3|30201.7|30110.7|30217.9|30126.9|30081.4|29990.4|9121
1653451200000|2022-05-25 04:00:00|30203.8|30112.8|30110.7|30019.7|30227.4|30136.4|30082.4|29991.4|8116
1653454800000|2022-05-25 05:00:00|30110.8|30019.8|29886.9|29795.9|30146.8|30055.8|29860|29769|9409
1653458400000|2022-05-25 06:00:00|29882.3|29791.3|29815.6|29724.6|29919.6|29828.6|29682.9|29591.9|10626
1653462000000|2022-05-25 07:00:00|29815.1|29724.1|29716.4|29625.4|29862.6|29771.6|29710|29619|8633
1653465600000|2022-05-25 08:00:00|29716.1|29625.1|29837.9|29746.9|29943|29852|29576.1|29485.1|9802
1653469200000|2022-05-25 09:00:00|29838.8|29747.8|29833.2|29742.2|29887.5|29796.5|29708|29617|8990
1653472800000|2022-05-25 10:00:00|29834.3|29743.3|29743.9|29652.9|29874.8|29783.8|29703.9|29612.9|8927
1653476400000|2022-05-25 11:00:00|29744.6|29653.6|29423.4|29332.4|29775.5|29684.5|29370.1|29279.1|10774
1653480000000|2022-05-25 12:00:00|29423.1|29332.1|29583|29492|29623.3|29532.3|29362.1|29271.1|10729
1653483600000|2022-05-25 13:00:00|29582.7|29491.7|29721.7|29630.7|29869.4|29778.4|29502.5|29411.5|10987
1653487200000|2022-05-25 14:00:00|29723.8|29632.8|29797.3|29706.3|29918.1|29827.1|29676.6|29585.6|12062
1653490800000|2022-05-25 15:00:00|29797.2|29706.2|29648.5|29557.5|29839.7|29748.7|29604.6|29513.6|10708
1653494400000|2022-05-25 16:00:00|29645.4|29554.4|29578.8|29487.8|29704.7|29613.7|29442.9|29351.9|10517
1653498000000|2022-05-25 17:00:00|29578.6|29487.6|29735.5|29644.5|29797.6|29706.6|29557.8|29466.8|10010
1653501600000|2022-05-25 18:00:00|29735.6|29644.6|29906|29815|30052.4|29961.4|29549|29458|12786
1653505200000|2022-05-25 19:00:00|29905|29814|29599.2|29508.2|29999.3|29908.3|29582.2|29491.2|10863
1653508800000|2022-05-25 20:00:00|29606.5|29515.5|29808.4|29717.4|29822|29731|29576.8|29485.8|8612
1653512400000|2022-05-25 21:00:00|29808.3|29717.3|29842|29751|29853.9|29762.9|29762.2|29671.2|5978
1653516000000|2022-05-25 22:00:00|29842.4|29751.4|29796.9|29705.9|29895.3|29804.3|29766.5|29675.5|7060
1653519600000|2022-05-25 23:00:00|29796.5|29705.5|29556.5|29465.5|29799.7|29708.7|29554.3|29463.3|7811
1653523200000|2022-05-26 00:00:00|29557.8|29466.8|29802.3|29711.3|29886.2|29795.2|29519.6|29428.6|9216
1653526800000|2022-05-26 01:00:00|29802.4|29711.4|29694.6|29603.6|29832.8|29741.8|29672.6|29581.6|7246
1653530400000|2022-05-26 02:00:00|29694|29603|29826.4|29735.4|29894.6|29803.6|29693.6|29602.6|7703
1653534000000|2022-05-26 03:00:00|29824.5|29733.5|29845|29754|29864.1|29773.1|29693.1|29602.1|8153
1653537600000|2022-05-26 04:00:00|29845.1|29754.1|29782|29691|29884.1|29793.1|29766.6|29675.6|7100
1653541200000|2022-05-26 05:00:00|29781.6|29690.6|29740.6|29649.6|29863.7|29772.7|29678.3|29587.3|8749
1653544800000|2022-05-26 06:00:00|29736.9|29645.9|29696.2|29605.2|29759|29668|29533.9|29442.9|9468
1653548400000|2022-05-26 07:00:00|29696.3|29605.3|29742.9|29651.9|29758.9|29667.9|29590.8|29499.8|8444
1653552000000|2022-05-26 08:00:00|29743.6|29652.6|29024|28933|29752.5|29661.5|28910.7|28819.7|11052
1653555600000|2022-05-26 09:00:00|29024.8|28933.8|29205.2|29114.2|29264.5|29173.5|28898|28807|10730
1653559200000|2022-05-26 10:00:00|29205.9|29114.9|29157.4|29066.4|29261.8|29170.8|29137.6|29046.6|8959
1653562800000|2022-05-26 11:00:00|29159.1|29068.1|29016.6|28925.6|29195.9|29104.9|28934.5|28843.5|11499
1653566400000|2022-05-26 12:00:00|29016.3|28925.3|28964.5|28873.5|29150.3|29059.3|28802.4|28711.4|11900
1653570000000|2022-05-26 13:00:00|28964.7|28873.7|28832.5|28741.5|28993.7|28902.7|28054.7|27963.7|13270
1653573600000|2022-05-26 14:00:00|28832|28741|29272.3|29181.3|29375.6|29284.6|28827|28736|12912
1653577200000|2022-05-26 15:00:00|29272.8|29181.8|29410.8|29319.8|29508|29417|29246.4|29155.4|11678
1653580800000|2022-05-26 16:00:00|29411|29320|29597.9|29506.9|29783|29692|29391.4|29300.4|11601
1653584400000|2022-05-26 17:00:00|29597.4|29506.4|29663.9|29572.9|29697.2|29606.2|29482.4|29391.4|10025
1653588000000|2022-05-26 18:00:00|29664.4|29573.4|29630.3|29539.3|29669.4|29578.4|29505.7|29414.7|9779
1653591600000|2022-05-26 19:00:00|29626.4|29535.4|29409.2|29318.2|29640.4|29549.4|29397|29306|8756
1653595200000|2022-05-26 20:00:00|29405.4|29314.4|29480.8|29389.8|29600.6|29509.6|29295.2|29204.2|8893
1653598800000|2022-05-26 21:00:00|29481.4|29390.4|29591.8|29500.8|29694.8|29603.8|29481.4|29390.4|7139
1653602400000|2022-05-26 22:00:00|29594.9|29503.9|29519.6|29428.6|29682.2|29591.2|29511.1|29420.1|5761
1653606000000|2022-05-26 23:00:00|29523.6|29432.6|29218.9|29127.9|29572.1|29481.1|29194.4|29103.4|7774
1653609600000|2022-05-27 00:00:00|29212|29121|29080.9|28989.9|29398.4|29307.4|29056.2|28965.2|10675
1653613200000|2022-05-27 01:00:00|29081|28990|28968.3|28877.3|29134|29043|28909.2|28818.2|11402
1653616800000|2022-05-27 02:00:00|28968.6|28877.6|29001.1|28910.1|29104.1|29013.1|28861.5|28770.5|11454
1653620400000|2022-05-27 03:00:00|29001|28910|29044.1|28953.1|29158.4|29067.4|28985.8|28894.8|9749
1653624000000|2022-05-27 04:00:00|29044.7|28953.7|28934.9|28843.9|29120.2|29029.2|28887.5|28796.5|9825
1653627600000|2022-05-27 05:00:00|28935|28844|28813|28722|29057.8|28966.8|28657|28566|11392
1653631200000|2022-05-27 06:00:00|28812.9|28721.9|28987.3|28896.3|29036.7|28945.7|28647.7|28556.7|11505
1653634800000|2022-05-27 07:00:00|28987.1|28896.1|28996.9|28905.9|29222|29131|28920.6|28829.6|11216
1653638400000|2022-05-27 08:00:00|28996.4|28905.4|28954.6|28863.6|29144.5|29053.5|28792.2|28701.2|10688
1653642000000|2022-05-27 09:00:00|28952.9|28861.9|29052.8|28961.8|29092.6|29001.6|28904.6|28813.6|9762
1653645600000|2022-05-27 10:00:00|29052.9|28961.9|28842.5|28751.5|29062.6|28971.6|28792.2|28701.2|9904
1653649200000|2022-05-27 11:00:00|28842.4|28751.4|28919.8|28828.8|29061.6|28970.6|28818.5|28727.5|8930
1653652800000|2022-05-27 12:00:00|28919.3|28828.3|29269.3|29178.3|29331.3|29240.3|28869.5|28778.5|10643
1653656400000|2022-05-27 13:00:00|29268.3|29177.3|29344.5|29253.5|29392.5|29301.5|29144.3|29053.3|11177
1653660000000|2022-05-27 14:00:00|29344.4|29253.4|28802|28711|29354.9|29263.9|28770.7|28679.7|11907
1653663600000|2022-05-27 15:00:00|28802.8|28711.8|28868.5|28777.5|28970.2|28879.2|28662.3|28571.3|11877
1653667200000|2022-05-27 16:00:00|28866.9|28775.9|28745|28654|28941.9|28850.9|28670.9|28579.9|11177
1653670800000|2022-05-27 17:00:00|28744.9|28653.9|28386.8|28295.8|28870|28779|28348.3|28257.3|11938
1653674400000|2022-05-27 18:00:00|28390|28299|28480|28389|28496.9|28405.9|28297.3|28206.3|11740
1653678000000|2022-05-27 19:00:00|28480.4|28389.4|28893.2|28802.2|29055.5|28964.5|28433.9|28342.9|11466
1653681600000|2022-05-27 20:00:00|28896.1|28805.1|28785.7|28694.7|29026.8|28935.8|28761.8|28670.8|10003
1653721200000|2022-05-28 07:00:00|28885.9|28794.9|28906.7|28815.7|28924.7|28833.7|28842.6|28751.6|6031
1653724800000|2022-05-28 08:00:00|28906.8|28815.8|28859.9|28768.9|28940.3|28849.3|28800.2|28709.2|5653
1653728400000|2022-05-28 09:00:00|28860.3|28769.3|28826.2|28735.2|28898|28807|28793.1|28702.1|5301
1653732000000|2022-05-28 10:00:00|28825|28734|28828.1|28737.1|28872.1|28781.1|28798.8|28707.8|4487
1653735600000|2022-05-28 11:00:00|28827.5|28736.5|28848|28757|28937.6|28846.6|28798.4|28707.4|5912
1653739200000|2022-05-28 12:00:00|28847.6|28756.6|29006.2|28915.2|29044.2|28953.2|28814.1|28723.1|6195
1653742800000|2022-05-28 13:00:00|29005.8|28914.8|29092.2|29001.2|29245.3|29154.3|28971.3|28880.3|7661
1653746400000|2022-05-28 14:00:00|29092.1|29001.1|28976.8|28885.8|29115.7|29024.7|28951.5|28860.5|6025
1653750000000|2022-05-28 15:00:00|28976.7|28885.7|29017.1|28926.1|29098.9|29007.9|28918.1|28827.1|5927
1653753600000|2022-05-28 16:00:00|29016.9|28925.9|28937.4|28846.4|29066.9|28975.9|28934.8|28843.8|5318
1653757200000|2022-05-28 17:00:00|28937.3|28846.3|28909.8|28818.8|29038.4|28947.4|28821.8|28730.8|6744
1653760800000|2022-05-28 18:00:00|28909.9|28818.9|29030.1|28939.1|29040.8|28949.8|28909.9|28818.9|5120
1653764400000|2022-05-28 19:00:00|29032.1|28941.1|29048.7|28957.7|29080|28989|28969.1|28878.1|4645
1653768000000|2022-05-28 20:00:00|29049|28958|29043.4|28952.4|29058.5|28967.5|29011.3|28920.3|4353
1653771600000|2022-05-28 21:00:00|29042.9|28951.9|29037.9|28946.9|29072.5|28981.5|29019.9|28928.9|3231
1653775200000|2022-05-28 22:00:00|29037.8|28946.8|29016.8|28925.8|29056.4|28965.4|28981.1|28890.1|4349
1653778800000|2022-05-28 23:00:00|29016.7|28925.7|29057|28966|29167.6|29076.6|29015|28924|5599
1653782400000|2022-05-29 00:00:00|29059.3|28968.3|29036.1|28945.1|29062.6|28971.6|28999.8|28908.8|4850
1653786000000|2022-05-29 01:00:00|29032.4|28941.4|28944.7|28853.7|29046.1|28955.1|28924.7|28833.7|5275
1653789600000|2022-05-29 02:00:00|28944.8|28853.8|28927|28836|28945|28854|28864.7|28773.7|6084
1653793200000|2022-05-29 03:00:00|28926.8|28835.8|29003.3|28912.3|29014.9|28923.9|28902.3|28811.3|5545
1653796800000|2022-05-29 04:00:00|29003.1|28912.1|28962.5|28871.5|29005.4|28914.4|28946.4|28855.4|3922
1653800400000|2022-05-29 05:00:00|28961.2|28870.2|29058.4|28967.4|29059.2|28968.2|28956|28865|4456
1653804000000|2022-05-29 06:00:00|29058.6|28967.6|29052.6|28961.6|29078.2|28987.2|29013.2|28922.2|4452
1653807600000|2022-05-29 07:00:00|29052.9|28961.9|29032.1|28941.1|29058.9|28967.9|29020.9|28929.9|3460
1653811200000|2022-05-29 08:00:00|29032.2|28941.2|29082.2|28991.2|29195.7|29104.7|29015.6|28924.6|6932
1653814800000|2022-05-29 09:00:00|29082.1|28991.1|29014.4|28923.4|29093.6|29002.6|28977.9|28886.9|5238
1653818400000|2022-05-29 10:00:00|29013.9|28922.9|29177.2|29086.2|29224.3|29133.3|29013.3|28922.3|7395
1653822000000|2022-05-29 11:00:00|29177.5|29086.5|29239.1|29148.1|29250.3|29159.3|29136.9|29045.9|7484
1653825600000|2022-05-29 12:00:00|29240.4|29149.4|29400.3|29309.3|29486|29395|29225.4|29134.4|8752
1653829200000|2022-05-29 13:00:00|29400.7|29309.7|29352.4|29261.4|29479.7|29388.7|29336.4|29245.4|7189
1653832800000|2022-05-29 14:00:00|29352.3|29261.3|29319.1|29228.1|29397.9|29306.9|29310.7|29219.7|5725
1653836400000|2022-05-29 15:00:00|29318.3|29227.3|29222.5|29131.5|29318.9|29227.9|29194.2|29103.2|3375
1653840000000|2022-05-29 16:00:00|29235.8|29144.8|29303.4|29212.4|29359|29268|29234.4|29143.4|6531
1653843600000|2022-05-29 17:00:00|29303.3|29212.3|29242.2|29151.2|29375.7|29284.7|29211.4|29120.4|6545
1653847200000|2022-05-29 18:00:00|29242.7|29151.7|29184.7|29093.7|29263.3|29172.3|29181.9|29090.9|5559
1653850800000|2022-05-29 19:00:00|29185.2|29094.2|29157.6|29036.6|29203|29112|29098.1|29007.1|6363
1653854400000|2022-05-29 20:00:00|29157.1|29036.1|29213.8|29092.8|29222.8|29101.8|29129.7|29008.7|5429
1653858000000|2022-05-29 21:00:00|29213.6|29092.6|29254.8|29163.8|29260.5|29169.5|29189.1|29085.4|4634
1653861600000|2022-05-29 22:00:00|29254.4|29163.4|29447.2|29356.2|29595|29504|29196.2|29105.2|9050
1653865200000|2022-05-29 23:00:00|29449.3|29358.3|29492.3|29401.3|29518.1|29427.1|29424.1|29333.1|7782
1653868800000|2022-05-30 00:00:00|29493|29402|29342.2|29251.2|29496.6|29405.6|29329.1|29238.1|7888
1653872400000|2022-05-30 01:00:00|29342|29251|29788.6|29697.6|29792|29701|29337.3|29246.3|9123
1653876000000|2022-05-30 02:00:00|29788.9|29697.9|30235.8|30144.8|30291.6|30200.6|29782.6|29691.6|10855
1653879600000|2022-05-30 03:00:00|30237.2|30146.2|30376.9|30285.9|30410|30319|30231.8|30140.8|9749
1653883200000|2022-05-30 04:00:00|30377.1|30286.1|30349.6|30258.6|30434.2|30343.2|30254.3|30163.3|9997
1653886800000|2022-05-30 05:00:00|30350.6|30259.6|30481.8|30390.8|30487.2|30396.2|30320.9|30229.9|9375
1653890400000|2022-05-30 06:00:00|30482.3|30391.3|30727.2|30636.2|30910|30819|30442.9|30351.9|11194
1653894000000|2022-05-30 07:00:00|30727.3|30636.3|30672.2|30581.2|30767|30676|30577.1|30486.1|9365
1653897600000|2022-05-30 08:00:00|30671.9|30580.9|30762.7|30671.7|30770.6|30679.6|30608.8|30517.8|8174
1653901200000|2022-05-30 09:00:00|30763.6|30672.6|30739.6|30648.6|30795.7|30704.7|30629|30538|9516
1653904800000|2022-05-30 10:00:00|30740.4|30649.4|30624.7|30533.7|30787.3|30696.3|30591.9|30500.9|8455
1653908400000|2022-05-30 11:00:00|30626.1|30535.1|30693.4|30602.4|30733.6|30642.6|30612.7|30521.7|8026
1653912000000|2022-05-30 12:00:00|30692.9|30601.9|30555.6|30464.6|30943.8|30852.8|30377.9|30286.9|10002
1653915600000|2022-05-30 13:00:00|30555.9|30464.9|30539.2|30448.2|30590.3|30499.3|30287.2|30196.2|10110
1653919200000|2022-05-30 14:00:00|30540.2|30449.2|30491.5|30400.5|30762.3|30671.3|30467.6|30376.6|9986
1653922800000|2022-05-30 15:00:00|30492|30401|30660.6|30569.6|30697.6|30606.6|30474.2|30383.2|8687
1653926400000|2022-05-30 16:00:00|30660.8|30569.8|30638.4|30547.4|30731.7|30640.7|30599.7|30508.7|8972
1653930000000|2022-05-30 17:00:00|30642.8|30551.8|30734.7|30643.7|30806|30715|30612.5|30521.5|8683
1653933600000|2022-05-30 18:00:00|30734.1|30643.1|30715.8|30624.8|30752.2|30661.2|30685.7|30594.7|7059
1653937200000|2022-05-30 19:00:00|30717|30626|30667.9|30576.9|30876.4|30785.4|30609.4|30518.4|7368
1653940800000|2022-05-30 20:00:00|30668.3|30577.3|31302.9|31211.9|31440.1|31349.1|30588.8|30497.8|10861
1653944400000|2022-05-30 21:00:00|31302.8|31211.8|31828|31737|32229|32138|31258.8|31167.8|11816
1653948000000|2022-05-30 22:00:00|31827.3|31736.3|31789.3|31698.3|31929|31838|31546.8|31455.8|10657
1653951600000|2022-05-30 23:00:00|31793.8|31702.8|31760.3|31669.3|31920.2|31829.2|31655.9|31564.9|10808
1653955200000|2022-05-31 00:00:00|31761.6|31670.6|31603.3|31512.3|31884.5|31793.5|31489.2|31398.2|10178
1653958800000|2022-05-31 01:00:00|31602.8|31511.8|31591.5|31500.5|31646.3|31555.3|31477.6|31386.6|9122
1653962400000|2022-05-31 02:00:00|31591.6|31500.6|31723.8|31632.8|31741|31650|31554.3|31463.3|7764
1653966000000|2022-05-31 03:00:00|31723.7|31632.7|31797.2|31706.2|31851.8|31760.8|31651.3|31560.3|8551
1653969600000|2022-05-31 04:00:00|31797.4|31706.4|31717.6|31626.6|31830.3|31739.3|31683.6|31592.6|7775
1653973200000|2022-05-31 05:00:00|31717.7|31626.7|31674.2|31583.2|31768.2|31677.2|31652|31561|8691
1653976800000|2022-05-31 06:00:00|31675.1|31584.1|31521.3|31430.3|31683.3|31592.3|31465.8|31374.8|9729
1653980400000|2022-05-31 07:00:00|31522|31431|31600.4|31509.4|31612.9|31521.9|31509.5|31418.5|8566
1653984000000|2022-05-31 08:00:00|31601.2|31510.2|31655.6|31564.6|31744.4|31653.4|31598.7|31507.7|8314
1653987600000|2022-05-31 09:00:00|31655.9|31564.9|31567.5|31476.5|31670.1|31579.1|31528|31437|8822
1653991200000|2022-05-31 10:00:00|31567.7|31476.7|31692.9|31601.9|31707|31616|31541.3|31450.3|6645
1653994800000|2022-05-31 11:00:00|31693.1|31602.1|31794.8|31703.8|31863.9|31772.9|31680.9|31589.9|8290
1653998400000|2022-05-31 12:00:00|31794.7|31703.7|31634.9|31543.9|31834.3|31743.3|31570|31479|8657
1654002000000|2022-05-31 13:00:00|31635|31544|31412.2|31321.2|31943.8|31852.8|31274.9|31183.9|11327
1654005600000|2022-05-31 14:00:00|31411.8|31320.8|31710.1|31619.1|31759.3|31668.3|31243.7|31152.7|11526
1654009200000|2022-05-31 15:00:00|31710.9|31619.9|32087.2|31996.2|32195.8|32104.8|31592.8|31501.8|10926
1654012800000|2022-05-31 16:00:00|32086.5|31995.5|32197.8|32106.8|32416.4|32325.4|31879.5|31788.5|11881
1654016400000|2022-05-31 17:00:00|32195.7|32104.7|32156.1|32065.1|32224.9|32133.9|31922|31831|10804
1654020000000|2022-05-31 18:00:00|32151.2|32060.2|31703.4|31612.4|32187.1|32096.1|31623.4|31532.4|10984
1654023600000|2022-05-31 19:00:00|31703.7|31612.7|31653.3|31562.3|31807.3|31716.3|31610.2|31519.2|10570
1654027200000|2022-05-31 20:00:00|31651.5|31560.5|31827.7|31736.7|31827.7|31736.7|31621.9|31530.9|8643
1654030800000|2022-05-31 21:00:00|31827.8|31736.8|31737|31646|31843.5|31752.5|31686.1|31595.1|6351
1654034400000|2022-05-31 22:00:00|31732.8|31641.8|31891.5|31800.5|31912|31821|31705.8|31614.8|7758
1654038000000|2022-05-31 23:00:00|31892.9|31801.9|31823.2|31732.2|31950.1|31859.1|31805.4|31714.4|7230
1654041600000|2022-06-01 00:00:00|31823.5|31732.5|31968.9|31877.9|31999.8|31908.8|31717.5|31626.5|9749
1654045200000|2022-06-01 01:00:00|31968.3|31877.3|31946.7|31855.7|31973.9|31882.9|31863.3|31772.3|8205
1654048800000|2022-06-01 02:00:00|31947.4|31856.4|31828.8|31737.8|31950|31859|31759.8|31668.8|7600
1654052400000|2022-06-01 03:00:00|31828.1|31737.1|31654.1|31563.1|31831.3|31740.3|31639.9|31548.9|8138
1654056000000|2022-06-01 04:00:00|31654.2|31563.2|31588.9|31497.9|31690.9|31599.9|31385.6|31294.6|9146
1654059600000|2022-06-01 05:00:00|31588.7|31497.7|31645.5|31554.5|31646.4|31555.4|31470.9|31379.9|8319
1654063200000|2022-06-01 06:00:00|31644.7|31553.7|31609.8|31518.8|31694.6|31603.6|31597.2|31506.2|7462
1654066800000|2022-06-01 07:00:00|31609.7|31518.7|31508.3|31417.3|31659.8|31568.8|31500|31409|8126
1654070400000|2022-06-01 08:00:00|31508.4|31417.4|31643.9|31552.9|31661.1|31570.1|31473.4|31382.4|8743
1654074000000|2022-06-01 09:00:00|31644.5|31553.5|31716.5|31625.5|31720.9|31629.9|31633.9|31542.9|7069
1654077600000|2022-06-01 10:00:00|31716.3|31625.3|31582.1|31491.1|31721.3|31630.3|31572.2|31481.2|7084
1654081200000|2022-06-01 11:00:00|31581.9|31490.9|31631.4|31540.4|31691|31600|31475.6|31384.6|8939
1654084800000|2022-06-01 12:00:00|31631.1|31540.1|31763.3|31672.3|31856.1|31765.1|31557.2|31466.2|9517
1654088400000|2022-06-01 13:00:00|31763.8|31672.8|31760.1|31669.1|31917.7|31826.7|31672.6|31581.6|11464
1654092000000|2022-06-01 14:00:00|31759.7|31668.7|31186.1|31095.1|31829.5|31738.5|30991.6|30900.6|12258
1654095600000|2022-06-01 15:00:00|31185.4|31094.4|30762.5|30671.5|31237.8|31146.8|30747.8|30656.8|12632
1654099200000|2022-06-01 16:00:00|30761.5|30670.5|30438|30347|30762.2|30671.2|30322.7|30231.7|12313
1654102800000|2022-06-01 17:00:00|30437.3|30346.3|30196.6|30105.6|30445.5|30354.5|29917.1|29826.1|12360
1654106400000|2022-06-01 18:00:00|30197|30106|30180.4|30089.4|30453|30362|30134.3|30043.3|11736
1654110000000|2022-06-01 19:00:00|30179.8|30088.8|30138.2|30047.2|30361.8|30270.8|30023.9|29932.9|11430
1654113600000|2022-06-01 20:00:00|30139.1|30048.1|29662.9|29571.9|30174.6|30083.6|29355.4|29264.4|11944
1654117200000|2022-06-01 21:00:00|29664.8|29573.8|29613.3|29522.3|29796.5|29705.5|29606.9|29515.9|8655
1654120800000|2022-06-01 22:00:00|29613.5|29522.5|29770.6|29679.6|29787.3|29696.3|29540.5|29449.5|8144
1654124400000|2022-06-01 23:00:00|29770|29679|29831.8|29740.8|30080.6|29989.6|29757.6|29666.6|8499
1654128000000|2022-06-02 00:00:00|29831.3|29740.3|29701.3|29610.3|29836.7|29745.7|29619.3|29528.3|8781
1654131600000|2022-06-02 01:00:00|29700.7|29609.7|29842|29751|29901.6|29810.6|29663.1|29572.1|8000
1654135200000|2022-06-02 02:00:00|29842.1|29751.1|29839.5|29748.5|29918.1|29827.1|29806.6|29715.6|7318
1654138800000|2022-06-02 03:00:00|29841.4|29750.4|29751.3|29660.3|29875.3|29784.3|29728.5|29637.5|7318
1654142400000|2022-06-02 04:00:00|29752|29661|29835|29744|29844.8|29753.8|29678.9|29587.9|8607
1654146000000|2022-06-02 05:00:00|29834.3|29743.3|29897.3|29806.3|29906.4|29815.4|29702.9|29611.9|7627
1654149600000|2022-06-02 06:00:00|29896.9|29805.9|29946.9|29855.9|29965.6|29874.6|29835.1|29744.1|6406
1654153200000|2022-06-02 07:00:00|29946.6|29855.6|29991.5|29900.5|30129.8|30038.8|29932.5|29841.5|8997
1654156800000|2022-06-02 08:00:00|29989.7|29898.7|29969.6|29878.6|30036.1|29945.1|29941.6|29850.6|8169
1654160400000|2022-06-02 09:00:00|29971.5|29880.5|29953.1|29862.1|30036.7|29945.7|29900.4|29809.4|8179
1654164000000|2022-06-02 10:00:00|29953.7|29862.7|30054.7|29963.7|30184.5|30093.5|29893|29802|8398
1654167600000|2022-06-02 11:00:00|30055|29964|30199.5|30108.5|30221|30130|29985.9|29894.9|9846
1654171200000|2022-06-02 12:00:00|30201|30110|30108.9|30017.9|30210.2|30119.2|30076.4|29985.4|9249
1654174800000|2022-06-02 13:00:00|30109|30018|29917|29826|30249.5|30158.5|29625.1|29534.1|12023
1654178400000|2022-06-02 14:00:00|29917.4|29826.4|30083.5|29992.5|30162.5|30071.5|29799.2|29708.2|11934
1654182000000|2022-06-02 15:00:00|30084.3|29993.3|30232.3|30141.3|30398.2|30307.2|30074.6|29983.6|11224
1654185600000|2022-06-02 16:00:00|30234.3|30143.3|30314.9|30223.9|30419.9|30328.9|30216|30125|10811
1654189200000|2022-06-02 17:00:00|30315.2|30224.2|30218.7|30127.7|30379.1|30288.1|30197.7|30106.7|10452
1654192800000|2022-06-02 18:00:00|30219|30128|30164|30073|30353|30262|30010.1|29919.1|9774
1654196400000|2022-06-02 19:00:00|30164.1|30073.1|30316.3|30225.3|30323.6|30232.6|30099.8|30008.8|9989
1654200000000|2022-06-02 20:00:00|30316.1|30225.1|30273.7|30182.7|30405.5|30314.5|30271.3|30180.3|7957
1654203600000|2022-06-02 21:00:00|30274.2|30183.2|30395.3|30304.3|30407.4|30316.4|30259.3|30168.3|7471
1654207200000|2022-06-02 22:00:00|30396.3|30305.3|30510.4|30419.4|30702.4|30611.4|30357.9|30266.9|9793
1654210800000|2022-06-02 23:00:00|30511|30420|30476.2|30385.2|30663.8|30572.8|30454.4|30363.4|8899
1654214400000|2022-06-03 00:00:00|30476.1|30385.1|30419.2|30328.2|30533.5|30442.5|30382.2|30291.2|9030
1654218000000|2022-06-03 01:00:00|30419.5|30328.5|30648|30557|30715.1|30624.1|30409.6|30318.6|8727
1654221600000|2022-06-03 02:00:00|30648.5|30557.5|30567.6|30476.6|30681.9|30590.9|30556.8|30465.8|7902
1654225200000|2022-06-03 03:00:00|30567.4|30476.4|30553.4|30462.4|30582.6|30491.6|30489|30398|7348
1654228800000|2022-06-03 04:00:00|30553.7|30462.7|30448.8|30357.8|30566.4|30475.4|30444.3|30353.3|8077
1654232400000|2022-06-03 05:00:00|30449.3|30358.3|30569.5|30478.5|30582.3|30491.3|30437.8|30346.8|8330
1654236000000|2022-06-03 06:00:00|30569.7|30478.7|30395.9|30304.9|30571.2|30480.2|30392|30301|7546
1654239600000|2022-06-03 07:00:00|30391.9|30300.9|30475.6|30384.6|30520.6|30429.6|30309.6|30218.6|9010
1654243200000|2022-06-03 08:00:00|30475.9|30384.9|30466.9|30375.9|30551|30460|30425.4|30334.4|9572
1654246800000|2022-06-03 09:00:00|30467.4|30376.4|30273.2|30182.2|30502|30411|30184|30093|10532
1654250400000|2022-06-03 10:00:00|30273.3|30182.3|29837.4|29746.4|30290|30199|29773.8|29682.8|11544
1654254000000|2022-06-03 11:00:00|29836.5|29745.5|29782.4|29691.4|29970|29879|29705.6|29614.6|10914
1654257600000|2022-06-03 12:00:00|29782.7|29691.7|29547.9|29456.9|29900.2|29809.2|29509|29418|11152
1654261200000|2022-06-03 13:00:00|29550.2|29459.2|29739.1|29648.1|29791.7|29700.7|29461.6|29370.6|12545
1654264800000|2022-06-03 14:00:00|29739.2|29648.2|29494.6|29403.6|29785.9|29694.9|29303.7|29212.7|11903
1654268400000|2022-06-03 15:00:00|29491.3|29400.3|29520.6|29429.6|29587.3|29496.3|29350.4|29259.4|10562
1654272000000|2022-06-03 16:00:00|29520.7|29429.7|29559.5|29468.5|29576.5|29485.5|29413.8|29322.8|10316
1654275600000|2022-06-03 17:00:00|29559|29468|29524.9|29433.9|29684.5|29593.5|29453.5|29362.5|10102
1654279200000|2022-06-03 18:00:00|29524.7|29433.7|29569.4|29478.4|29581.4|29490.4|29481.2|29390.2|9928
1654282800000|2022-06-03 19:00:00|29568.9|29477.9|29592.7|29501.7|29632.9|29541.9|29515|29424|9440
1654286400000|2022-06-03 20:00:00|29594.7|29503.7|29683.9|29592.9|29754.7|29663.7|29576|29485|8423
1654326000000|2022-06-04 07:00:00|29713.6|29622.6|29721.3|29630.3|29725.3|29634.3|29666.8|29575.8|5104
1654329600000|2022-06-04 08:00:00|29721.2|29630.2|29770|29679|29817.5|29726.5|29705.6|29614.6|6047
1654333200000|2022-06-04 09:00:00|29771.6|29680.6|29738.6|29647.6|29785.2|29694.2|29697|29606|6053
1654336800000|2022-06-04 10:00:00|29737.9|29646.9|29747.7|29656.7|29795.9|29704.9|29726.7|29635.7|5916
1654340400000|2022-06-04 11:00:00|29747.5|29656.5|29698.4|29607.4|29763.6|29672.6|29626.3|29535.3|5543
1654344000000|2022-06-04 12:00:00|29699.2|29608.2|29558.2|29467.2|29720.2|29629.2|29543.9|29452.9|8171
1654347600000|2022-06-04 13:00:00|29558.3|29467.3|29614.4|29523.4|29672.8|29581.8|29550.5|29459.5|6856
1654351200000|2022-06-04 14:00:00|29615|29524|29798.2|29707.2|29995|29904|29506.9|29415.9|9831
1654354800000|2022-06-04 15:00:00|29798|29707|29874.7|29783.7|29906.9|29815.9|29777.4|29686.4|8488
1654358400000|2022-06-04 16:00:00|29874.2|29783.2|29781.7|29690.7|29877.6|29786.6|29779.9|29688.9|6780
1654362000000|2022-06-04 17:00:00|29782.1|29691.1|29732.6|29641.6|29785.3|29694.3|29641.8|29550.8|7889
1654365600000|2022-06-04 18:00:00|29732.9|29641.9|29812.9|29721.9|29819|29728|29732.6|29641.6|4948
1654369200000|2022-06-04 19:00:00|29797.1|29706.1|29678.7|29587.7|29800.9|29709.9|29660.7|29569.7|6678
1654372800000|2022-06-04 20:00:00|29678|29587|29779.5|29688.5|29781.3|29690.3|29655.2|29564.2|4801
1654376400000|2022-06-04 21:00:00|29780.3|29689.3|29866.3|29775.3|29874.6|29783.6|29777.8|29686.8|5082
1654380000000|2022-06-04 22:00:00|29866.7|29775.7|29827.6|29736.6|29983|29892|29813.8|29722.8|7318
1654383600000|2022-06-04 23:00:00|29827.8|29736.8|29884.9|29793.9|29888.1|29797.1|29797.4|29706.4|6866
1654387200000|2022-06-05 00:00:00|29885|29794|29766.8|29675.8|29918.7|29827.7|29762.2|29671.2|6827
1654390800000|2022-06-05 01:00:00|29766.7|29675.7|29722.8|29631.8|29779.1|29688.1|29705.5|29614.5|6885
1654394400000|2022-06-05 02:00:00|29722.4|29631.4|29821.8|29730.8|29827.1|29736.1|29713.5|29622.5|7798
1654398000000|2022-06-05 03:00:00|29821.5|29730.5|29791.8|29700.8|29843|29752|29777.8|29686.8|6171
1654401600000|2022-06-05 04:00:00|29792.1|29701.1|29752.7|29661.7|29807.7|29716.7|29713.6|29622.6|6062
1654405200000|2022-06-05 05:00:00|29752.3|29661.3|29817.8|29726.8|29844.2|29753.2|29752.3|29661.3|5990
1654408800000|2022-06-05 06:00:00|29817.6|29726.6|29757.7|29666.7|29820.9|29729.9|29756.7|29665.7|5330
1654412400000|2022-06-05 07:00:00|29757.6|29666.6|29669|29578|29827.4|29736.4|29669|29578|5184
1654416000000|2022-06-05 08:00:00|29668.9|29577.9|29722|29631|29762.1|29671.1|29666.7|29575.7|5783
1654419600000|2022-06-05 09:00:00|29721.3|29630.3|29661.7|29570.7|29722.2|29631.2|29565.3|29474.3|7505
1654423200000|2022-06-05 10:00:00|29661.8|29570.8|29670.8|29579.8|29724.3|29633.3|29632.5|29541.5|6365
1654426800000|2022-06-05 11:00:00|29670.6|29579.6|29745.2|29654.2|29754.2|29663.2|29614.4|29523.4|7395
1654430400000|2022-06-05 12:00:00|29745.4|29654.4|29741.9|29650.9|29804.1|29713.1|29708.4|29617.4|7012
1654434000000|2022-06-05 13:00:00|29742.2|29651.2|29679.4|29588.4|29776.2|29685.2|29667.6|29576.6|5472
1654437600000|2022-06-05 14:00:00|29679.5|29588.5|29829.6|29738.6|29855.6|29764.6|29652.1|29561.1|8004
1654441200000|2022-06-05 15:00:00|29828.5|29737.5|29985.2|29894.2|29988.4|29897.4|29813.7|29722.7|8442
1654444800000|2022-06-05 16:00:00|29985.4|29894.4|29894.4|29803.4|30184.5|30093.5|29786.9|29695.9|10458
1654448400000|2022-06-05 17:00:00|29894.3|29803.3|30042.8|29951.8|30146.9|30055.9|29869.6|29778.6|10147
1654452000000|2022-06-05 18:00:00|30043.3|29952.3|30023.2|29932.2|30112.2|30021.2|30004.3|29913.3|7882
1654455600000|2022-06-05 19:00:00|30023.4|29932.4|30092.8|29971.8|30132.1|30011.1|29981.3|29881.9|6813
1654459200000|2022-06-05 20:00:00|30092.6|29971.6|29989.3|29868.3|30161.9|30040.9|29987.6|29866.6|7043
1654462800000|2022-06-05 21:00:00|29989.2|29868.2|29984.8|29893.8|30005.2|29914.2|29846.1|29755.1|8244
1654466400000|2022-06-05 22:00:00|29984.6|29893.6|30040.3|29949.3|30094.1|30003.1|29897.3|29806.3|10182
1654470000000|2022-06-05 23:00:00|30040.6|29949.6|29946.2|29855.2|30072.6|29981.6|29913.7|29822.7|9615
1654473600000|2022-06-06 00:00:00|29945.6|29854.6|30323.4|30232.4|30409.4|30318.4|29912.6|29821.6|10426
1654477200000|2022-06-06 01:00:00|30323.5|30232.5|30861.7|30770.7|30941.4|30850.4|30322.9|30231.9|12023
1654480800000|2022-06-06 02:00:00|30863.2|30772.2|30948.9|30857.9|31151.6|31060.6|30863.2|30772.2|10890
1654484400000|2022-06-06 03:00:00|30948.8|30857.8|31272.9|31181.9|31292.6|31201.6|30948.7|30857.7|10948
1654488000000|2022-06-06 04:00:00|31272.7|31181.7|31238.1|31147.1|31362.4|31271.4|31174.6|31083.6|10634
1654491600000|2022-06-06 05:00:00|31238|31147|31184.5|31093.5|31297.3|31206.3|31169.3|31078.3|9723
1654495200000|2022-06-06 06:00:00|31184.6|31093.6|31296.4|31205.4|31442.5|31351.5|31173.7|31082.7|9779
1654498800000|2022-06-06 07:00:00|31295.9|31204.9|31312.7|31221.7|31406.7|31315.7|31219.1|31128.1|9327
1654502400000|2022-06-06 08:00:00|31312.4|31221.4|31488|31397|31488.9|31397.9|31301.7|31210.7|9587
1654506000000|2022-06-06 09:00:00|31488.4|31397.4|31498.3|31407.3|31564.8|31473.8|31404.1|31313.1|9580
1654509600000|2022-06-06 10:00:00|31498.4|31407.4|31506.1|31415.1|31561.9|31470.9|31411.3|31320.3|9873
1654513200000|2022-06-06 11:00:00|31507.9|31416.9|31420.2|31329.2|31601.3|31510.3|31352.3|31261.3|10110
1654516800000|2022-06-06 12:00:00|31420.3|31329.3|31428.7|31337.7|31504.8|31413.8|31369.7|31278.7|9042
1654520400000|2022-06-06 13:00:00|31429.5|31338.5|31462.3|31371.3|31544.2|31453.2|31281.7|31190.7|11318
1654524000000|2022-06-06 14:00:00|31464.1|31373.1|31524.7|31433.7|31783.7|31692.7|31445.7|31354.7|12582
1654527600000|2022-06-06 15:00:00|31525|31434|31562|31471|31576|31485|31173.9|31082.9|12310
1654531200000|2022-06-06 16:00:00|31561.9|31470.9|31336.7|31245.7|31579.7|31488.7|31246.1|31155.1|11935
1654534800000|2022-06-06 17:00:00|31337.4|31246.4|31376.6|31285.6|31392.1|31301.1|31079.9|30988.9|11664
1654538400000|2022-06-06 18:00:00|31374.2|31283.2|31372.2|31281.2|31455.4|31364.4|31249.4|31158.4|10878
1654542000000|2022-06-06 19:00:00|31372.3|31281.3|31497|31406|31501.5|31410.5|31271.2|31180.2|10874
1654545600000|2022-06-06 20:00:00|31495.4|31404.4|31484.4|31393.4|31548.3|31457.3|31299.7|31208.7|10057
1654549200000|2022-06-06 21:00:00|31483.2|31392.2|31515.4|31424.4|31624.6|31533.6|31429.5|31338.5|9348
1654552800000|2022-06-06 22:00:00|31515.8|31424.8|31420.7|31329.7|31560.4|31469.4|31406.2|31315.2|8900
1654556400000|2022-06-06 23:00:00|31421.1|31330.1|31393.4|31302.4|31448.7|31357.7|31339|31248|7679
1654560000000|2022-06-07 00:00:00|31394.2|31303.2|30218.7|30127.7|31405.1|31314.1|30165.7|30074.7|12477
1654563600000|2022-06-07 01:00:00|30217.7|30126.7|29597.6|29506.6|30281.1|30190.1|29409|29318|12479
1654567200000|2022-06-07 02:00:00|29600|29509|29428.3|29337.3|29601.1|29510.1|29253.9|29162.9|12078
1654570800000|2022-06-07 03:00:00|29428.1|29337.1|29597.4|29506.4|29685.5|29594.5|29368.7|29277.7|10617
1654574400000|2022-06-07 04:00:00|29596.9|29505.9|29564.4|29473.4|29638.5|29547.5|29488.7|29397.7|9017
1654578000000|2022-06-07 05:00:00|29565.3|29474.3|29515.1|29424.1|29656.1|29565.1|29445.6|29354.6|8665
1654581600000|2022-06-07 06:00:00|29514.4|29423.4|29549.6|29458.6|29593|29502|29478.5|29387.5|8164
1654585200000|2022-06-07 07:00:00|29550|29459|29613.3|29522.3|29624.2|29533.2|29526.3|29435.3|9221
1654588800000|2022-06-07 08:00:00|29612.9|29521.9|29681.8|29590.8|29765.7|29674.7|29591.2|29500.2|9141
1654592400000|2022-06-07 09:00:00|29681.4|29590.4|29596.9|29505.9|29690.2|29599.2|29579.5|29488.5|8878
1654596000000|2022-06-07 10:00:00|29597.1|29506.1|29625.2|29534.2|29683.3|29592.3|29566.8|29475.8|8255
1654599600000|2022-06-07 11:00:00|29625.1|29534.1|29544.2|29453.2|29645.6|29554.6|29378.9|29287.9|10365
1654603200000|2022-06-07 12:00:00|29545.6|29454.6|29525.3|29434.3|29594.1|29503.1|29426.8|29335.8|10253
1654606800000|2022-06-07 13:00:00|29524.9|29433.9|29590.4|29499.4|29731.9|29640.9|29456.3|29365.3|10843
1654610400000|2022-06-07 14:00:00|29590.5|29499.5|29934.4|29843.4|30055.5|29964.5|29534.7|29443.7|11973
1654614000000|2022-06-07 15:00:00|29934.6|29843.6|29918.5|29827.5|30045.5|29954.5|29804.7|29713.7|11570
1654617600000|2022-06-07 16:00:00|29917.5|29826.5|29940.8|29850.8|29973|29883|29781.5|29691.5|10802
1654621200000|2022-06-07 17:00:00|29942.1|29852.1|29968.9|29878.9|30006.9|29916.9|29884|29794|10357
1654624800000|2022-06-07 18:00:00|29969.8|29879.8|30221.6|30131.6|30286.2|30196.2|29953.6|29863.6|11280
1654628400000|2022-06-07 19:00:00|30221.7|30131.7|31077.9|30987.9|31432.5|31342.5|30213.4|30123.4|12288
1654632000000|2022-06-07 20:00:00|31078.1|30988.1|31374.7|31284.7|31587.3|31497.3|31071.8|30981.8|12440
1654635600000|2022-06-07 21:00:00|31369|31279|31416.7|31326.7|31555|31465|31294.1|31204.1|10860
1654639200000|2022-06-07 22:00:00|31415.8|31325.8|31287.5|31197.5|31542.7|31452.7|30356.2|30266.2|12145
1654642800000|2022-06-07 23:00:00|31280.1|31190.1|31149.7|31059.7|31400.8|31310.8|30942.2|30852.2|13008
1654646400000|2022-06-08 00:00:00|31150.4|31060.4|31098.8|31008.8|31346.8|31256.8|31077.2|30987.2|11767
1654650000000|2022-06-08 01:00:00|31099.5|31009.5|31136.9|31046.9|31240|31150|30761.1|30671.1|11895
1654653600000|2022-06-08 02:00:00|31137.3|31047.3|30999.2|30909.2|31253.9|31163.9|30981.2|30891.2|9832
1654657200000|2022-06-08 03:00:00|30999|30909|30043.6|29953.6|31050.2|30960.2|29882.1|29792.1|12487
1654660800000|2022-06-08 04:00:00|30043.7|29953.7|30271.2|30181.2|30419.3|30329.3|29909.4|29819.4|11662
1654664400000|2022-06-08 05:00:00|30270.9|30180.9|30574.9|30484.9|30667|30577|30239.5|30149.5|10046
1654668000000|2022-06-08 06:00:00|30572.2|30482.2|30558.4|30468.4|30700.8|30610.8|30386.5|30296.5|10321
1654671600000|2022-06-08 07:00:00|30560.8|30470.8|30591.5|30501.5|30660.1|30570.1|30343.4|30253.4|10663
1654675200000|2022-06-08 08:00:00|30588.7|30498.7|30533.9|30443.9|30642|30552|30455.3|30365.3|10171
1654678800000|2022-06-08 09:00:00|30533.4|30443.4|30551.2|30461.2|30600|30510|30405.4|30315.4|9601
1654682400000|2022-06-08 10:00:00|30552.9|30462.9|30415.9|30325.9|30559.3|30469.3|30369|30279|9230
1654686000000|2022-06-08 11:00:00|30415.4|30325.4|30438.5|30348.5|30528.9|30438.9|30370.7|30280.7|10112
1654689600000|2022-06-08 12:00:00|30439|30349|30164.5|30074.5|30476.1|30386.1|30148|30058|10844
1654693200000|2022-06-08 13:00:00|30171.1|30081.1|30790.7|30700.7|30905.5|30815.5|30080.8|29990.8|12501
1654696800000|2022-06-08 14:00:00|30790.4|30700.4|30448|30358|30816.6|30726.6|30374.7|30284.7|12525
1654700400000|2022-06-08 15:00:00|30448.1|30358.1|30497.9|30407.9|30581.4|30491.4|30406.4|30316.4|11522
1654704000000|2022-06-08 16:00:00|30497.7|30407.7|30353.7|30263.7|30571.8|30481.8|30249.2|30159.2|11109
1654707600000|2022-06-08 17:00:00|30353.4|30263.4|30413.1|30323.1|30480.3|30390.3|30315.5|30225.5|9418
1654711200000|2022-06-08 18:00:00|30413.6|30323.6|30256.8|30166.8|30446|30356|29946.8|29856.8|10903
1654714800000|2022-06-08 19:00:00|30257|30167|30160.3|30070.3|30332.1|30242.1|30101.7|30011.7|11351
1654718400000|2022-06-08 20:00:00|30158.7|30068.7|30225.6|30135.6|30337.4|30247.4|30131.5|30041.5|9243
1654722000000|2022-06-08 21:00:00|30225.7|30135.7|30439.4|30349.4|30512.8|30422.8|30223.8|30133.8|8220
1654725600000|2022-06-08 22:00:00|30439.5|30349.5|30330.2|30240.2|30477.6|30387.6|30308.9|30218.9|8736
1654729200000|2022-06-08 23:00:00|30330.4|30240.4|30226.4|30136.4|30387|30297|30209.3|30119.3|9364
1654732800000|2022-06-09 00:00:00|30225.6|30135.6|30242.5|30152.5|30291.1|30201.1|30094.7|30004.7|10599
1654736400000|2022-06-09 01:00:00|30240.8|30150.8|30117.9|30027.9|30345.5|30255.5|30117.9|30027.9|9004
1654740000000|2022-06-09 02:00:00|30117.8|30027.8|30224.5|30134.5|30231.5|30141.5|30103.7|30013.7|8282
1654743600000|2022-06-09 03:00:00|30225|30135|30315|30225|30324.5|30234.5|30210.7|30120.7|7898
1654747200000|2022-06-09 04:00:00|30315.7|30225.7|30294.1|30204.1|30324.2|30234.2|30263.5|30173.5|7051
1654750800000|2022-06-09 05:00:00|30294.2|30204.2|30341.1|30251.1|30474.9|30384.9|30274|30184|9055
1654754400000|2022-06-09 06:00:00|30338.9|30248.9|30363.1|30273.1|30376.6|30286.6|30307|30217|8417
1654758000000|2022-06-09 07:00:00|30362.5|30272.5|30511|30421|30514.8|30424.8|30347|30257|9252
1654761600000|2022-06-09 08:00:00|30510.6|30420.6|30532.9|30442.9|30583|30493|30383.9|30293.9|9877
1654765200000|2022-06-09 09:00:00|30533.2|30443.2|30574.4|30484.4|30724.7|30634.7|30503.1|30413.1|9654
1654768800000|2022-06-09 10:00:00|30574.3|30484.3|30454.4|30364.4|30625.2|30535.2|30412.2|30322.2|9532
1654772400000|2022-06-09 11:00:00|30453.6|30363.6|30317.7|30227.7|30470.7|30380.7|30292.9|30202.9|10150
1654776000000|2022-06-09 12:00:00|30318.2|30228.2|30129.9|30039.9|30389.6|30299.6|30063.7|29973.7|11994
1654779600000|2022-06-09 13:00:00|30130.1|30040.1|30181|30091|30286.1|30196.1|29969.6|29879.6|11966
1654783200000|2022-06-09 14:00:00|30183|30093|30141.8|30051.8|30307|30217|30086.5|29996.5|11810
1654786800000|2022-06-09 15:00:00|30141.2|30051.2|30328.2|30238.2|30409.8|30319.8|30054.1|29964.1|11192
1654790400000|2022-06-09 16:00:00|30328.4|30238.4|30370.3|30280.3|30400.6|30310.6|30203.1|30113.1|10459
1654794000000|2022-06-09 17:00:00|30370|30280|30335.3|30245.3|30467.8|30377.8|30231.5|30141.5|9851
1654797600000|2022-06-09 18:00:00|30340.1|30250.1|30166.1|30076.1|30371.8|30281.8|30159.3|30069.3|9837
1654801200000|2022-06-09 19:00:00|30165.7|30075.7|30031.3|29941.3|30193.5|30103.5|30005|29915|9362
1654804800000|2022-06-09 20:00:00|30031.4|29941.4|30203.9|30113.9|30213|30123|29983.7|29893.7|8784
1654808400000|2022-06-09 21:00:00|30203.8|30113.8|30160.3|30070.3|30274.5|30184.5|30151.6|30061.6|6988
1654812000000|2022-06-09 22:00:00|30159.9|30069.9|30084.3|29994.3|30179|30089|30035.5|29945.5|7858
1654815600000|2022-06-09 23:00:00|30085.2|29995.2|30125.6|30035.6|30144.4|30054.4|30009.1|29919.1|9288
1654819200000|2022-06-10 00:00:00|30125.2|30035.2|29782.8|29692.8|30159|30069|29603|29513|11700
1654822800000|2022-06-10 01:00:00|29778|29688|29908.8|29818.8|30067.7|29977.7|29763.3|29673.3|10718
1654826400000|2022-06-10 02:00:00|29908.9|29818.9|30045.8|29955.8|30058.9|29968.9|29895.9|29805.9|9340
1654830000000|2022-06-10 03:00:00|30045.3|29955.3|30134.8|30044.8|30376.6|30286.6|30045.1|29955.1|10341
1654833600000|2022-06-10 04:00:00|30135.3|30045.3|30111.9|30021.9|30171.1|30081.1|30072|29982|8314
1654837200000|2022-06-10 05:00:00|30112.8|30022.8|30123.5|30033.5|30207.8|30117.8|30105.1|30015.1|8061
1654840800000|2022-06-10 06:00:00|30127.4|30037.4|30111.4|30021.4|30241.3|30151.3|30089.3|29999.3|8909
1654844400000|2022-06-10 07:00:00|30114.2|30024.2|30071.8|29981.8|30153.3|30063.3|30070.5|29980.5|8426
1654848000000|2022-06-10 08:00:00|30071.5|29981.5|30040.2|29950.2|30135.8|30045.8|30010.5|29920.5|8963
1654851600000|2022-06-10 09:00:00|30040.1|29950.1|29913.4|29823.4|30084.5|29994.5|29886.5|29796.5|10682
1654855200000|2022-06-10 10:00:00|29915|29825|30020.7|29930.7|30029.1|29939.1|29887.7|29797.7|9761
1654858800000|2022-06-10 11:00:00|30020.8|29930.8|30038.1|29948.1|30101.5|30011.5|29984.5|29894.5|8882
1654862400000|2022-06-10 12:00:00|30038|29948|29654.4|29564.4|30203.6|30113.6|29528|29438|11831
1654866000000|2022-06-10 13:00:00|29655|29565|29412.6|29322.6|29730.7|29640.7|29296.2|29206.2|13109
1654869600000|2022-06-10 14:00:00|29412.1|29322.1|29579.5|29489.5|29705.3|29615.3|29253.8|29163.8|12540
1654873200000|2022-06-10 15:00:00|29579.2|29489.2|29468.5|29378.5|29642.6|29552.6|29379.1|29289.1|11156
1654876800000|2022-06-10 16:00:00|29467.9|29377.9|29061.4|28971.4|29491|29401|28876.4|28786.4|12002
1654880400000|2022-06-10 17:00:00|29060.9|28970.9|29126.9|29036.9|29210.2|29120.2|28942.4|28852.4|11089
1654884000000|2022-06-10 18:00:00|29124.1|29034.1|29072.2|28982.2|29152.5|29062.5|28987.1|28897.1|9505
1654887600000|2022-06-10 19:00:00|29071|28981|28991.5|28901.5|29171.4|29081.4|28958.2|28868.2|10023
1654891200000|2022-06-10 20:00:00|28991.8|28901.8|29227.6|29137.6|29264.5|29174.5|28978.5|28888.5|9020
1654930800000|2022-06-11 07:00:00|29326.7|29236.7|29344.5|29254.5|29371.5|29281.5|29315.4|29225.4|5502
1654934400000|2022-06-11 08:00:00|29344.7|29254.7|29010|28920|29362.2|29272.2|29010|28920|8043
1654938000000|2022-06-11 09:00:00|29013.3|28923.3|29084|28994|29191.6|29101.6|28768.7|28678.7|10579
1654941600000|2022-06-11 10:00:00|29083.8|28993.8|28929.3|28839.3|29134.6|29044.6|28875.5|28785.5|8889
1654945200000|2022-06-11 11:00:00|28929.2|28839.2|28741.2|28651.2|28969.6|28879.6|28606.6|28516.6|10970
1654948800000|2022-06-11 12:00:00|28740.4|28650.4|28492.4|28402.4|28851.7|28761.7|28492.4|28402.4|11147
1654952400000|2022-06-11 13:00:00|28492.8|28402.8|28786.9|28696.9|28868|28778|28370.1|28280.1|11651
1654956000000|2022-06-11 14:00:00|28787.7|28697.7|28435|28345|28788.6|28698.6|28400.3|28310.3|10867
1654959600000|2022-06-11 15:00:00|28434.8|28344.8|28417.3|28327.3|28607.5|28517.5|28266|28176|12744
1654963200000|2022-06-11 16:00:00|28418.5|28328.5|28476.1|28386.1|28516.5|28426.5|28138.4|28048.4|11510
1654966800000|2022-06-11 17:00:00|28476.3|28386.3|28525|28435|28595.2|28505.2|28413.4|28323.4|9649
1654970400000|2022-06-11 18:00:00|28524.1|28434.1|28629.2|28539.2|28798.9|28708.9|28476.2|28386.2|9684
1654974000000|2022-06-11 19:00:00|28630.3|28540.3|28609.3|28519.3|28769.5|28679.5|28609.3|28519.3|9031
1654977600000|2022-06-11 20:00:00|28609.5|28519.5|28422.3|28332.3|28633.9|28543.9|28401.7|28311.7|8503
1654981200000|2022-06-11 21:00:00|28422.4|28332.4|28574.8|28484.8|28626|28536|28408.2|28318.2|6995
1654984800000|2022-06-11 22:00:00|28574.7|28484.7|28657.9|28567.9|28693.5|28603.5|28557|28467|6954
1654988400000|2022-06-11 23:00:00|28657.6|28567.6|28434.7|28344.7|28659.3|28569.3|28266.5|28176.5|8642
1654992000000|2022-06-12 00:00:00|28436.1|28346.1|28528.3|28438.3|28555.9|28465.9|28398.1|28308.1|8677
1654995600000|2022-06-12 01:00:00|28528|28438|28253.6|28163.6|28537.3|28447.3|28187.3|28097.3|9207
1654999200000|2022-06-12 02:00:00|28253.9|28163.9|27445|27355|28352.7|28262.7|27341.7|27251.7|12027
1655002800000|2022-06-12 03:00:00|27445.1|27355.1|27578.5|27488.5|27767.1|27677.1|27304.4|27214.4|11330
1655006400000|2022-06-12 04:00:00|27577.9|27487.9|27450.6|27360.6|27667.6|27577.6|27446.7|27356.7|10203
1655010000000|2022-06-12 05:00:00|27450.2|27360.2|27290|27200|27478.9|27388.9|27204.7|27114.7|11930
1655013600000|2022-06-12 06:00:00|27288.3|27198.3|27496.9|27406.9|27557.9|27467.9|27260.8|27170.8|10629
1655017200000|2022-06-12 07:00:00|27496.7|27406.7|27655.7|27565.7|27679.7|27589.7|27402.8|27312.8|9195
1655020800000|2022-06-12 08:00:00|27655.5|27565.5|27572.9|27482.9|27717|27627|27546.4|27456.4|10374
1655024400000|2022-06-12 09:00:00|27574.1|27484.1|27476.3|27386.3|27609.5|27519.5|27469.4|27379.4|9998
1655028000000|2022-06-12 10:00:00|27475.1|27385.1|27449.3|27359.3|27581.7|27491.7|27381.6|27291.6|10201
1655031600000|2022-06-12 11:00:00|27449.5|27359.5|27465.7|27375.7|27530.8|27440.8|27360.5|27270.5|9679
1655035200000|2022-06-12 12:00:00|27465.6|27375.6|27446.8|27356.8|27593.3|27503.3|27440.6|27350.6|9767
1655038800000|2022-06-12 13:00:00|27446.9|27356.9|27320|27230|27482.6|27392.6|27251.7|27161.7|10397
1655042400000|2022-06-12 14:00:00|27319.8|27229.8|27820.5|27730.5|27968.7|27878.7|26918.4|26828.4|12710
1655046000000|2022-06-12 15:00:00|27823.3|27733.3|28098|28008|28343.8|28253.8|27796.2|27706.2|12770
1655049600000|2022-06-12 16:00:00|28098.1|28008.1|27940.8|27850.8|28183.8|28093.8|27827.6|27737.6|11105
1655053200000|2022-06-12 17:00:00|27941.2|27851.2|28137.2|28047.2|28239.6|28149.6|27932.3|27842.3|10063
1655056800000|2022-06-12 18:00:00|28137.5|28047.5|27919.7|27829.7|28150.1|28060.1|27896.8|27806.8|9363
1655060400000|2022-06-12 19:00:00|27919.8|27829.8|27457.5|27337.5|27947.5|27857.5|27454.1|27334.1|11139
1655064000000|2022-06-12 20:00:00|27458.1|27338.1|27403.1|27283.1|27575.5|27455.5|27392.6|27272.6|10287
1655067600000|2022-06-12 21:00:00|27403.3|27283.3|27382.7|27292.7|27539.8|27449.8|27373.2|27253.2|9284
1655071200000|2022-06-12 22:00:00|27383.4|27293.4|27009.7|26919.7|27457.8|27367.8|26941.1|26851.1|12124
1655074800000|2022-06-12 23:00:00|27009.3|26919.3|26595.9|26505.9|27188.6|27098.6|26578.3|26488.3|12469
1655078400000|2022-06-13 00:00:00|26595.8|26505.8|26315.2|26225.2|26889.6|26799.6|26308.8|26218.8|13243
1655082000000|2022-06-13 01:00:00|26318.9|26228.9|25778.5|25688.5|26479|26389|25633|25543|13552
1655085600000|2022-06-13 02:00:00|25780.4|25690.4|25361.3|25271.3|25875.7|25785.7|25354.1|25264.1|13360
1655089200000|2022-06-13 03:00:00|25361.6|25271.6|25530.9|25440.9|25686.8|25596.8|24942.2|24852.2|13372
1655092800000|2022-06-13 04:00:00|25531.9|25441.9|25409.1|25319.1|26263.2|26173.2|25409.1|25319.1|13111
1655096400000|2022-06-13 05:00:00|25410.2|25320.2|25246.3|25156.3|25858.4|25768.4|25214.2|25124.2|12740
1655100000000|2022-06-13 06:00:00|25245.5|25155.5|25366.6|25276.6|25608.8|25518.8|25077.5|24987.5|13090
1655103600000|2022-06-13 07:00:00|25366.8|25276.8|24810.8|24720.8|25474.4|25384.4|24598.6|24508.6|12040
1655107200000|2022-06-13 08:00:00|24806.7|24716.7|24172.1|24082.1|24938.2|24848.2|24149.4|24059.4|13708
1655110800000|2022-06-13 09:00:00|24174|24084|24018.6|23928.6|24577.7|24487.7|23786.1|23696.1|13457
1655114400000|2022-06-13 10:00:00|24027.6|23937.6|23978.8|23888.8|24304.7|24214.7|23824.9|23734.9|13609
1655118000000|2022-06-13 11:00:00|23978.3|23888.3|23714.7|23624.7|24086.6|23996.6|23468.3|23378.3|13705
1655121600000|2022-06-13 12:00:00|23717|23627|23677.1|23587.1|24337.8|24247.8|23642.5|23552.5|13596
1655125200000|2022-06-13 13:00:00|23678.2|23588.2|23662.8|23572.8|23952.6|23862.6|23363.1|23273.1|12911
1655128800000|2022-06-13 14:00:00|23662.2|23572.2|22824.2|22734.2|23734.9|23644.9|22642|22552|13715
1655132400000|2022-06-13 15:00:00|22820.7|22730.7|23296.7|23206.7|23504.8|23414.8|22641.1|22551.1|13832
1655136000000|2022-06-13 16:00:00|23292.1|23202.1|23747.4|23657.4|24217.1|24127.1|23155.3|23065.3|13633
1655139600000|2022-06-13 17:00:00|23748.1|23658.1|23556.2|23466.2|23775.5|23685.5|23125.7|23035.7|13515
1655143200000|2022-06-13 18:00:00|23555.5|23465.5|23394|23304|23819.9|23729.9|23378.4|23288.4|13173
1655146800000|2022-06-13 19:00:00|23393.3|23303.3|23193.2|23103.2|23419.4|23329.4|23121.5|23031.5|13171
1655150400000|2022-06-13 20:00:00|23198.3|23108.3|23252.8|23162.8|23790.8|23700.8|23198.3|23108.3|13047
1655154000000|2022-06-13 21:00:00|23252.2|23162.2|23080.8|22990.8|23390.5|23300.5|22895.5|22805.5|12009
1655157600000|2022-06-13 22:00:00|23080.2|22990.2|22607.3|22517.3|23139.1|23049.1|22587.1|22497.1|12579
1655161200000|2022-06-13 23:00:00|22612.8|22522.8|22500.1|22410.1|22659.5|22569.5|21969.1|21879.1|13718
1655164800000|2022-06-14 00:00:00|22500.3|22410.3|21783.4|21693.4|22802.5|22712.5|21780.1|21690.1|13399
1655168400000|2022-06-14 01:00:00|21782.7|21692.7|20878.7|20788.7|21894.4|21804.4|20877.1|20787.1|13702
1655172000000|2022-06-14 02:00:00|20878.6|20788.6|21548.5|21458.5|21757.7|21667.7|20867|20777|13757
1655175600000|2022-06-14 03:00:00|21549.1|21459.1|22135.6|22045.6|22279.6|22189.6|21351.7|21261.7|13406
1655179200000|2022-06-14 04:00:00|22137|22047|21981.5|21891.5|22462.7|22372.7|21789|21699|13387
1655182800000|2022-06-14 05:00:00|21983.9|21893.9|22772.3|22682.3|23321.3|23231.3|21933.9|21843.9|13440
1655186400000|2022-06-14 06:00:00|22772.5|22682.5|22644.2|22554.2|22915.4|22825.4|22338.6|22248.6|13074
1655190000000|2022-06-14 07:00:00|22643.6|22553.6|22894.7|22804.7|23051|22961|22194.7|22104.7|13302
1655193600000|2022-06-14 08:00:00|22894.5|22804.5|22620.3|22530.3|22987|22897|22592.1|22502.1|12757
1655197200000|2022-06-14 09:00:00|22623.6|22533.6|22308.3|22218.3|22704.2|22614.2|22300.2|22210.2|12746
1655200800000|2022-06-14 10:00:00|22304.2|22214.2|22392.4|22302.4|22645.6|22555.6|22261.8|22171.8|12808
1655204400000|2022-06-14 11:00:00|22394.3|22304.3|22012.4|21922.4|22435.2|22345.2|21741.8|21651.8|13280
1655208000000|2022-06-14 12:00:00|22014.6|21924.6|22167.2|22077.2|22468.8|22378.8|21833.8|21743.8|13245
1655211600000|2022-06-14 13:00:00|22164.3|22074.3|22428.2|22338.2|22598.8|22508.8|22011.7|21921.7|13520
1655215200000|2022-06-14 14:00:00|22428|22338|22524.5|22434.5|22564.4|22474.4|22047.1|21957.1|13456
1655218800000|2022-06-14 15:00:00|22523|22433|22704.9|22614.9|22809|22719|22289.8|22199.8|13536
1655222400000|2022-06-14 16:00:00|22701.8|22611.8|22504.3|22414.3|22789.9|22699.9|22448.8|22358.8|13251
1655226000000|2022-06-14 17:00:00|22506|22416|22375.2|22285.2|22758.2|22668.2|22355.8|22265.8|13110
1655229600000|2022-06-14 18:00:00|22376.1|22286.1|22316|22226|22608.5|22518.5|22250.6|22160.6|12887
1655233200000|2022-06-14 19:00:00|22318.7|22228.7|22220.1|22130.1|22344.3|22254.3|22144.8|22054.8|12342
1655236800000|2022-06-14 20:00:00|22217.7|22127.7|22011.7|21921.7|22265.1|22175.1|21861.9|21771.9|12186
1655240400000|2022-06-14 21:00:00|22012.1|21922.1|21505.5|21415.5|22121.7|22031.7|21382.5|21292.5|11848
1655244000000|2022-06-14 22:00:00|21505.6|21415.6|21615.4|21525.4|21671.8|21581.8|21496|21406|12080
1655247600000|2022-06-14 23:00:00|21616.1|21526.1|22158.3|22068.3|22327.6|22237.6|21597.4|21507.4|12947
1655251200000|2022-06-15 00:00:00|22158|22068|21832|21742|22169.3|22079.3|21767.3|21677.3|12765
1655254800000|2022-06-15 01:00:00|21832.7|21742.7|22180.4|22090.4|22309.8|22219.8|21798.3|21708.3|12458
1655258400000|2022-06-15 02:00:00|22182.4|22092.4|22001.8|21911.8|22192.6|22102.6|21871.9|21781.9|11750
1655262000000|2022-06-15 03:00:00|22001.7|21911.7|21465.2|21375.2|22058.2|21968.2|21421|21331|11702
1655265600000|2022-06-15 04:00:00|21464.2|21374.2|21164.1|21074.1|21493.8|21403.8|20948.9|20858.9|13357
1655269200000|2022-06-15 05:00:00|21166.1|21076.1|21237.5|21147.5|21352.9|21262.9|20773.6|20683.6|13364
1655272800000|2022-06-15 06:00:00|21239.9|21149.9|21362|21272|21414.4|21324.4|20982.7|20892.7|12884
1655276400000|2022-06-15 07:00:00|21361.5|21271.5|20730.9|20640.9|21451.9|21361.9|20676.3|20586.3|12808
1655280000000|2022-06-15 08:00:00|20732.3|20642.3|20264.4|20174.4|20761.8|20671.8|20198.2|20108.2|13652
1655283600000|2022-06-15 09:00:00|20264.3|20174.3|20244.6|20154.6|20431.7|20341.7|20123.7|20033.7|13454
1655287200000|2022-06-15 10:00:00|20243.4|20153.4|20582.7|20492.7|20802|20712|20199|20109|13385
1655290800000|2022-06-15 11:00:00|20583.8|20493.8|21187|21097|21291.1|21201.1|20412.9|20322.9|13272
1655294400000|2022-06-15 12:00:00|21186.9|21096.9|21209.3|21119.3|21566.2|21476.2|21063.5|20973.5|13021
1655298000000|2022-06-15 13:00:00|21208.9|21118.9|21560.9|21470.9|21796.1|21706.1|21168.5|21078.5|13148
1655301600000|2022-06-15 14:00:00|21565|21475|21228.3|21138.3|21777.3|21687.3|21103.6|21013.6|12845
1655305200000|2022-06-15 15:00:00|21227.2|21137.2|21431.1|21341.1|21508.6|21418.6|21147.6|21057.6|12880
1655308800000|2022-06-15 16:00:00|21431|21341|20734.6|20644.6|21550.9|21460.9|20657.4|20567.4|13277
1655312400000|2022-06-15 17:00:00|20735.3|20645.3|21113|21023|21482.4|21392.4|20519.9|20429.9|13459
1655316000000|2022-06-15 18:00:00|21122.4|21032.4|21565|21475|22418.2|22328.2|20289.4|20199.4|12481
1655319600000|2022-06-15 19:00:00|21561.5|21471.5|21641.1|21551.1|22288.1|22198.1|21475.9|21385.9|13298
1655323200000|2022-06-15 20:00:00|21643.2|21553.2|21686|21596|21933.5|21843.5|21469.2|21379.2|12348
1655326800000|2022-06-15 21:00:00|21686.2|21596.2|22222.7|22132.7|22447.6|22357.6|21656|21566|12190
1655330400000|2022-06-15 22:00:00|22224.2|22134.2|22507.1|22417.1|22805.8|22715.8|22224.2|22134.2|13282
1655334000000|2022-06-15 23:00:00|22504.5|22414.5|22605.2|22515.2|22693.2|22603.2|22453.1|22363.1|12671
1655337600000|2022-06-16 00:00:00|22604.7|22514.7|22698.9|22608.9|22818.9|22728.9|22511.3|22421.3|12179
1655341200000|2022-06-16 01:00:00|22698.6|22608.6|22390.5|22300.5|23000|22910|22372.7|22282.7|12183
1655344800000|2022-06-16 02:00:00|22387.8|22297.8|22470|22380|22557.4|22467.4|22351.4|22261.4|11952
1655348400000|2022-06-16 03:00:00|22469.8|22379.8|22229|22139|22542.6|22452.6|22189.1|22099.1|11882
1655352000000|2022-06-16 04:00:00|22228.1|22138.1|22116.8|22026.8|22381.1|22291.1|22065.2|21975.2|11508
1655355600000|2022-06-16 05:00:00|22117.9|22027.9|21959.9|21869.9|22209.4|22119.4|21930.8|21840.8|11620
1655359200000|2022-06-16 06:00:00|21958.7|21868.7|21817.3|21727.3|22020.6|21930.6|21732.8|21642.8|11960
1655362800000|2022-06-16 07:00:00|21815.9|21725.9|21793.5|21703.5|21960.4|21870.4|21676|21586|12256
1655366400000|2022-06-16 08:00:00|21792.3|21702.3|21806.1|21716.1|21912.6|21822.6|21634.5|21544.5|12211
1655370000000|2022-06-16 09:00:00|21805.7|21715.7|21297.2|21207.2|21810.8|21720.8|21153.5|21063.5|12925
1655373600000|2022-06-16 10:00:00|21295.6|21205.6|21278.1|21188.1|21374.3|21284.3|20887.7|20797.7|12835
1655377200000|2022-06-16 11:00:00|21278|21188|21063.8|20973.8|21308.5|21218.5|20921.9|20831.9|12895
1655380800000|2022-06-16 12:00:00|21062|20972|21168|21078|21519.4|21429.4|20945.8|20855.8|13382
1655384400000|2022-06-16 13:00:00|21167.7|21077.7|21045.3|20955.3|21377.5|21287.5|20936.4|20846.4|13325
1655388000000|2022-06-16 14:00:00|21042.7|20952.7|20943.6|20853.6|21144.8|21054.8|20780.2|20690.2|13403
1655391600000|2022-06-16 15:00:00|20943.1|20853.1|21085.3|20995.3|21293.1|21203.1|20937.4|20847.4|13036
1655395200000|2022-06-16 16:00:00|21086.8|20996.8|21186.1|21096.1|21256.6|21166.6|20834.4|20744.4|12639
1655398800000|2022-06-16 17:00:00|21189|21099|21079.2|20989.2|21464.6|21374.6|21070.2|20980.2|12640
1655402400000|2022-06-16 18:00:00|21079.7|20989.7|21045.3|20955.3|21127.1|21037.1|20942.6|20852.6|12495
1655406000000|2022-06-16 19:00:00|21045.1|20955.1|20883.7|20793.7|21139|21049|20868.8|20778.8|12500
1655409600000|2022-06-16 20:00:00|20882.7|20792.7|20721|20631|21054.6|20964.6|20525.9|20435.9|11581
1655413200000|2022-06-16 21:00:00|20725.3|20635.3|20688.7|20598.7|20943.4|20853.4|20646.8|20556.8|10656
1655416800000|2022-06-16 22:00:00|20688.6|20598.6|20681.8|20591.8|20711.8|20621.8|20656.7|20566.7|665
1655420400000|2022-06-16 23:00:00|20379.4|20289.4|20416.1|20326.1|20487.6|20397.6|20249.5|20159.5|12888
1655424000000|2022-06-17 00:00:00|20414.7|20324.7|20382.4|20292.4|20643.1|20553.1|20269.6|20179.6|12697
1655427600000|2022-06-17 01:00:00|20382.3|20292.3|20889.8|20799.8|20938.7|20848.7|20364.7|20274.7|12924
1655431200000|2022-06-17 02:00:00|20889.2|20799.2|20602.1|20512.1|21057.6|20967.6|20564.2|20474.2|12530
1655434800000|2022-06-17 03:00:00|20602.4|20512.4|20395.8|20305.8|20695.3|20605.3|20367.8|20277.8|12000
1655438400000|2022-06-17 04:00:00|20395.6|20305.6|20554.2|20464.2|20654.9|20564.9|20348.2|20258.2|11943
1655442000000|2022-06-17 05:00:00|20553.5|20463.5|20820.8|20730.8|20989.7|20899.7|20545|20455|11856
1655445600000|2022-06-17 06:00:00|20819.7|20729.7|20918.8|20828.8|21002.9|20912.9|20627.8|20537.8|12249
1655449200000|2022-06-17 07:00:00|20918.1|20828.1|21115.1|21025.1|21287.9|21197.9|20847.9|20757.9|13007
1655452800000|2022-06-17 08:00:00|21115.7|21025.7|21085.5|20995.5|21372.8|21282.8|21042.8|20952.8|12455
1655456400000|2022-06-17 09:00:00|21086.7|20996.7|20992.7|20902.7|21151.2|21061.2|20900.2|20810.2|12096
1655460000000|2022-06-17 10:00:00|20992.6|20902.6|21138|21048|21163.5|21073.5|20867.3|20777.3|12157
1655463600000|2022-06-17 11:00:00|21140.6|21050.6|20993.8|20903.8|21235.7|21145.7|20972.8|20882.8|12084
1655467200000|2022-06-17 12:00:00|20994.4|20904.4|20668.2|20578.2|21064|20974|20618.2|20528.2|12236
1655470800000|2022-06-17 13:00:00|20670.5|20580.5|20820.5|20730.5|20932.5|20842.5|20589.6|20499.6|13073
1655474400000|2022-06-17 14:00:00|20821.7|20731.7|20575.9|20485.9|20826|20736|20415.6|20325.6|13128
1655478000000|2022-06-17 15:00:00|20575.3|20485.3|20690.6|20600.6|20768.3|20678.3|20544.5|20454.5|12930
1655481600000|2022-06-17 16:00:00|20689.2|20599.2|20596.8|20506.8|20818.5|20728.5|20561.1|20471.1|12429
1655485200000|2022-06-17 17:00:00|20596.9|20506.9|20611.9|20521.9|20731.2|20641.2|20539.5|20449.5|11933
1655488800000|2022-06-17 18:00:00|20612|20522|20533.2|20443.2|20676.8|20586.8|20493.3|20403.3|11706
1655492400000|2022-06-17 19:00:00|20530.4|20440.4|20540.6|20450.6|20565.4|20475.4|20462.7|20372.7|11608
1655496000000|2022-06-17 20:00:00|20540.4|20450.4|20680.6|20590.6|20745.2|20655.2|20537.1|20447.1|10213
1655535600000|2022-06-18 07:00:00|20674|20584|20674|20584|20674|20584|20674|20584|1
1655539200000|2022-06-18 08:00:00|19201|19111|20674|20584|20674|20584|19201|19111|10
1655542800000|2022-06-18 09:00:00|19134.3|19044.3|19196.4|19106.4|19231.6|19141.6|19051.5|18961.5|7583
1655546400000|2022-06-18 10:00:00|19196|19106|19424.3|19334.3|19552.3|19462.3|19177.9|19087.9|12257
1655550000000|2022-06-18 11:00:00|19421.9|19331.9|19433.3|19343.3|19483.1|19393.1|19260.8|19170.8|6946
1655553600000|2022-06-18 12:00:00|19268.8|19178.8|19175.8|19085.8|19305.5|19215.5|19150.8|19060.8|10972
1655557200000|2022-06-18 13:00:00|19176|19086|19220.3|19130.3|19250|19160|19111.4|19021.4|10946
1655560800000|2022-06-18 14:00:00|19220.5|19130.5|19100.7|19010.7|19282.5|19192.5|19092.8|19002.8|10561
1655564400000|2022-06-18 15:00:00|19100.2|19010.2|18975.4|18885.4|19143.5|19053.5|18967.3|18877.3|11120
1655568000000|2022-06-18 16:00:00|18971.1|18881.1|18895.1|18805.1|19118.4|19028.4|18840.4|18750.4|11501
1655571600000|2022-06-18 17:00:00|18895|18805|18648.6|18558.6|18982.1|18892.1|18558.8|18468.8|12082
1655575200000|2022-06-18 18:00:00|18649|18559|18240.1|18150.1|18658.4|18568.4|18189.4|18099.4|13193
1655578800000|2022-06-18 19:00:00|18240.2|18150.2|18086.7|17996.7|18382.1|18292.1|18063.7|17973.7|12952
1655582400000|2022-06-18 20:00:00|18089.9|17999.9|17835.8|17745.8|18176.5|18086.5|17649.8|17559.8|13731
1655586000000|2022-06-18 21:00:00|17837.9|17747.9|18547.6|18457.6|18927.6|18837.6|17791.6|17701.6|13478
1655589600000|2022-06-18 22:00:00|18548.1|18458.1|19200.5|19110.5|19516.3|19426.3|18456.4|18366.4|13555
1655593200000|2022-06-18 23:00:00|19201.3|19111.3|19001.1|18911.1|19290.8|19200.8|18943.4|18853.4|12462
1655596800000|2022-06-19 00:00:00|19000.1|18910.1|19002.5|18912.5|19221.8|19131.8|18890.8|18800.8|12413
1655600400000|2022-06-19 01:00:00|18998.1|18908.1|18508.3|18418.3|19065.6|18975.6|18446.9|18356.9|12035
1655604000000|2022-06-19 02:00:00|18508|18418|18415.3|18325.3|18557.3|18467.3|18256.5|18166.5|12304
1655607600000|2022-06-19 03:00:00|18414.6|18324.6|18336.2|18246.2|18769.5|18679.5|18299.8|18209.8|11953
1655611200000|2022-06-19 04:00:00|18336.5|18246.5|18528.8|18438.8|18642.7|18552.7|18296.5|18206.5|11574
1655614800000|2022-06-19 05:00:00|18528.7|18438.7|18149.8|18059.8|18565.7|18475.7|17987.9|17897.9|12619
1655618400000|2022-06-19 06:00:00|18149.7|18059.7|18291.1|18201.1|18496.2|18406.2|18083.7|17993.7|11717
1655622000000|2022-06-19 07:00:00|18291.7|18201.7|18332.4|18242.4|18561|18471|18273.8|18183.8|10946
1655625600000|2022-06-19 08:00:00|18331.3|18241.3|18693.7|18603.7|18732|18642|18300.1|18210.1|10595
1655629200000|2022-06-19 09:00:00|18695.1|18605.1|19031.7|18941.7|19320.7|19230.7|18606.8|18516.8|12401
1655632800000|2022-06-19 10:00:00|19031.4|18941.4|19931.7|19841.7|20060.6|19970.6|18932.9|18842.9|13389
1655636400000|2022-06-19 11:00:00|19928.3|19838.3|19718.2|19628.2|20007.6|19917.6|19600|19510|12186
1655640000000|2022-06-19 12:00:00|19718.3|19628.3|19374|19284|19946.7|19856.7|19309.9|19219.9|12268
1655643600000|2022-06-19 13:00:00|19373.7|19283.7|19226.4|19136.4|19613.1|19523.1|19187.2|19097.2|11187
1655647200000|2022-06-19 14:00:00|19225.9|19135.9|19497.4|19407.4|19532.5|19442.5|19188.2|19098.2|11181
1655650800000|2022-06-19 15:00:00|19498.1|19408.1|19856.6|19766.6|19944.3|19854.3|19359.2|19269.2|12006
1655654400000|2022-06-19 16:00:00|19855.6|19765.6|19553.9|19463.9|19889.3|19799.3|19414.4|19324.4|12070
1655658000000|2022-06-19 17:00:00|19552.8|19462.8|19484.7|19394.7|19623.8|19533.8|19426.4|19336.4|10756
1655661600000|2022-06-19 18:00:00|19483.2|19393.2|20251|20161|20259|20169|19448.6|19358.6|11237
1655665200000|2022-06-19 19:00:00|20251.7|20161.7|20164.4|20044.4|20348.3|20258.3|19878.4|19788.4|13105
1655668800000|2022-06-19 20:00:00|20166|20046|20673.8|20553.8|20741.4|20621.4|20102|19982|13106
1655672400000|2022-06-19 21:00:00|20677.7|20557.7|20427.6|20337.6|20697.2|20577.2|20323.7|20233.7|11771
1655676000000|2022-06-19 22:00:00|20427.7|20337.7|20719.1|20629.1|20833|20743|20338.6|20248.6|12680
1655679600000|2022-06-19 23:00:00|20719|20629|20598.7|20508.7|20738.2|20648.2|20442.1|20352.1|11083
1655683200000|2022-06-20 00:00:00|20596.8|20506.8|20089.4|19999.4|20674.2|20584.2|20084|19994|12278
1655686800000|2022-06-20 01:00:00|20089.3|19999.3|19825|19735|20182.4|20092.4|19668.3|19578.3|12747
1655690400000|2022-06-20 02:00:00|19824|19734|19966|19876|20139.3|20049.3|19706.1|19616.1|12822
1655694000000|2022-06-20 03:00:00|19966.8|19876.8|20009.3|19919.3|20218.5|20128.5|19881.3|19791.3|11649
1655697600000|2022-06-20 04:00:00|20008.5|19918.5|19891.9|19801.9|20200.5|20110.5|19839.3|19749.3|10587
1655701200000|2022-06-20 05:00:00|19887|19797|20130.7|20040.7|20137.8|20047.8|19807.2|19717.2|11874
1655704800000|2022-06-20 06:00:00|20131.1|20041.1|20161.5|20071.5|20269.8|20179.8|19954.5|19864.5|11622
1655708400000|2022-06-20 07:00:00|20161.6|20071.6|20106.6|20016.6|20181.7|20091.7|19910.6|19820.6|11394
1655712000000|2022-06-20 08:00:00|20108.4|20018.4|20592.1|20502.1|20667.6|20577.6|20053|19963|12902
1655715600000|2022-06-20 09:00:00|20591.9|20501.9|20666|20576|21032.9|20942.9|20509.9|20419.9|12728
1655719200000|2022-06-20 10:00:00|20667.5|20577.5|20900.7|20810.7|21008.6|20918.6|20493.6|20403.6|12642
1655722800000|2022-06-20 11:00:00|20900.9|20810.9|20825.8|20735.8|20979.9|20889.9|20705.7|20615.7|12320
1655726400000|2022-06-20 12:00:00|20825.2|20735.2|20582|20492|20839.4|20749.4|20391.4|20301.4|12563
1655730000000|2022-06-20 13:00:00|20581.3|20491.3|20547|20457|20712.9|20622.9|20412.8|20322.8|12210
1655733600000|2022-06-20 14:00:00|20548.3|20458.3|20874|20784|20945.5|20855.5|20532.8|20442.8|12348
1655737200000|2022-06-20 15:00:00|20873.9|20783.9|20851.1|20761.1|21082.2|20992.2|20615.9|20525.9|12343
1655740800000|2022-06-20 16:00:00|20850.8|20760.8|20318.7|20228.7|20855.1|20765.1|20233.9|20143.9|12358
1655744400000|2022-06-20 17:00:00|20316.1|20226.1|19994.6|19904.6|20467.3|20377.3|19985.1|19895.1|12109
1655748000000|2022-06-20 18:00:00|19992.3|19902.3|20062.5|19972.5|20129.6|20039.6|19860.4|19770.4|12388
1655751600000|2022-06-20 19:00:00|20062.9|19972.9|20100.6|20010.6|20209.2|20119.2|19910.1|19820.1|11751
1655755200000|2022-06-20 20:00:00|20099.9|20009.9|20477.4|20387.4|20545.7|20455.7|20032.8|19942.8|11636
1655758800000|2022-06-20 21:00:00|20477.3|20387.3|20436.4|20346.4|20661.3|20571.3|20347|20257|11055
1655762400000|2022-06-20 22:00:00|20436.7|20346.7|20519|20429|20600.6|20510.6|20288.4|20198.4|11982
1655766000000|2022-06-20 23:00:00|20515|20425|20604.2|20514.2|20802.6|20712.6|20407.1|20317.1|12005
1655769600000|2022-06-21 00:00:00|20603|20513|20695.8|20605.8|20720.2|20630.2|20433.1|20343.1|12152
1655773200000|2022-06-21 01:00:00|20696.2|20606.2|20698.4|20608.4|20805.9|20715.9|20537.8|20447.8|11969
1655776800000|2022-06-21 02:00:00|20698.3|20608.3|20458.2|20368.2|20722.9|20632.9|20387|20297|11757
1655780400000|2022-06-21 03:00:00|20458.3|20368.3|20635.6|20545.6|20685.8|20595.8|20392.5|20302.5|11659
1655784000000|2022-06-21 04:00:00|20635.7|20545.7|20680.3|20590.3|20760.6|20670.6|20505.4|20415.4|11180
1655787600000|2022-06-21 05:00:00|20682.1|20592.1|20921.6|20831.6|21045.4|20955.4|20652.1|20562.1|12261
1655791200000|2022-06-21 06:00:00|20920.9|20830.9|21213.1|21123.1|21214.5|21124.5|20919.1|20829.1|8372
1655794800000|2022-06-21 07:00:00|21209.5|21119.5|21150.2|21060.2|21332.8|21242.8|20991.9|20901.9|9584
1655798400000|2022-06-21 08:00:00|21150.3|21060.3|21379.9|21289.9|21470.5|21380.5|21085.6|20995.6|12330
1655802000000|2022-06-21 09:00:00|21379.3|21289.3|21225.5|21135.5|21476.4|21386.4|21195.8|21105.8|11810
1655805600000|2022-06-21 10:00:00|21225.3|21135.3|21320.9|21230.9|21334.7|21244.7|21099.1|21009.1|10977
1655809200000|2022-06-21 11:00:00|21322.3|21232.3|20984.4|20894.4|21381.7|21291.7|20942.1|20852.1|12337
1655812800000|2022-06-21 12:00:00|20985.8|20895.8|21135.6|21045.6|21191.3|21101.3|20878.8|20788.8|12070
1655816400000|2022-06-21 13:00:00|21135.5|21045.5|21639.8|21549.8|21675|21585|21029.4|20939.4|12782
1655820000000|2022-06-21 14:00:00|21644|21554|21627.6|21537.6|21739.6|21649.6|21463.3|21373.3|12329
1655823600000|2022-06-21 15:00:00|21626.8|21536.8|21426.5|21336.5|21634.8|21544.8|21374.2|21284.2|11776
1655827200000|2022-06-21 16:00:00|21426.9|21336.9|21432|21342|21576.7|21486.7|21387.5|21297.5|11429
1655830800000|2022-06-21 17:00:00|21431|21341|21269.3|21179.3|21488.5|21398.5|21226.9|21136.9|11533
1655834400000|2022-06-21 18:00:00|21269.6|21179.6|21127.8|21037.8|21290|21200|21109.9|21019.9|11424
1655838000000|2022-06-21 19:00:00|21127.7|21037.7|20922.2|20832.2|21322|21232|20904.3|20814.3|11444
1655841600000|2022-06-21 20:00:00|20926|20836|20885.9|20795.9|21012.7|20922.7|20702.6|20612.6|12071
1655845200000|2022-06-21 21:00:00|20886|20796|21010.3|20920.3|21075.7|20985.7|20847.7|20757.7|9017
1655848800000|2022-06-21 22:00:00|21008.5|20918.5|20924.6|20834.6|21028.8|20938.8|20768.2|20678.2|11000
1655852400000|2022-06-21 23:00:00|20925.2|20835.2|20747.3|20657.3|20967.2|20877.2|20579|20489|10984
1655856000000|2022-06-22 00:00:00|20747.1|20657.1|20610.9|20520.9|20759.8|20669.8|20488.4|20398.4|11593
1655859600000|2022-06-22 01:00:00|20610.8|20520.8|20438.4|20348.4|20737|20647|20422.2|20332.2|10787
1655863200000|2022-06-22 02:00:00|20438.5|20348.5|20491.3|20401.3|20552.4|20462.4|20364.1|20274.1|10861
1655866800000|2022-06-22 03:00:00|20491|20401|20340.9|20250.9|20591.6|20501.6|20292.8|20202.8|10335
1655870400000|2022-06-22 04:00:00|20341.4|20251.4|20459.4|20369.4|20490.2|20400.2|20302.1|20212.1|10248
1655874000000|2022-06-22 05:00:00|20459.2|20369.2|20403.3|20313.3|20615.4|20525.4|20403.3|20313.3|9074
1655877600000|2022-06-22 06:00:00|20403.2|20313.2|20135.6|20045.6|20468.5|20378.5|20015.1|19925.1|11599
1655881200000|2022-06-22 07:00:00|20136.1|20046.1|20125.8|20035.8|20274|20184|19994.3|19904.3|11398
1655884800000|2022-06-22 08:00:00|20126.1|20036.1|20257.3|20167.3|20280.2|20190.2|20072.5|19982.5|11110
1655888400000|2022-06-22 09:00:00|20258.7|20168.7|20458.8|20368.8|20520.5|20430.5|20258.2|20168.2|10847
1655892000000|2022-06-22 10:00:00|20459.1|20369.1|20449|20359|20572|20482|20390|20300|10447
1655895600000|2022-06-22 11:00:00|20448.6|20358.6|20532|20442|20680.8|20590.8|20425.6|20335.6|10703
1655899200000|2022-06-22 12:00:00|20532.6|20442.6|20397.6|20307.6|20602.8|20512.8|20150.8|20060.8|11076
1655902800000|2022-06-22 13:00:00|20397.2|20307.2|20755.7|20665.7|20791.5|20701.5|20263.5|20173.5|13038
1655906400000|2022-06-22 14:00:00|20755.8|20665.8|20716.1|20626.1|20910.5|20820.5|20665.2|20575.2|13024
1655910000000|2022-06-22 15:00:00|20718.8|20628.8|20104.4|20014.4|20727.8|20637.8|20056.8|19966.8|12657
1655913600000|2022-06-22 16:00:00|20105.3|20015.3|20347.5|20257.5|20371.4|20281.4|19875.7|19785.7|12993
1655917200000|2022-06-22 17:00:00|20347.4|20257.4|20294.6|20204.6|20407.5|20317.5|20182.1|20092.1|12079
1655920800000|2022-06-22 18:00:00|20294.8|20204.8|20246|20156|20401.7|20311.7|20228|20138|11237
1655924400000|2022-06-22 19:00:00|20245.8|20155.8|20147.2|20057.2|20291|20201|19950.1|19860.1|11754
1655928000000|2022-06-22 20:00:00|20146.7|20056.7|19903.5|19813.5|20261.7|20171.7|19803.6|19713.6|12339
1655931600000|2022-06-22 21:00:00|19904.2|19814.2|20025.6|19935.6|20085.7|19995.7|19859.6|19769.6|10659
1655935200000|2022-06-22 22:00:00|20026.2|19936.2|20129.3|20039.3|20190.5|20100.5|19949.9|19859.9|10155
1655938800000|2022-06-22 23:00:00|20128.5|20038.5|20012.7|19922.7|20165.3|20075.3|19994.9|19904.9|9696
1655942400000|2022-06-23 00:00:00|20012.2|19922.2|20451.2|20361.2|20537.4|20447.4|19920.7|19830.7|12720
1655946000000|2022-06-23 01:00:00|20449.5|20359.5|20400.8|20310.8|20624.3|20534.3|20364.6|20274.6|11398
1655949600000|2022-06-23 02:00:00|20402|20312|20391.1|20301.1|20515|20425|20377.2|20287.2|10537
1655953200000|2022-06-23 03:00:00|20391.4|20301.4|20245.4|20155.4|20402.2|20312.2|20244.5|20154.5|10016
1655956800000|2022-06-23 04:00:00|20244.3|20154.3|20386.2|20296.2|20416.2|20326.2|20194.9|20104.9|10382
1655960400000|2022-06-23 05:00:00|20387.2|20297.2|20377|20287|20497.6|20407.6|20302.4|20212.4|10287
1655964000000|2022-06-23 06:00:00|20376.2|20286.2|20576.9|20486.9|20672.2|20582.2|20333.2|20243.2|10829
1655967600000|2022-06-23 07:00:00|20577.5|20487.5|20488.7|20398.7|20646|20556|20459.4|20369.4|10140
1655971200000|2022-06-23 08:00:00|20488|20398|20599.5|20509.5|20678.2|20588.2|20478.1|20388.1|10273
1655974800000|2022-06-23 09:00:00|20599.7|20509.7|20785.7|20695.7|20804.3|20714.3|20517.6|20427.6|10561
1655978400000|2022-06-23 10:00:00|20785.4|20695.4|20725.3|20635.3|20832.6|20742.6|20705.2|20615.2|10882
1655982000000|2022-06-23 11:00:00|20724.8|20634.8|20668.3|20578.3|20744.4|20654.4|20628.5|20538.5|9373
1655985600000|2022-06-23 12:00:00|20667.9|20577.9|20594.1|20504.1|20842.8|20752.8|20526.9|20436.9|11511
1655989200000|2022-06-23 13:00:00|20594|20504|20468.2|20378.2|20674.6|20584.6|20415.9|20299.4|10434
1655992800000|2022-06-23 14:00:00|20488|20398|20637.3|20547.3|20641.6|20551.6|20424.3|20334.3|9718
1655996400000|2022-06-23 15:00:00|20638.7|20548.7|20380|20290|20647.5|20557.5|20324.8|20234.8|11005
1656000000000|2022-06-23 16:00:00|20379.6|20289.6|20314.8|20224.8|20392.3|20302.3|20251.1|20161.1|10377
1656003600000|2022-06-23 17:00:00|20314.7|20224.7|20351.6|20261.6|20414.7|20324.7|20208.2|20118.2|10111
1656007200000|2022-06-23 18:00:00|20353.3|20263.3|20460.9|20370.9|20480.2|20390.2|20327.2|20237.2|9841
1656010800000|2022-06-23 19:00:00|20463.2|20373.2|20936.8|20846.8|20966.7|20876.7|20433.8|20343.8|11623
1656014400000|2022-06-23 20:00:00|20937.2|20847.2|20844.2|20754.2|21139.5|21049.5|20776.9|20686.9|11451
1656018000000|2022-06-23 21:00:00|20844.3|20754.3|20720.1|20630.1|20873.8|20783.8|20706.4|20616.4|8433
1656021600000|2022-06-23 22:00:00|20719.8|20629.8|21018.1|20928.1|21244.6|21154.6|20711.7|20621.7|11634
1656025200000|2022-06-23 23:00:00|21017.8|20927.8|21138.4|21048.4|21231.3|21141.3|21009.8|20919.8|10566
1656028800000|2022-06-24 00:00:00|21138.5|21048.5|21039.6|20949.6|21227.8|21137.8|21003.9|20913.9|11039
1656032400000|2022-06-24 01:00:00|21038.5|20948.5|21078.3|20988.3|21209.9|21119.9|21020.8|20930.8|10622
1656036000000|2022-06-24 02:00:00|21079|20989|21207.1|21117.1|21386.6|21296.6|21046.8|20956.8|10791
1656039600000|2022-06-24 03:00:00|21206.3|21116.3|21100.1|21010.1|21296.2|21206.2|21073|20983|10216
1656043200000|2022-06-24 04:00:00|21099.9|21009.9|21081.5|20991.5|21182.1|21092.1|21012.8|20922.8|9788
1656046800000|2022-06-24 05:00:00|21081.2|20991.2|20938.2|20848.2|21194.9|21104.9|20904.6|20814.6|9856
1656050400000|2022-06-24 06:00:00|20938|20848|20870.1|20780.1|20989.9|20899.9|20815.4|20725.4|10376
1656054000000|2022-06-24 07:00:00|20870.2|20780.2|20947.8|20857.8|20999.2|20909.2|20772.2|20682.2|11121
1656057600000|2022-06-24 08:00:00|20946.9|20856.9|21084.9|20994.9|21120|21030|20930.7|20840.7|10536
1656061200000|2022-06-24 09:00:00|21085|20995|20852.8|20762.8|21111.4|21021.4|20776.8|20686.8|9992
1656064800000|2022-06-24 10:00:00|20852.7|20762.7|21026|20936|21027.8|20937.8|20823.4|20733.4|9907
1656068400000|2022-06-24 11:00:00|21025.8|20935.8|21198.7|21108.7|21351.1|21261.1|21012.4|20922.4|11832
1656072000000|2022-06-24 12:00:00|21198.4|21108.4|21245.4|21155.4|21477.1|21387.1|21118.4|21028.4|11975
1656075600000|2022-06-24 13:00:00|21245.8|21155.8|21229.4|21139.4|21401|21311|21178.9|21088.9|11673
1656079200000|2022-06-24 14:00:00|21229.3|21139.3|21154.1|21064.1|21407|21317|21089.2|20999.2|11687
1656082800000|2022-06-24 15:00:00|21154.2|21064.2|20912.6|20822.6|21160.2|21070.2|20858.9|20768.9|11592
1656086400000|2022-06-24 16:00:00|20913|20823|21070.8|20980.8|21095.2|21005.2|20833.3|20743.3|11125
1656090000000|2022-06-24 17:00:00|21072|20982|21006.9|20916.9|21255.9|21165.9|20968.8|20878.8|11492
1656093600000|2022-06-24 18:00:00|21006.1|20916.1|21160.1|21070.1|21164.2|21074.2|20939.2|20849.2|10458
1656097200000|2022-06-24 19:00:00|21160|21070|21281|21191|21284.7|21194.7|21064.2|20974.2|10973
1656100800000|2022-06-24 20:00:00|21281.8|21191.8|21290.2|21200.2|21368.5|21278.5|21191.8|21101.8|10517
1656140400000|2022-06-25 07:00:00|21507.2|21417.2|21540.3|21450.3|21631.2|21541.2|21444.5|21354.5|9157
1656144000000|2022-06-25 08:00:00|21540.1|21450.1|21432.8|21342.8|21583.3|21493.3|21413.2|21323.2|9617
1656147600000|2022-06-25 09:00:00|21432.4|21342.4|21465.4|21375.4|21528.6|21438.6|21394.8|21304.8|8669
1656151200000|2022-06-25 10:00:00|21465.5|21375.5|21467.3|21377.3|21514.9|21424.9|21425.7|21335.7|7967
1656154800000|2022-06-25 11:00:00|21467.5|21377.5|21373.4|21283.4|21509.7|21419.7|21353.1|21263.1|8052
1656158400000|2022-06-25 12:00:00|21373.9|21283.9|21181.5|21091.5|21406.3|21316.3|21076.2|20986.2|10911
1656162000000|2022-06-25 13:00:00|21181.6|21091.6|21196.8|21106.8|21273.2|21183.2|21109.7|21019.7|9673
1656165600000|2022-06-25 14:00:00|21196.7|21106.7|21162.6|21072.6|21254.6|21164.6|21118.6|21028.6|9370
1656169200000|2022-06-25 15:00:00|21162.5|21072.5|20997.9|20907.9|21215.2|21125.2|20949.6|20859.6|9514
1656172800000|2022-06-25 16:00:00|20997.3|20907.3|21087.5|20997.5|21099.8|21009.8|20953.4|20863.4|8900
1656176400000|2022-06-25 17:00:00|21087.3|20997.3|21132.5|21042.5|21193.2|21103.2|21048.1|20958.1|8626
1656180000000|2022-06-25 18:00:00|21132.6|21042.6|21277.3|21187.3|21282.2|21192.2|21083.9|20993.9|8119
1656183600000|2022-06-25 19:00:00|21277.8|21187.8|21242.7|21152.7|21289.1|21199.1|21199.9|21109.9|7721
1656187200000|2022-06-25 20:00:00|21242.8|21152.8|21262.2|21172.2|21286.3|21196.3|21185.8|21095.8|7650
1656190800000|2022-06-25 21:00:00|21262|21172|21548.7|21458.7|21556.7|21466.7|21243.5|21153.5|8743
1656194400000|2022-06-25 22:00:00|21548.4|21458.4|21467.7|21377.7|21555.9|21465.9|21433.7|21343.7|8896
1656198000000|2022-06-25 23:00:00|21467.6|21377.6|21525.4|21435.4|21616.1|21526.1|21466.7|21376.7|8475
1656201600000|2022-06-26 00:00:00|21526.1|21436.1|21506.2|21416.2|21578.8|21488.8|21432.3|21342.3|9178
1656205200000|2022-06-26 01:00:00|21506.3|21416.3|21433.6|21343.6|21575.9|21485.9|21371|21281|9351
1656208800000|2022-06-26 02:00:00|21433.7|21343.7|21388.5|21298.5|21454.7|21364.7|21327.3|21237.3|7789
1656212400000|2022-06-26 03:00:00|21388.7|21298.7|21461.4|21371.4|21485|21395|21372.8|21282.8|6757
1656216000000|2022-06-26 04:00:00|21461.3|21371.3|21462.5|21372.5|21512.2|21422.2|21402.7|21312.7|7572
1656219600000|2022-06-26 05:00:00|21462.4|21372.4|21477|21387|21516.7|21426.7|21415.4|21325.4|7106
1656223200000|2022-06-26 06:00:00|21476.9|21386.9|21514.4|21424.4|21554.8|21464.8|21379.3|21289.3|8327
1656226800000|2022-06-26 07:00:00|21513.8|21423.8|21431.2|21341.2|21523|21433|21401.8|21311.8|7636
1656230400000|2022-06-26 08:00:00|21431.3|21341.3|21486.6|21396.6|21501.4|21411.4|21421.5|21331.5|7267
1656234000000|2022-06-26 09:00:00|21486.7|21396.7|21452.1|21362.1|21512.5|21422.5|21400.6|21310.6|7623
1656237600000|2022-06-26 10:00:00|21452.3|21362.3|21452.1|21362.1|21479.6|21389.6|21411.3|21321.3|7282
1656241200000|2022-06-26 11:00:00|21452|21362|21748.6|21658.6|21803.9|21713.9|21437|21347|8897
1656244800000|2022-06-26 12:00:00|21748.5|21658.5|21500.1|21410.1|21909.1|21819.1|21464.9|21374.9|11216
1656248400000|2022-06-26 13:00:00|21497.7|21407.7|21444.9|21354.9|21522.4|21432.4|21353.7|21263.7|10625
1656252000000|2022-06-26 14:00:00|21445.3|21355.3|21450.8|21360.8|21525.6|21435.6|21436.2|21346.2|8150
1656255600000|2022-06-26 15:00:00|21451.2|21361.2|21366.4|21276.4|21453.9|21363.9|21238|21148|9467
1656259200000|2022-06-26 16:00:00|21365.6|21275.6|21392.6|21302.6|21473.8|21383.8|21313.5|21223.5|8142
1656262800000|2022-06-26 17:00:00|21393.6|21303.6|21304.7|21214.7|21400|21310|21184.6|21094.6|8635
1656266400000|2022-06-26 18:00:00|21304.6|21214.6|21225.4|21135.4|21304.9|21214.9|21176.8|21086.8|8291
1656270000000|2022-06-26 19:00:00|21225.1|21135.1|21338.3|21218.3|21353.5|21233.5|21220.9|21130.9|6327
1656273600000|2022-06-26 20:00:00|21337.9|21217.9|21454.1|21334.1|21465.3|21345.3|21293.2|21173.2|7276
1656277200000|2022-06-26 21:00:00|21454.2|21334.2|21420.3|21330.3|21468.7|21356.5|21375|21258.2|6991
1656280800000|2022-06-26 22:00:00|21420.8|21330.8|21185.6|21095.6|21438.6|21348.6|21019.8|20929.8|10746
1656284400000|2022-06-26 23:00:00|21185|21095|21082.1|20992.1|21273.9|21183.9|21024.4|20934.4|9992
1656288000000|2022-06-27 00:00:00|21080|20990|21089.8|20999.8|21153.8|21063.8|21020.3|20930.3|10398
1656291600000|2022-06-27 01:00:00|21089.6|20999.6|21122.7|21032.7|21171.3|21081.3|20966.7|20876.7|10057
1656295200000|2022-06-27 02:00:00|21122.6|21032.6|21171.9|21081.9|21223.6|21133.6|21087.8|20997.8|8685
1656298800000|2022-06-27 03:00:00|21172.1|21082.1|21215|21125|21223|21133|21156.2|21066.2|7706
1656302400000|2022-06-27 04:00:00|21214.5|21124.5|21283.8|21193.8|21337.9|21247.9|21190.6|21100.6|8040
1656306000000|2022-06-27 05:00:00|21283.9|21193.9|21223.2|21133.2|21306.4|21216.4|21182.6|21092.6|8297
1656309600000|2022-06-27 06:00:00|21225.1|21135.1|21302.8|21212.8|21315.8|21225.8|21210.6|21120.6|7614
1656313200000|2022-06-27 07:00:00|21303.2|21213.2|21397|21307|21436.3|21346.3|21299.4|21209.4|10047
1656316800000|2022-06-27 08:00:00|21396.8|21306.8|21528|21438|21554.9|21464.9|21383.3|21293.3|8972
1656320400000|2022-06-27 09:00:00|21527.7|21437.7|21495.2|21405.2|21537.2|21447.2|21458.4|21368.4|8658
1656324000000|2022-06-27 10:00:00|21496.3|21406.3|21474.6|21384.6|21523.6|21433.6|21429.3|21339.3|8683
1656327600000|2022-06-27 11:00:00|21472.8|21382.8|21333.8|21243.8|21484.7|21394.7|21321.1|21231.1|8874
1656331200000|2022-06-27 12:00:00|21334.5|21244.5|21264.4|21174.4|21377.3|21287.3|21203.9|21113.9|10372
1656334800000|2022-06-27 13:00:00|21264.5|21174.5|20764.7|20674.7|21319.5|21229.5|20757|20667|11493
1656338400000|2022-06-27 14:00:00|20764.6|20674.6|20854.8|20764.8|20871.2|20781.2|20628.3|20538.3|12345
1656342000000|2022-06-27 15:00:00|20856.2|20766.2|20788.1|20698.1|20884.6|20794.6|20715.3|20625.3|11173
1656345600000|2022-06-27 16:00:00|20789.4|20699.4|20786.6|20696.6|20839.4|20749.4|20693.9|20603.9|10580
1656349200000|2022-06-27 17:00:00|20786.7|20696.7|20764.2|20674.2|20810.3|20720.3|20733.8|20643.8|9733
1656352800000|2022-06-27 18:00:00|20763.3|20673.3|20855.6|20765.6|20964.4|20874.4|20557.7|20467.7|11462
1656356400000|2022-06-27 19:00:00|20857.7|20767.7|20888.6|20798.6|20925.7|20835.7|20760.1|20670.1|10765
1656360000000|2022-06-27 20:00:00|20889.3|20799.3|20946.8|20856.8|20996.3|20906.3|20886.5|20796.5|8084
1656363600000|2022-06-27 21:00:00|20946.6|20856.6|20837.2|20747.2|20949.4|20859.4|20821|20731|6233
1656367200000|2022-06-27 22:00:00|20838.1|20748.1|20846.1|20756.1|20979.4|20889.4|20804|20714|9113
1656370800000|2022-06-27 23:00:00|20846.7|20756.7|20771.5|20681.5|20916.7|20826.7|20720.3|20630.3|8914
1656374400000|2022-06-28 00:00:00|20771.9|20681.9|20802.5|20712.5|20905.7|20815.7|20719.5|20629.5|10439
1656378000000|2022-06-28 01:00:00|20802.4|20712.4|20654.6|20564.6|20844.5|20754.5|20593.4|20503.4|10261
1656381600000|2022-06-28 02:00:00|20655|20565|20664.9|20574.9|20709.8|20619.8|20548.2|20458.2|10700
1656385200000|2022-06-28 03:00:00|20666.2|20576.2|20765.5|20675.5|20782.9|20692.9|20660.8|20570.8|8529
1656388800000|2022-06-28 04:00:00|20765|20675|20802.6|20712.6|20820.4|20730.4|20735.7|20645.7|8704
1656392400000|2022-06-28 05:00:00|20802.9|20712.9|20774.8|20684.8|20859.4|20769.4|20767.1|20677.1|8660
1656396000000|2022-06-28 06:00:00|20774.4|20684.4|20895.1|20805.1|20929.1|20839.1|20773.5|20683.5|8985
1656399600000|2022-06-28 07:00:00|20901|20811|20914.7|20824.7|20964.3|20874.3|20860.5|20770.5|9349
1656403200000|2022-06-28 08:00:00|20914.8|20824.8|21148.5|21058.5|21170.8|21080.8|20906.9|20816.9|10012
1656406800000|2022-06-28 09:00:00|21148.2|21058.2|21092.5|21002.5|21241.5|21151.5|21072.9|20982.9|9568
1656410400000|2022-06-28 10:00:00|21093.6|21003.6|21051.3|20961.3|21120.6|21030.6|21026.2|20936.2|9418
1656414000000|2022-06-28 11:00:00|21050.5|20960.5|21029.7|20939.7|21107.8|21017.8|20940.9|20850.9|9696
1656417600000|2022-06-28 12:00:00|21029.6|20939.6|20987.8|20897.8|21159|21069|20974.8|20884.8|9786
1656421200000|2022-06-28 13:00:00|20987.4|20897.4|21089|20999|21152.1|21062.1|20901.7|20811.7|11009
1656424800000|2022-06-28 14:00:00|21092.8|21002.8|20871.6|20781.6|21119.6|21029.6|20751.9|20661.9|12117
1656428400000|2022-06-28 15:00:00|20872.6|20782.6|20633.9|20543.9|20878.5|20788.5|20620.2|20530.2|11510
1656432000000|2022-06-28 16:00:00|20633.1|20543.1|20742.2|20652.2|20799.9|20709.9|20577.8|20487.8|10546
1656435600000|2022-06-28 17:00:00|20743.6|20653.6|20663.2|20573.2|20756.9|20666.9|20623|20533|10580
1656439200000|2022-06-28 18:00:00|20670.5|20580.5|20381.8|20291.8|20670.5|20580.5|20283.2|20193.2|11620
1656442800000|2022-06-28 19:00:00|20381.2|20291.2|20292.4|20202.4|20399.2|20309.2|20253.9|20163.9|10618
1656446400000|2022-06-28 20:00:00|20291.8|20201.8|20302.1|20212.1|20351.8|20261.8|20231.6|20141.6|9336
1656450000000|2022-06-28 21:00:00|20302.2|20212.2|20334.4|20244.4|20337.6|20247.6|20299.2|20209.2|500
1656453600000|2022-06-28 22:00:00|20428.2|20338.2|20336.6|20246.6|20480.6|20390.6|20299|20209|9478
1656457200000|2022-06-28 23:00:00|20336.7|20246.7|20307.1|20217.1|20397.8|20307.8|20242.3|20152.3|10236
1656460800000|2022-06-29 00:00:00|20307.7|20217.7|20317.2|20227.2|20413.1|20323.1|20179.8|20089.8|9961
1656464400000|2022-06-29 01:00:00|20317.1|20227.1|20386.7|20296.7|20414|20324|20264.6|20174.6|8987
1656468000000|2022-06-29 02:00:00|20386.9|20296.9|20373.1|20283.1|20421.7|20331.7|20321.1|20231.1|9213
1656471600000|2022-06-29 03:00:00|20373.4|20283.4|20316.1|20226.1|20420.6|20330.6|20271.7|20181.7|9327
1656475200000|2022-06-29 04:00:00|20318.1|20228.1|20332|20242|20392.9|20302.9|20275.8|20185.8|8730
1656478800000|2022-06-29 05:00:00|20332.1|20242.1|20209.6|20119.6|20385.2|20295.2|20093.8|20003.8|9870
1656482400000|2022-06-29 06:00:00|20207.7|20117.7|19973.6|19883.6|20242.5|20152.5|19939.8|19849.8|11309
1656486000000|2022-06-29 07:00:00|19974.7|19884.7|20117.6|20027.6|20158.6|20068.6|19935.6|19845.6|10700
1656489600000|2022-06-29 08:00:00|20117.5|20027.5|20018.8|19928.8|20180.6|20090.6|19995.9|19905.9|9286
1656493200000|2022-06-29 09:00:00|20019.4|19929.4|20095.7|20005.7|20261.7|20171.7|19999.6|19909.6|10144
1656496800000|2022-06-29 10:00:00|20093.2|20003.2|20130.9|20040.9|20172.7|20082.7|20056.3|19966.3|9202
1656500400000|2022-06-29 11:00:00|20128.6|20038.6|20129.3|20039.3|20148.4|20058.4|19890.9|19800.9|10907
1656504000000|2022-06-29 12:00:00|20129.2|20039.2|20041.3|19951.3|20204.4|20114.4|20009.7|19919.7|10856
1656507600000|2022-06-29 13:00:00|20040.1|19950.1|20116|20026|20165.5|20075.5|19923.4|19833.4|11731
1656511200000|2022-06-29 14:00:00|20115.9|20025.9|20155.3|20065.3|20208.1|20118.1|20068.5|19978.5|11566
1656514800000|2022-06-29 15:00:00|20155.8|20065.8|20112.1|20022.1|20166.8|20076.8|20025.4|19935.4|10487
1656518400000|2022-06-29 16:00:00|20111.1|20021.1|20050.1|19960.1|20129.9|20039.9|20007.5|19917.5|10659
1656522000000|2022-06-29 17:00:00|20051.3|19961.3|20100.3|20010.3|20103.7|20013.7|19958.6|19868.6|10117
1656525600000|2022-06-29 18:00:00|20105.6|20015.6|20089.2|19999.2|20155|20065|20066|19976|8985
1656529200000|2022-06-29 19:00:00|20089.4|19999.4|20253.2|20163.2|20278|20188|20060.8|19970.8|9430
1656532800000|2022-06-29 20:00:00|20252.9|20162.9|20250.6|20160.6|20454.6|20364.6|20150.8|20060.8|9836
1656536400000|2022-06-29 21:00:00|20250.4|20160.4|20324.2|20234.2|20386.9|20296.9|20222.3|20132.3|7433
1656540000000|2022-06-29 22:00:00|20324|20234|20244.8|20154.8|20361.9|20271.9|20187.8|20097.8|9607
1656543600000|2022-06-29 23:00:00|20245.9|20155.9|20149.2|20059.2|20250.4|20160.4|20085.3|19995.3|8486
1656547200000|2022-06-30 00:00:00|20149.5|20059.5|20066.9|19976.9|20196.1|20106.1|20039.5|19949.5|10051
1656550800000|2022-06-30 01:00:00|20067.2|19977.2|20044.1|19954.1|20118.9|20028.9|19980.4|19890.4|10334
1656554400000|2022-06-30 02:00:00|20044.2|19954.2|20110.3|20020.3|20150.3|20060.3|20028.9|19938.9|8420
1656558000000|2022-06-30 03:00:00|20110.9|20020.9|20103.7|20013.7|20128.8|20038.8|20073|19983|7627
1656561600000|2022-06-30 04:00:00|20102.7|20012.7|20071.2|19981.2|20121.3|20031.3|20038.7|19948.7|8203
1656565200000|2022-06-30 05:00:00|20070|19980|20033.7|19943.7|20090.2|20000.2|19993.8|19903.8|8160
1656568800000|2022-06-30 06:00:00|20033.8|19943.8|19443.6|19353.6|20050.4|19960.4|19385.6|19295.6|11101
1656572400000|2022-06-30 07:00:00|19443.9|19353.9|19466.5|19376.5|19493.2|19403.2|19349.2|19259.2|11046
1656576000000|2022-06-30 08:00:00|19465.6|19375.6|19267|19177|19470.7|19380.7|19185.8|19095.8|10320
1656579600000|2022-06-30 09:00:00|19267.6|19177.6|19183.8|19093.8|19284.1|19194.1|18968.6|18878.6|12259
1656583200000|2022-06-30 10:00:00|19183|19093|19136.4|19046.4|19204.8|19114.8|19018.1|18928.1|10522
1656586800000|2022-06-30 11:00:00|19139.2|19049.2|19129.5|19039.5|19208.6|19118.6|19046.2|18956.2|10769
1656590400000|2022-06-30 12:00:00|19129.7|19039.7|19236.8|19146.8|19351.4|19261.4|19091.6|19001.6|11037
1656594000000|2022-06-30 13:00:00|19236.1|19146.1|18894.5|18804.5|19294.9|19204.9|18810|18720|11953
1656597600000|2022-06-30 14:00:00|18894.4|18804.4|19150.6|19060.6|19176.3|19086.3|18888.2|18771.5|10708
1656601200000|2022-06-30 15:00:00|19151.3|19061.3|19170.8|19080.8|19283.9|19193.9|19124.8|19034.8|10975
1656604800000|2022-06-30 16:00:00|19171.8|19081.8|19169.4|19079.4|19310.3|19220.3|19103.8|19013.8|10859
1656608400000|2022-06-30 17:00:00|19168.9|19078.9|19136.9|19046.9|19249.2|19159.2|19104.3|19014.3|9561
1656612000000|2022-06-30 18:00:00|19135.1|19045.1|19004.3|18914.3|19165.3|19075.3|18994.5|18904.5|9114
1656615600000|2022-06-30 19:00:00|19005.3|18915.3|18948.7|18858.7|19067.7|18977.7|18884.7|18794.7|10389
1656619200000|2022-06-30 20:00:00|18949.2|18859.2|18783.9|18693.9|19092.1|19002.1|18676.3|18586.3|10915
1656622800000|2022-06-30 21:00:00|18783.7|18693.7|18846.8|18756.8|18995.3|18905.3|18751.7|18661.7|9373
1656626400000|2022-06-30 22:00:00|18847.1|18757.1|18919.4|18829.4|18983.1|18893.1|18772.7|18682.7|10320
1656630000000|2022-06-30 23:00:00|18916.7|18826.7|19991.3|19901.3|20020.6|19930.6|18907.2|18817.2|11281
1656633600000|2022-07-01 00:00:00|19991.5|19901.5|20314.1|20224.1|20916.1|20826.1|19699.4|19609.4|13415
1656637200000|2022-07-01 01:00:00|20315.7|20225.7|20439.7|20349.7|20503.9|20413.9|20281.7|20191.7|11702
1656640800000|2022-07-01 02:00:00|20437.5|20347.5|20321.7|20231.7|20563.1|20473.1|20294.5|20204.5|10966
1656644400000|2022-07-01 03:00:00|20321.4|20231.4|19759.4|19669.4|20335.5|20245.5|19718.4|19628.4|11700
1656648000000|2022-07-01 04:00:00|19758.8|19668.8|19437.2|19347.2|19777.1|19687.1|19402|19312|12696
1656651600000|2022-07-01 05:00:00|19435.1|19345.1|19492.3|19402.3|19590.1|19500.1|19345.1|19255.1|11644
1656655200000|2022-07-01 06:00:00|19491.9|19401.9|19430|19340|19512.7|19422.7|19384.4|19294.4|10682
1656658800000|2022-07-01 07:00:00|19430.3|19340.3|19613.1|19523.1|19685.4|19595.4|19366.2|19276.2|11409
1656662400000|2022-07-01 08:00:00|19613.3|19523.3|19550.4|19460.4|19805.6|19715.6|19506.1|19416.1|11324
1656666000000|2022-07-01 09:00:00|19558|19468|19452.3|19362.3|19590.2|19500.2|19396.8|19306.8|11026
1656669600000|2022-07-01 10:00:00|19452.6|19362.6|19094.1|19004.1|19520.1|19430.1|19026.9|18936.9|11193
1656673200000|2022-07-01 11:00:00|19097.6|19007.6|19216.8|19126.8|19254.6|19164.6|19001.6|18911.6|11028
1656676800000|2022-07-01 12:00:00|19218.8|19128.8|19317|19227|19380.5|19290.5|19166.2|19076.2|10549
1656680400000|2022-07-01 13:00:00|19317.7|19227.7|19503.3|19413.3|19691.8|19601.8|19242.5|19152.5|12373
1656684000000|2022-07-01 14:00:00|19503.5|19413.5|19435.4|19345.4|19559.3|19469.3|19324.9|19234.9|12231
1656687600000|2022-07-01 15:00:00|19434.4|19344.4|19322.7|19232.7|19515.1|19425.1|19255.9|19165.9|11777
1656691200000|2022-07-01 16:00:00|19321|19231|19385.3|19295.3|19492.1|19402.1|19286.2|19196.2|10528
1656694800000|2022-07-01 17:00:00|19385.6|19295.6|19513.6|19423.6|19540.3|19450.3|19352.9|19262.9|10752
1656698400000|2022-07-01 18:00:00|19513.8|19423.8|19465.5|19375.5|19570.7|19480.7|19414.3|19324.3|9325
1656702000000|2022-07-01 19:00:00|19473.3|19383.3|19424.7|19334.7|19473.8|19383.8|19310.4|19220.4|9608
1656705600000|2022-07-01 20:00:00|19424.5|19334.5|19567.7|19477.7|19707.8|19617.8|19376.3|19286.3|7765
1656745200000|2022-07-02 07:00:00|19243.4|19153.4|19153.9|19063.9|19297.5|19207.5|19143.9|19053.9|7898
1656748800000|2022-07-02 08:00:00|19154|19064|19136.2|19046.2|19222|19132|19113.9|19023.9|8085
1656752400000|2022-07-02 09:00:00|19136.4|19046.4|19197.6|19107.6|19213.4|19123.4|19020.3|18930.3|9620
1656756000000|2022-07-02 10:00:00|19197|19107|19267|19177|19304.1|19214.1|19162.9|19072.9|8821
1656759600000|2022-07-02 11:00:00|19266.5|19176.5|19222.7|19132.7|19297.3|19207.3|19191.5|19101.5|8324
1656763200000|2022-07-02 12:00:00|19222.5|19132.5|19373.1|19283.1|19469.3|19379.3|19182.2|19092.2|9673
1656766800000|2022-07-02 13:00:00|19372.5|19282.5|19289|19199|19373.5|19283.5|19251|19161|8358
1656770400000|2022-07-02 14:00:00|19289.2|19199.2|19313|19223|19385.8|19295.8|19282.5|19192.5|8306
1656774000000|2022-07-02 15:00:00|19313.1|19223.1|19258.2|19168.2|19325.7|19235.7|19200.1|19110.1|8114
1656777600000|2022-07-02 16:00:00|19258.1|19168.1|19322.6|19232.6|19357.9|19267.9|19220.8|19130.8|8437
1656781200000|2022-07-02 17:00:00|19323.1|19233.1|19324.9|19234.9|19371.1|19281.1|19313.4|19223.4|7240
1656784800000|2022-07-02 18:00:00|19324.7|19234.7|19351.8|19261.8|19420.8|19330.8|19287.4|19197.4|6816
1656788400000|2022-07-02 19:00:00|19351.9|19261.9|19299.7|19209.7|19432.9|19342.9|19228.5|19138.5|8257
1656792000000|2022-07-02 20:00:00|19300|19210|19290.5|19200.5|19315.1|19225.1|19232.6|19142.6|6910
1656795600000|2022-07-02 21:00:00|19290.6|19200.6|19380.3|19290.3|19406.2|19316.2|19282|19192|6325
1656799200000|2022-07-02 22:00:00|19380.4|19290.4|19354.9|19264.9|19397|19307|19344.7|19254.7|6526
1656802800000|2022-07-02 23:00:00|19354.7|19264.7|19277.4|19187.4|19367.5|19277.5|19232.4|19142.4|6326
1656806400000|2022-07-03 00:00:00|19276.6|19186.6|19270.5|19180.5|19315.1|19225.1|19208.4|19118.4|6989
1656810000000|2022-07-03 01:00:00|19270.9|19180.9|19217.2|19127.2|19280.3|19190.3|19203.2|19113.2|5881
1656813600000|2022-07-03 02:00:00|19217|19127|19287.5|19197.5|19313|19223|19211.6|19121.6|6271
1656817200000|2022-07-03 03:00:00|19287.2|19197.2|19292.5|19202.5|19332.3|19242.3|19267|19177|6177
1656820800000|2022-07-03 04:00:00|19292.9|19202.9|19267.1|19177.1|19344.9|19254.9|18823.6|18733.6|7384
1656824400000|2022-07-03 05:00:00|19276.3|19186.3|19064.9|18974.9|19408.8|19318.8|19061.6|18971.6|11847
1656828000000|2022-07-03 06:00:00|19065.8|18975.8|19173.6|19083.6|19206.9|19116.9|19062.1|18972.1|8769
1656831600000|2022-07-03 07:00:00|19173.5|19083.5|19164.9|19074.9|19183.5|19093.5|19120.5|19030.5|8215
1656835200000|2022-07-03 08:00:00|19165.4|19075.4|19044.3|18954.3|19182.4|19092.4|18974.3|18884.3|9139
1656838800000|2022-07-03 09:00:00|19044.6|18954.6|19068.1|18978.1|19094.8|19004.8|18985.7|18895.7|9159
1656842400000|2022-07-03 10:00:00|19068.9|18978.9|19099.9|19009.9|19137.3|19047.3|19056.1|18966.1|7216
1656846000000|2022-07-03 11:00:00|19100|19010|19116|19026|19168.6|19078.6|19092.2|19002.2|5958
1656849600000|2022-07-03 12:00:00|19116.1|19026.1|19097.9|19007.9|19149.1|19059.1|19012.1|18922.1|6382
1656853200000|2022-07-03 13:00:00|19097.1|19007.1|19009.2|18919.2|19111.5|19021.5|18998.4|18908.4|7826
1656856800000|2022-07-03 14:00:00|19008.7|18918.7|19107.2|19017.2|19127.2|19037.2|18998.7|18908.7|8280
1656860400000|2022-07-03 15:00:00|19105.2|19015.2|19074.8|18984.8|19145.3|19055.3|19061.3|18971.3|7418
1656864000000|2022-07-03 16:00:00|19074.9|18984.9|19183.5|19093.5|19227.9|19137.9|19045.2|18955.2|7627
1656867600000|2022-07-03 17:00:00|19184.6|19094.6|19245.3|19155.3|19270.7|19180.7|19142.3|19052.3|6431
1656871200000|2022-07-03 18:00:00|19246.1|19156.1|19264.4|19174.4|19322.7|19232.7|19210.6|19120.6|7862
1656874800000|2022-07-03 19:00:00|19264.5|19174.5|19540.4|19420.4|19583.1|19463.1|19253|19163|9004
1656878400000|2022-07-03 20:00:00|19540.5|19420.5|19487.8|19367.8|19688.8|19568.8|19462.1|19342.1|9205
1656882000000|2022-07-03 21:00:00|19488.1|19368.1|19330.8|19240.8|19494.2|19404.2|19295.5|19205.5|7928
1656885600000|2022-07-03 22:00:00|19331.4|19241.4|19327.3|19237.3|19407.3|19317.3|19269|19179|8702
1656889200000|2022-07-03 23:00:00|19330.4|19240.4|19344.9|19254.9|19374.2|19284.2|19244.8|19154.8|8077
1656892800000|2022-07-04 00:00:00|19344.3|19254.3|19299.4|19209.4|19370|19280|19247.1|19157.1|9575
1656896400000|2022-07-04 01:00:00|19300|19210|19260.5|19170.5|19300|19210|19170.8|19080.8|9418
1656900000000|2022-07-04 02:00:00|19262|19172|19109|19019|19270.3|19180.3|19092.5|19002.5|8894
1656903600000|2022-07-04 03:00:00|19111.1|19021.1|19131.2|19041.2|19166.7|19076.7|19085.7|18995.7|7705
1656907200000|2022-07-04 04:00:00|19131.3|19041.3|19157.5|19067.5|19177.2|19087.2|19108.2|19018.2|6482
1656910800000|2022-07-04 05:00:00|19155.9|19065.9|19169.7|19079.7|19185.3|19095.3|19141.5|19051.5|6167
1656914400000|2022-07-04 06:00:00|19169.2|19079.2|19128.9|19038.9|19217.3|19127.3|19117.5|19027.5|5955
1656918000000|2022-07-04 07:00:00|19129.5|19039.5|19153.6|19063.6|19177.7|19087.7|19109.7|19019.7|7233
1656921600000|2022-07-04 08:00:00|19152.8|19062.8|19181|19091|19202.4|19112.4|19141.5|19051.5|6602
1656925200000|2022-07-04 09:00:00|19178.9|19088.9|19391.9|19301.9|19466.5|19376.5|19168.2|19078.2|8442
1656928800000|2022-07-04 10:00:00|19392.4|19302.4|19500.6|19410.6|19578.9|19488.9|19392.4|19302.4|9402
1656932400000|2022-07-04 11:00:00|19500.8|19410.8|19831.1|19741.1|19868.1|19778.1|19490.7|19400.7|10083
1656936000000|2022-07-04 12:00:00|19830.1|19740.1|19745|19655|19908|19818|19672.1|19582.1|11333
1656939600000|2022-07-04 13:00:00|19742.5|19652.5|19566.6|19476.6|19789.1|19699.1|19562.9|19472.9|9812
1656943200000|2022-07-04 14:00:00|19565.1|19475.1|19645.5|19555.5|19663.2|19573.2|19536.4|19446.4|8983
1656946800000|2022-07-04 15:00:00|19644.8|19554.8|19825.9|19735.9|20131|20041|19637.5|19547.5|11847
1656950400000|2022-07-04 16:00:00|19826.4|19736.4|19774.1|19684.1|19861.9|19771.9|19705.9|19615.9|9956
1656954000000|2022-07-04 17:00:00|19773.8|19683.8|19924.2|19834.2|20068.8|19978.8|19747.8|19657.8|10186
1656957600000|2022-07-04 18:00:00|19924.6|19834.6|19959.3|19869.3|19993.9|19903.9|19854.4|19764.4|9020
1656961200000|2022-07-04 19:00:00|19959.4|19869.4|19852.7|19762.7|19995|19905|19796.3|19706.3|9436
1656964800000|2022-07-04 20:00:00|19852.4|19762.4|19811.4|19721.4|19901.2|19811.2|19764.1|19674.1|8547
1656968400000|2022-07-04 21:00:00|19811.3|19721.3|19995.1|19905.1|20050.9|19960.9|19778.3|19688.3|8166
1656972000000|2022-07-04 22:00:00|19994.8|19904.8|20194.6|20104.6|20263.4|20173.4|19904.1|19814.1|11148
1656975600000|2022-07-04 23:00:00|20195.6|20105.6|20262|20172|20369.4|20279.4|20142|20052|11522
1656979200000|2022-07-05 00:00:00|20261.2|20171.2|20432.6|20342.6|20493.2|20403.2|20208.3|20118.3|11080
1656982800000|2022-07-05 01:00:00|20431.5|20341.5|20334|20244|20457|20367|20284.6|20194.6|10199
1656986400000|2022-07-05 02:00:00|20329.7|20239.7|20203.8|20113.8|20332.7|20242.7|20186.6|20096.6|9560
1656990000000|2022-07-05 03:00:00|20205.4|20115.4|20342.6|20252.6|20345.8|20255.8|20199.2|20109.2|8626
1656993600000|2022-07-05 04:00:00|20345.5|20255.5|20301.1|20211.1|20345.5|20255.5|20214.5|20124.5|7818
1656997200000|2022-07-05 05:00:00|20301.9|20211.9|20325.3|20235.3|20483.4|20393.4|20260.9|20170.9|9795
1657000800000|2022-07-05 06:00:00|20323.6|20233.6|20415.9|20325.9|20458.9|20368.9|20317.5|20227.5|9716
1657004400000|2022-07-05 07:00:00|20415.8|20325.8|20234.8|20144.8|20426.4|20336.4|20210.3|20120.3|9775
1657008000000|2022-07-05 08:00:00|20235.4|20145.4|19923.6|19833.6|20244.1|20154.1|19851.3|19761.3|11319
1657011600000|2022-07-05 09:00:00|19927.4|19837.4|19788.6|19698.6|19952.2|19862.2|19664.2|19574.2|10572
1657015200000|2022-07-05 10:00:00|19788.5|19698.5|19766.5|19676.5|19844.4|19754.4|19727.1|19637.1|9338
1657018800000|2022-07-05 11:00:00|19766.8|19676.8|19539.6|19449.6|19832.3|19742.3|19509.9|19419.9|9383
1657022400000|2022-07-05 12:00:00|19539.4|19449.4|19399.2|19309.2|19564.1|19474.1|19391.7|19301.7|11100
1657026000000|2022-07-05 13:00:00|19399.3|19309.3|19431|19341|19554.3|19464.3|19336.3|19246.3|10916
1657029600000|2022-07-05 14:00:00|19430.1|19340.1|19495.2|19405.2|19624|19534|19403.1|19313.1|11129
1657033200000|2022-07-05 15:00:00|19495.8|19405.8|19549.1|19459.1|19571|19481|19361.4|19271.4|10831
1657036800000|2022-07-05 16:00:00|19548.9|19458.9|19585.4|19495.4|19725.5|19635.5|19518.8|19428.8|10948
1657040400000|2022-07-05 17:00:00|19584.6|19494.6|19732.8|19642.8|19801|19711|19575.5|19485.5|10319
1657044000000|2022-07-05 18:00:00|19732.5|19642.5|20143.4|20053.4|20144.2|20054.2|19705.4|19615.4|10937
1657047600000|2022-07-05 19:00:00|20142.9|20052.9|20426.5|20336.5|20521.9|20431.9|20092.3|20002.3|12131
1657051200000|2022-07-05 20:00:00|20429.4|20339.4|20490.8|20400.8|20773.2|20683.2|20398.1|20308.1|11892
1657054800000|2022-07-05 21:00:00|20490.9|20400.9|20395.8|20305.8|20523.7|20433.7|20205.3|20115.3|10455
1657058400000|2022-07-05 22:00:00|20394.8|20304.8|20456.5|20366.5|20462.4|20372.4|20285.8|20195.8|10296
1657062000000|2022-07-05 23:00:00|20459|20369|20213.3|20123.3|20462.4|20372.4|20146.2|20056.2|10485
1657065600000|2022-07-06 00:00:00|20212|20122|20289.4|20199.4|20403.4|20313.4|20142.8|20052.8|11044
1657069200000|2022-07-06 01:00:00|20289.6|20199.6|19907|19817|20338.3|20248.3|19858.7|19768.7|10923
1657072800000|2022-07-06 02:00:00|19906.8|19816.8|19897.1|19807.1|20004.3|19914.3|19832.2|19742.2|10085
1657076400000|2022-07-06 03:00:00|19896.2|19806.2|19978|19888|20007.9|19917.9|19801|19711|9886
1657080000000|2022-07-06 04:00:00|19978.1|19888.1|20130.6|20040.6|20345.5|20255.5|19931.4|19841.4|11039
1657083600000|2022-07-06 05:00:00|20130.7|20040.7|20069.3|19979.3|20218.8|20128.8|19942.7|19852.7|10564
1657087200000|2022-07-06 06:00:00|20071.3|19981.3|20121.9|20031.9|20122.2|20032.2|19906.3|19816.3|10815
1657090800000|2022-07-06 07:00:00|20122.2|20032.2|20189.1|20099.1|20258.9|20168.9|20108|20018|11075
1657094400000|2022-07-06 08:00:00|20188.2|20098.2|20224.3|20134.3|20313.2|20223.2|20114|20024|10962
1657098000000|2022-07-06 09:00:00|20224.4|20134.4|20229.6|20139.6|20320.1|20230.1|20144.9|20054.9|10056
1657101600000|2022-07-06 10:00:00|20229.5|20139.5|20163.9|20073.9|20244.4|20154.4|20081.9|19991.9|10230
1657105200000|2022-07-06 11:00:00|20163.8|20073.8|20133|20043|20188|20098|20071.9|19981.9|9498
1657108800000|2022-07-06 12:00:00|20132.4|20042.4|20179.9|20089.9|20213.1|20123.1|19995|19905|11146
1657112400000|2022-07-06 13:00:00|20179.7|20089.7|20255.3|20165.3|20375.2|20285.2|20082.1|19992.1|11726
1657116000000|2022-07-06 14:00:00|20255.1|20165.1|20229.3|20139.3|20318.8|20228.8|20140.7|20050.7|11629
1657119600000|2022-07-06 15:00:00|20229.2|20139.2|20176.2|20086.2|20233.8|20143.8|20085.9|19995.9|10517
1657123200000|2022-07-06 16:00:00|20176.1|20086.1|20331.2|20241.2|20354.8|20264.8|20164.2|20074.2|10035
1657126800000|2022-07-06 17:00:00|20332.1|20242.1|20302.1|20212.1|20419.7|20329.7|20268.3|20178.3|9195
1657130400000|2022-07-06 18:00:00|20302.4|20212.4|20410.7|20320.7|20474.9|20384.9|20218.8|20128.8|12219
1657134000000|2022-07-06 19:00:00|20410.6|20320.6|20354.6|20264.6|20504.1|20414.1|20309.1|20219.1|10981
1657137600000|2022-07-06 20:00:00|20358.6|20268.6|20431.5|20341.5|20475.4|20385.4|20309.4|20219.4|9296
1657141200000|2022-07-06 21:00:00|20432.4|20342.4|20389|20299|20460.9|20370.9|20342.8|20252.8|7780
1657144800000|2022-07-06 22:00:00|20388.6|20298.6|20543.6|20453.6|20632|20542|20378.6|20288.6|10761
1657148400000|2022-07-06 23:00:00|20543.8|20453.8|20592.2|20502.2|20702.6|20612.6|20522.6|20432.6|9963
1657152000000|2022-07-07 00:00:00|20592.3|20502.3|20562.7|20472.7|20625.2|20535.2|20517.9|20427.9|9356
1657155600000|2022-07-07 01:00:00|20562.4|20472.4|20541.5|20451.5|20591.9|20501.9|20501.3|20411.3|8987
1657159200000|2022-07-07 02:00:00|20541.7|20451.7|20446.8|20356.8|20573.8|20483.8|20421.1|20331.1|9196
1657162800000|2022-07-07 03:00:00|20446.6|20356.6|20512.8|20422.8|20524.7|20434.7|20424.2|20334.2|8007
1657166400000|2022-07-07 04:00:00|20513.3|20423.3|20447.3|20357.3|20525.7|20435.7|20395.4|20305.4|8124
1657170000000|2022-07-07 05:00:00|20454.8|20364.8|20334.2|20244.2|20474.3|20384.3|20300.3|20210.3|8188
1657173600000|2022-07-07 06:00:00|20334.1|20244.1|20371.4|20281.4|20391|20301|20313|20223|8605
1657177200000|2022-07-07 07:00:00|20372.8|20282.8|20475.7|20385.7|20497.1|20407.1|20360.7|20270.7|8677
1657180800000|2022-07-07 08:00:00|20474.1|20384.1|20560.8|20470.8|20576.8|20486.8|20427|20337|8916
1657184400000|2022-07-07 09:00:00|20560.2|20470.2|20590.5|20500.5|20641.4|20551.4|20500.5|20410.5|9810
1657188000000|2022-07-07 10:00:00|20590.2|20500.2|20535.6|20445.6|20616.8|20526.8|20498.8|20408.8|8667
1657191600000|2022-07-07 11:00:00|20535|20445|20537.7|20447.7|20546.8|20456.8|20463.4|20373.4|8525
1657195200000|2022-07-07 12:00:00|20537.8|20447.8|20458.7|20368.7|20543.9|20453.9|20417.6|20327.6|9237
1657198800000|2022-07-07 13:00:00|20458.6|20368.6|20571|20481|20577.2|20487.2|20409.2|20319.2|10194
1657202400000|2022-07-07 14:00:00|20571.4|20481.4|20954.6|20864.6|20992.2|20902.2|20533.4|20443.4|12403
1657206000000|2022-07-07 15:00:00|20954.4|20864.4|20920.7|20830.7|21051.7|20961.7|20865.7|20775.7|11039
1657209600000|2022-07-07 16:00:00|20920.8|20830.8|21125.2|21035.2|21229.9|21139.9|20899.4|20809.4|11196
1657213200000|2022-07-07 17:00:00|21125.3|21035.3|20941|20851|21138.8|21048.8|20874.1|20784.1|10649
1657216800000|2022-07-07 18:00:00|20944.1|20854.1|21402.9|21312.9|21448.7|21358.7|20929.3|20839.3|10821
1657220400000|2022-07-07 19:00:00|21403.1|21313.1|21856.8|21766.8|21875.1|21785.1|21372.2|21282.2|11558
1657224000000|2022-07-07 20:00:00|21857.6|21767.6|21658.4|21568.4|21877.5|21787.5|21562.6|21472.6|10524
1657227600000|2022-07-07 21:00:00|21657.7|21567.7|21704.3|21614.3|21757.6|21667.6|21606.1|21516.1|8572
1657231200000|2022-07-07 22:00:00|21703.9|21613.9|21661.3|21571.3|21796.5|21706.5|21625|21535|8798
1657234800000|2022-07-07 23:00:00|21661.8|21571.8|21660.1|21570.1|21757|21667|21605|21515|8860
1657238400000|2022-07-08 00:00:00|21660.8|21570.8|21759.3|21669.3|21767.6|21677.6|21618.2|21528.2|10114
1657242000000|2022-07-08 01:00:00|21759.2|21669.2|22171.1|22081.1|22509.5|22419.5|21678.2|21588.2|10955
1657245600000|2022-07-08 02:00:00|22171|22081|22024|21934|22191.9|22101.9|21920.6|21830.6|10305
1657249200000|2022-07-08 03:00:00|22024.1|21934.1|22165.8|22075.8|22165.8|22075.8|21974|21884|9220
1657252800000|2022-07-08 04:00:00|22166.2|22076.2|22020.4|21930.4|22270.3|22180.3|22002.2|21912.2|10339
1657256400000|2022-07-08 05:00:00|22020.1|21930.1|21883.1|21793.1|22097.5|22007.5|21797.7|21707.7|10016
1657260000000|2022-07-08 06:00:00|21883.4|21793.4|21863.3|21773.3|21905.1|21815.1|21804.6|21714.6|10055
1657263600000|2022-07-08 07:00:00|21863.2|21773.2|21837.6|21747.6|21891.3|21801.3|21764.4|21674.4|10036
1657267200000|2022-07-08 08:00:00|21837.4|21747.4|21472.3|21382.3|21853.1|21763.1|21469.5|21379.5|10349
1657270800000|2022-07-08 09:00:00|21471.1|21381.1|21604.9|21514.9|21611.2|21521.2|21355.9|21265.9|11297
1657274400000|2022-07-08 10:00:00|21605|21515|21570.2|21480.2|21763.5|21673.5|21533.4|21443.4|10222
1657278000000|2022-07-08 11:00:00|21569.7|21479.7|21613.5|21523.5|21700.4|21610.4|21503.4|21413.4|10130
1657281600000|2022-07-08 12:00:00|21613.6|21523.6|21420.6|21330.6|21741.2|21651.2|21232.1|21142.1|11676
1657285200000|2022-07-08 13:00:00|21419.7|21329.7|21307.9|21217.9|21511.5|21421.5|21246|21156|12263
1657288800000|2022-07-08 14:00:00|21308.8|21218.8|21791.7|21701.7|21875.8|21785.8|21237.5|21147.5|13351
1657292400000|2022-07-08 15:00:00|21791.6|21701.6|21996.3|21906.3|22150.2|22060.2|21744.9|21654.9|13639
1657296000000|2022-07-08 16:00:00|21996.4|21906.4|21729.4|21639.4|22002|21912|21599.1|21509.1|12720
1657299600000|2022-07-08 17:00:00|21728.4|21638.4|21785.5|21695.5|21862.3|21772.3|21675.8|21585.8|12450
1657303200000|2022-07-08 18:00:00|21786.9|21696.9|21771|21681|21913.9|21823.9|21709.2|21619.2|11945
1657306800000|2022-07-08 19:00:00|21770.7|21680.7|21842.6|21752.6|21908.5|21818.5|21703.9|21613.9|12383
1657310400000|2022-07-08 20:00:00|21841.5|21751.5|21876.6|21786.6|22056.3|21966.3|21808.2|21718.2|10883
1657350000000|2022-07-09 07:00:00|21595.3|21505.3|21690.8|21600.8|21751.2|21661.2|21592.4|21502.4|9922
1657353600000|2022-07-09 08:00:00|21690.2|21600.2|21759.3|21669.3|21762.5|21672.5|21643.9|21553.9|9277
1657357200000|2022-07-09 09:00:00|21759.9|21669.9|21686.9|21596.9|21760|21670|21646.4|21556.4|9326
1657360800000|2022-07-09 10:00:00|21686.7|21596.7|21773.2|21683.2|21778.3|21688.3|21667.8|21577.8|9685
1657364400000|2022-07-09 11:00:00|21773.5|21683.5|21479.8|21389.8|21803.1|21713.1|21365.2|21275.2|9626
1657368000000|2022-07-09 12:00:00|21480.9|21390.9|21553.8|21463.8|21590.6|21500.6|21425|21335|10933
1657371600000|2022-07-09 13:00:00|21553.7|21463.7|21602.9|21512.9|21659.1|21569.1|21543|21453|10237
1657375200000|2022-07-09 14:00:00|21603|21513|21634.9|21544.9|21747|21657|21581.6|21491.6|10556
1657378800000|2022-07-09 15:00:00|21635.1|21545.1|21589.3|21499.3|21686.5|21596.5|21583.8|21493.8|9921
1657382400000|2022-07-09 16:00:00|21589.1|21499.1|21729.7|21639.7|21749.3|21659.3|21573.7|21483.7|9280
1657386000000|2022-07-09 17:00:00|21729.4|21639.4|21916.6|21826.6|22002.1|21912.1|21710.6|21620.6|10024
1657389600000|2022-07-09 18:00:00|21916.8|21826.8|21786|21696|21943.5|21853.5|21777.2|21687.2|9865
1657393200000|2022-07-09 19:00:00|21786.2|21696.2|21660.9|21570.9|21801|21711|21565.1|21475.1|10089
1657396800000|2022-07-09 20:00:00|21661|21571|21722.8|21632.8|21734|21644|21629.2|21539.2|8227
1657400400000|2022-07-09 21:00:00|21722.3|21632.3|21749.2|21659.2|21782.1|21692.1|21683.7|21593.7|7830
1657404000000|2022-07-09 22:00:00|21749.1|21659.1|21665.7|21575.7|21787.9|21697.9|21641.6|21551.6|9022
1657407600000|2022-07-09 23:00:00|21664.4|21574.4|21626.2|21536.2|21681.7|21591.7|21590.8|21500.8|8950
1657411200000|2022-07-10 00:00:00|21626.8|21536.8|21405.4|21315.4|21638.8|21548.8|21403.8|21313.8|10367
1657414800000|2022-07-10 01:00:00|21405.2|21315.2|21450.4|21360.4|21530.6|21440.6|21376.6|21286.6|9792
1657418400000|2022-07-10 02:00:00|21450.2|21360.2|21343.8|21253.8|21526|21436|21184.5|21094.5|11493
1657422000000|2022-07-10 03:00:00|21345.2|21255.2|21335.5|21245.5|21377.8|21287.8|21270.7|21180.7|11035
1657425600000|2022-07-10 04:00:00|21335.2|21245.2|21315.7|21225.7|21343.1|21253.1|21203.9|21113.9|10964
1657429200000|2022-07-10 05:00:00|21316.5|21226.5|21396.1|21306.1|21405.9|21315.9|21310.3|21220.3|9398
1657432800000|2022-07-10 06:00:00|21396|21306|21336.1|21246.1|21397.8|21307.8|21268.7|21178.7|9262
1657436400000|2022-07-10 07:00:00|21335.9|21245.9|21375.4|21285.4|21393|21303|21286.2|21196.2|8757
1657440000000|2022-07-10 08:00:00|21375.3|21285.3|21360.6|21270.6|21447.7|21357.7|21299.4|21209.4|9769
1657443600000|2022-07-10 09:00:00|21360.7|21270.7|21363|21273|21392|21302|21330.8|21240.8|9192
1657447200000|2022-07-10 10:00:00|21362.9|21272.9|21309.5|21219.5|21390.3|21300.3|21263.8|21173.8|9549
1657450800000|2022-07-10 11:00:00|21309.3|21219.3|21335.1|21245.1|21335.5|21245.5|21213.2|21123.2|10132
1657454400000|2022-07-10 12:00:00|21335.5|21245.5|21341.1|21251.1|21373.3|21283.3|21312.4|21222.4|9815
1657458000000|2022-07-10 13:00:00|21340.7|21250.7|21109|21019|21345|21255|21003.2|20913.2|10257
1657461600000|2022-07-10 14:00:00|21109.6|21019.6|20904|20814|21110.4|21020.4|20880.5|20790.5|11683
1657465200000|2022-07-10 15:00:00|20904.1|20814.1|20935.9|20845.9|21008.9|20918.9|20878.5|20788.5|10171
1657468800000|2022-07-10 16:00:00|20936|20846|20970.5|20880.5|21066|20976|20704.6|20614.6|11563
1657472400000|2022-07-10 17:00:00|20970.6|20880.6|20940.7|20850.7|20990.6|20900.6|20920.6|20830.6|10063
1657476000000|2022-07-10 18:00:00|20941|20851|20884.4|20794.4|20951.5|20861.5|20818.5|20728.5|9990
1657479600000|2022-07-10 19:00:00|20883.8|20793.8|20971.4|20851.4|20971.8|20851.8|20778.3|20688.3|9483
1657483200000|2022-07-10 20:00:00|20971.3|20851.3|21036.4|20916.4|21054|20934|20892|20772|9372
1657486800000|2022-07-10 21:00:00|21036.8|20916.8|21076|20986|21217.1|21127.1|21005|20904.8|10009
1657490400000|2022-07-10 22:00:00|21075.8|20985.8|20876.1|20786.1|21076.4|20986.4|20742|20652|11539
1657494000000|2022-07-10 23:00:00|20875.9|20785.9|20894.6|20804.6|20917|20827|20806.6|20716.6|10318
1657497600000|2022-07-11 00:00:00|20896.5|20806.5|20850.4|20760.4|20899.3|20809.3|20718.4|20628.4|11010
1657501200000|2022-07-11 01:00:00|20850.7|20760.7|20594.9|20504.9|20855|20765|20563.2|20473.2|10713
1657504800000|2022-07-11 02:00:00|20595.7|20505.7|20586.1|20496.1|20628.9|20538.9|20496.4|20406.4|11328
1657508400000|2022-07-11 03:00:00|20586|20496|20581|20491|20699.1|20609.1|20522.1|20432.1|10359
1657512000000|2022-07-11 04:00:00|20581.9|20491.9|20565.4|20475.4|20640.8|20550.8|20476.5|20386.5|10783
1657515600000|2022-07-11 05:00:00|20565.3|20475.3|20542|20452|20611.7|20521.7|20509|20419|10582
1657519200000|2022-07-11 06:00:00|20541.9|20451.9|20439.3|20349.3|20560.7|20470.7|20403.8|20313.8|10778
1657522800000|2022-07-11 07:00:00|20438.9|20348.9|20479.8|20389.8|20517.6|20427.6|20423.1|20333.1|10556
1657526400000|2022-07-11 08:00:00|20478.9|20388.9|20569.4|20479.4|20590.8|20500.8|20452.7|20362.7|9962
1657530000000|2022-07-11 09:00:00|20569.9|20479.9|20594.4|20504.4|20656.6|20566.6|20544.6|20454.6|9662
1657533600000|2022-07-11 10:00:00|20594.8|20504.8|20569.6|20479.6|20661.2|20571.2|20550.1|20460.1|9177
1657537200000|2022-07-11 11:00:00|20570.7|20480.7|20507.3|20417.3|20621.8|20531.8|20469.3|20379.3|9886
1657540800000|2022-07-11 12:00:00|20507.2|20417.2|20625.3|20535.3|20644.6|20554.6|20453.9|20363.9|10031
1657544400000|2022-07-11 13:00:00|20625.5|20535.5|20405.1|20315.1|20787.5|20697.5|20306.2|20216.2|11486
1657548000000|2022-07-11 14:00:00|20405.5|20315.5|20424.8|20334.8|20519.8|20429.8|20317.2|20227.2|11831
1657551600000|2022-07-11 15:00:00|20424.9|20334.9|20469.9|20379.9|20495.5|20405.5|20397.5|20307.5|10876
1657555200000|2022-07-11 16:00:00|20469.5|20379.5|20449.4|20359.4|20551.1|20461.1|20437.3|20347.3|9101
1657558800000|2022-07-11 17:00:00|20452.7|20362.7|20648.2|20558.2|20678.1|20588.1|20449.1|20359.1|10037
1657562400000|2022-07-11 18:00:00|20647.6|20557.6|20605.6|20515.6|20733.1|20643.1|20591.8|20501.8|9441
1657566000000|2022-07-11 19:00:00|20604.9|20514.9|20535.4|20445.4|20624.2|20534.2|20456.3|20366.3|9917
1657569600000|2022-07-11 20:00:00|20534.6|20444.6|20460|20370|20584.1|20494.1|20426.8|20336.8|8694
1657573200000|2022-07-11 21:00:00|20459.9|20369.9|20269.6|20179.6|20464|20374|20212.4|20122.4|9131
1657576800000|2022-07-11 22:00:00|20270.4|20180.4|20041.4|19951.4|20271.5|20181.5|20016.9|19926.9|12013
1657580400000|2022-07-11 23:00:00|20041.5|19951.5|19994.1|19904.1|20081.7|19991.7|19918.4|19828.4|11402
1657584000000|2022-07-12 00:00:00|19993.5|19903.5|19847.3|19757.3|20033.5|19943.5|19824.5|19734.5|11843
1657587600000|2022-07-12 01:00:00|19847.2|19757.2|19918|19828|19982.7|19892.7|19838.8|19748.8|10426
1657591200000|2022-07-12 02:00:00|19917.9|19827.9|20006.1|19916.1|20015.7|19925.7|19913.4|19823.4|10478
1657594800000|2022-07-12 03:00:00|20005.2|19915.2|19969.8|19879.8|20007.4|19917.4|19913.2|19823.2|10005
1657598400000|2022-07-12 04:00:00|19969.7|19879.7|20033.5|19943.5|20058.9|19968.9|19960.3|19870.3|8735
1657602000000|2022-07-12 05:00:00|20033.6|19943.6|19986.3|19896.3|20083.6|19993.6|19984.5|19894.5|9096
1657605600000|2022-07-12 06:00:00|19987|19897|19873.5|19783.5|19987|19897|19841.8|19751.8|10251
1657609200000|2022-07-12 07:00:00|19872.8|19782.8|19769.4|19679.4|19892.8|19802.8|19653.9|19563.9|11705
1657612800000|2022-07-12 08:00:00|19768.4|19678.4|19805.4|19715.4|19844.3|19754.3|19703.6|19613.6|9960
1657616400000|2022-07-12 09:00:00|19806.7|19716.7|19626.5|19536.5|19834.4|19744.4|19596.4|19506.4|10493
1657620000000|2022-07-12 10:00:00|19626.9|19536.9|19643.1|19553.1|19749.5|19659.5|19626.2|19536.2|10148
1657623600000|2022-07-12 11:00:00|19643|19553|19816.1|19726.1|19852.4|19762.4|19626.5|19536.5|10590
1657627200000|2022-07-12 12:00:00|19815.4|19725.4|19904.1|19814.1|19988.8|19898.8|19802.7|19712.7|10929
1657630800000|2022-07-12 13:00:00|19903.7|19813.7|19807.7|19717.7|20030.1|19940.1|19796.5|19706.5|12029
1657634400000|2022-07-12 14:00:00|19808|19718|19943.8|19853.8|19959|19869|19727.4|19637.4|12004
1657638000000|2022-07-12 15:00:00|19944|19854|19909.7|19819.7|20019.8|19929.8|19887.7|19797.7|10930
1657641600000|2022-07-12 16:00:00|19910.3|19820.3|19928.5|19838.5|20026.7|19936.7|19906.8|19816.8|10495
1657645200000|2022-07-12 17:00:00|19928.8|19838.8|19901.8|19811.8|19948.3|19858.3|19852|19762|9966
1657648800000|2022-07-12 18:00:00|19901.9|19811.9|19752.7|19662.7|19909.3|19819.3|19735.9|19645.9|9569
1657652400000|2022-07-12 19:00:00|19752.5|19662.5|19426.2|19336.2|19759.8|19669.8|19325.9|19235.9|12051
1657656000000|2022-07-12 20:00:00|19426|19336|19489.6|19399.6|19582|19492|19413.9|19323.9|10540
1657659600000|2022-07-12 21:00:00|19489|19399|19383.5|19293.5|19555.7|19465.7|19375.1|19285.1|8813
1657663200000|2022-07-12 22:00:00|19384.1|19294.1|19403.8|19313.8|19504|19414|19280.6|19190.6|10963
1657666800000|2022-07-12 23:00:00|19403.6|19313.6|19357.5|19267.5|19482.4|19392.4|19290.1|19200.1|10389
1657670400000|2022-07-13 00:00:00|19357.6|19267.6|19454.2|19364.2|19470.8|19380.8|19295.8|19205.8|11037
1657674000000|2022-07-13 01:00:00|19453.7|19363.7|19457.8|19367.8|19510.9|19420.9|19414.6|19324.6|9614
1657677600000|2022-07-13 02:00:00|19458.1|19368.1|19536.2|19446.2|19572|19482|19457.8|19367.8|9400
1657681200000|2022-07-13 03:00:00|19536.8|19446.8|19504.1|19414.1|19600.9|19510.9|19493.1|19403.1|8892
1657684800000|2022-07-13 04:00:00|19504.2|19414.2|19516.1|19426.1|19551.2|19461.2|19461.4|19371.4|8702
1657688400000|2022-07-13 05:00:00|19515.3|19425.3|19552|19462|19611.5|19521.5|19473.8|19383.8|8960
1657692000000|2022-07-13 06:00:00|19551.4|19461.4|19575.6|19485.6|19583.4|19493.4|19503.1|19413.1|8489
1657695600000|2022-07-13 07:00:00|19575.7|19485.7|19736.5|19646.5|19881.5|19791.5|19530.5|19440.5|9979
1657699200000|2022-07-13 08:00:00|19735.9|19645.9|19880.7|19790.7|19949.7|19859.7|19701.4|19611.4|11198
1657702800000|2022-07-13 09:00:00|19880.8|19790.8|19836.2|19746.2|19930.6|19840.6|19804.3|19714.3|8995
1657706400000|2022-07-13 10:00:00|19836.5|19746.5|19815.7|19725.7|19843|19753|19741.8|19651.8|9167
1657710000000|2022-07-13 11:00:00|19815|19725|19874.3|19784.3|19904.3|19814.3|19791.5|19701.5|8422
1657713600000|2022-07-13 12:00:00|19873.5|19783.5|19202.2|19112.2|20130.9|20040.9|18962.6|18872.6|12525
1657717200000|2022-07-13 13:00:00|19202.1|19112.1|19323.3|19233.3|19367.6|19277.6|18973.8|18883.8|12137
1657720800000|2022-07-13 14:00:00|19324.6|19234.6|19607.6|19517.6|19708.9|19618.9|19235.5|19145.5|12964
1657724400000|2022-07-13 15:00:00|19607.8|19517.8|19482.2|19392.2|19723.1|19633.1|19425.8|19335.8|12218
1657728000000|2022-07-13 16:00:00|19482.8|19392.8|19665|19575|19666.5|19576.5|19261.2|19171.2|11890
1657731600000|2022-07-13 17:00:00|19664.5|19574.5|19913.6|19823.6|20035.8|19945.8|19659.4|19569.4|12655
1657735200000|2022-07-13 18:00:00|19912.8|19822.8|19876.9|19786.9|19922.3|19832.3|19714.1|19624.1|11812
1657738800000|2022-07-13 19:00:00|19876.7|19786.7|19685.5|19595.5|19893|19803|19669.6|19579.6|11651
1657742400000|2022-07-13 20:00:00|19686.4|19596.4|19708.1|19618.1|19773.8|19683.8|19625.9|19535.9|10124
1657746000000|2022-07-13 21:00:00|19705.7|19615.7|19959.7|19869.7|19989|19899|19686.2|19596.2|9641
1657749600000|2022-07-13 22:00:00|19958.9|19868.9|19880.1|19790.1|20048.3|19958.3|19867.3|19777.3|10964
1657753200000|2022-07-13 23:00:00|19882.1|19792.1|20273|20183|20372|20282|19876.6|19786.6|11908
1657756800000|2022-07-14 00:00:00|20273.7|20183.7|20344.2|20254.2|20437.3|20347.3|20203.1|20113.1|11607
1657760400000|2022-07-14 01:00:00|20343.8|20253.8|20308.8|20218.8|20449.1|20359.1|20265.1|20175.1|10563
1657764000000|2022-07-14 02:00:00|20309.3|20219.3|20290.8|20200.8|20336.9|20246.9|20219.3|20129.3|10490
1657767600000|2022-07-14 03:00:00|20289.1|20199.1|20256.1|20166.1|20404|20314|20246.3|20156.3|10874
1657771200000|2022-07-14 04:00:00|20256|20166|20117.1|20027.1|20304.5|20214.5|20102.6|20012.6|10500
1657774800000|2022-07-14 05:00:00|20117|20027|20145.6|20055.6|20244.4|20154.4|20090|20000|9673
1657778400000|2022-07-14 06:00:00|20145.4|20055.4|20058.8|19968.8|20171.8|20081.8|19940.6|19850.6|10233
1657782000000|2022-07-14 07:00:00|20058.7|19968.7|20027.7|19937.7|20080.3|19990.3|19963.3|19873.3|10643
1657785600000|2022-07-14 08:00:00|20027.6|19937.6|19798.2|19708.2|20087|19997|19776.4|19686.4|11437
1657789200000|2022-07-14 09:00:00|19799.7|19709.7|19859.9|19769.9|19871.3|19781.3|19726.4|19636.4|10809
1657792800000|2022-07-14 10:00:00|19859.3|19769.3|19819.8|19729.8|19879.1|19789.1|19771.2|19681.2|10297
1657796400000|2022-07-14 11:00:00|19819.3|19729.3|19776.2|19686.2|19836.5|19746.5|19687.5|19597.5|11208
1657800000000|2022-07-14 12:00:00|19776.1|19686.1|19817.4|19727.4|19902.9|19812.9|19671.6|19581.6|11778
1657803600000|2022-07-14 13:00:00|19819.4|19729.4|19803.9|19713.9|19856.4|19766.4|19687.2|19597.2|12264
1657807200000|2022-07-14 14:00:00|19802.1|19712.1|19922.2|19832.2|19982|19892|19712.1|19622.1|11915
1657810800000|2022-07-14 15:00:00|19924|19834|20425.8|20335.8|20488.4|20398.4|19924|19834|13068
1657814400000|2022-07-14 16:00:00|20424.6|20334.6|20258.3|20168.3|20510.2|20420.2|20196.3|20106.3|12358
1657818000000|2022-07-14 17:00:00|20257|20167|20769.9|20679.9|20807.7|20717.7|20228.7|20138.7|12481
1657821600000|2022-07-14 18:00:00|20770.1|20680.1|20737.8|20647.8|20813.4|20723.4|20666.3|20576.3|11550
1657825200000|2022-07-14 19:00:00|20737.9|20647.9|20643|20553|20928.7|20838.7|20632.8|20542.8|11007
1657828800000|2022-07-14 20:00:00|20642.3|20552.3|20718.6|20628.6|20731.6|20641.6|20563.5|20473.5|9970
1657832400000|2022-07-14 21:00:00|20718.3|20628.3|20513.5|20423.5|20747.2|20657.2|20479|20389|8898
1657836000000|2022-07-14 22:00:00|20510.3|20420.3|20537.8|20447.8|20595.9|20505.9|20488.8|20398.8|9909
1657839600000|2022-07-14 23:00:00|20537.4|20447.4|20625.1|20535.1|20636.2|20546.2|20507|20417|8910
1657843200000|2022-07-15 00:00:00|20625|20535|20435.1|20345.1|20635.2|20545.2|20428|20338|9983
1657846800000|2022-07-15 01:00:00|20435.3|20345.3|20664|20574|20676.8|20586.8|20423.2|20333.2|9217
1657850400000|2022-07-15 02:00:00|20663.4|20573.4|20525|20435|20854|20764|20477.7|20387.7|12251
1657854000000|2022-07-15 03:00:00|20525.2|20435.2|20645.5|20555.5|20663.6|20573.6|20486.5|20396.5|9938
1657857600000|2022-07-15 04:00:00|20645.4|20555.4|20581.5|20491.5|20732|20642|20536.1|20446.1|10151
1657861200000|2022-07-15 05:00:00|20580.7|20490.7|20701.3|20611.3|20704.7|20614.7|20560.9|20470.9|9519
1657864800000|2022-07-15 06:00:00|20701.8|20611.8|20643.2|20553.2|20725.8|20635.8|20634.1|20544.1|9646
1657868400000|2022-07-15 07:00:00|20642|20552|20870.7|20780.7|20958.1|20868.1|20605|20515|11260
1657872000000|2022-07-15 08:00:00|20870.5|20780.5|20903.7|20813.7|21050.8|20960.8|20767.3|20677.3|10904
1657875600000|2022-07-15 09:00:00|20903.6|20813.6|20938.4|20848.4|21079.4|20989.4|20882.8|20792.8|11465
1657879200000|2022-07-15 10:00:00|20937.2|20847.2|20908.9|20818.9|20954.2|20864.2|20844.7|20754.7|10224
1657882800000|2022-07-15 11:00:00|20908.4|20818.4|20807.6|20717.6|20981.4|20891.4|20802.7|20712.7|10558
1657886400000|2022-07-15 12:00:00|20807.7|20717.7|21024|20934|21072.4|20982.4|20800.9|20710.9|11594
1657890000000|2022-07-15 13:00:00|21024.1|20934.1|20904|20814|21118.8|21028.8|20838.1|20748.1|12189
1657893600000|2022-07-15 14:00:00|20902.8|20812.8|20931.2|20841.2|21037.9|20947.9|20902.8|20812.8|11899
1657897200000|2022-07-15 15:00:00|20931.3|20841.3|20837.5|20747.5|20997.6|20907.6|20830.6|20740.6|11150
1657900800000|2022-07-15 16:00:00|20837.8|20747.8|20795.7|20705.7|20852.8|20762.8|20682.7|20592.7|11184
1657904400000|2022-07-15 17:00:00|20795.6|20705.6|20824.3|20734.3|20957.4|20867.4|20783.6|20693.6|10815
1657908000000|2022-07-15 18:00:00|20824.6|20734.6|21080.6|20990.6|21087.3|20997.3|20817.3|20727.3|10758
1657911600000|2022-07-15 19:00:00|21080.7|20990.7|21208.3|21118.3|21219.3|21129.3|20988.8|20898.8|11367
1657915200000|2022-07-15 20:00:00|21208.7|21118.7|20971.5|20881.5|21230.8|21140.8|20943.8|20853.8|11106
1657954800000|2022-07-16 07:00:00|20587.3|20497.3|20591.8|20501.8|20651.2|20561.2|20546.9|20456.9|8318
1657958400000|2022-07-16 08:00:00|20591.9|20501.9|20649.9|20559.9|20693.7|20603.7|20585.8|20495.8|8364
1657962000000|2022-07-16 09:00:00|20649.7|20559.7|20655.2|20565.2|20675.6|20585.6|20622.9|20532.9|6656
1657965600000|2022-07-16 10:00:00|20655|20565|20676.1|20586.1|20722.8|20632.8|20641.9|20551.9|7675
1657969200000|2022-07-16 11:00:00|20674.7|20584.7|20664.9|20574.9|20714.3|20624.3|20658.4|20568.4|7062
1657972800000|2022-07-16 12:00:00|20664.8|20574.8|20742.3|20652.3|20784.2|20694.2|20638.6|20548.6|8018
1657976400000|2022-07-16 13:00:00|20742.5|20652.5|20886.2|20796.2|20897.9|20807.9|20730.2|20640.2|9961
1657980000000|2022-07-16 14:00:00|20885.7|20795.7|20855.9|20765.9|20909.1|20819.1|20781|20691|9604
1657983600000|2022-07-16 15:00:00|20856.1|20766.1|20989.9|20899.9|20998|20908|20856.1|20766.1|10002
1657987200000|2022-07-16 16:00:00|20989.7|20899.7|21507.7|21417.7|21529.6|21439.6|20976.3|20886.3|12761
1657990800000|2022-07-16 17:00:00|21508.6|21418.6|21288|21198|21622.7|21532.7|21273.7|21183.7|11629
1657994400000|2022-07-16 18:00:00|21287.6|21197.6|21334.2|21244.2|21394.1|21304.1|21244.9|21154.9|10124
1657998000000|2022-07-16 19:00:00|21334.4|21244.4|21232.1|21142.1|21431.1|21341.1|21204.6|21114.6|10008
1658001600000|2022-07-16 20:00:00|21232|21142|21250.9|21160.9|21262.2|21172.2|20963.7|20873.7|10620
1658005200000|2022-07-16 21:00:00|21251.6|21161.6|21240.8|21150.8|21375.7|21285.7|21136.6|21046.6|10590
1658008800000|2022-07-16 22:00:00|21240.9|21150.9|21335.8|21245.8|21352.7|21262.7|21189.1|21099.1|10339
1658012400000|2022-07-16 23:00:00|21335.9|21245.9|21243.7|21153.7|21343.2|21253.2|21212.1|21122.1|8855
1658016000000|2022-07-17 00:00:00|21242.2|21152.2|21338.2|21248.2|21387.9|21297.9|21236.8|21146.8|9496
1658019600000|2022-07-17 01:00:00|21338.1|21248.1|21201.4|21111.4|21377.3|21287.3|21135|21045|8969
1658023200000|2022-07-17 02:00:00|21201.2|21111.2|21208.1|21118.1|21274.4|21184.4|21176.5|21086.5|8425
1658026800000|2022-07-17 03:00:00|21208|21118|21367.9|21277.9|21496.2|21406.2|21205|21115|9107
1658030400000|2022-07-17 04:00:00|21368|21278|21301.6|21211.6|21507.8|21417.8|21283.2|21193.2|8289
1658034000000|2022-07-17 05:00:00|21301.5|21211.5|21396.7|21306.7|21436.3|21346.3|21299.6|21209.6|8380
1658037600000|2022-07-17 06:00:00|21398.4|21308.4|21618.6|21528.6|21632.4|21542.4|21392.4|21302.4|9269
1658041200000|2022-07-17 07:00:00|21618.7|21528.7|21506|21416|21697.9|21607.9|21506|21416|9530
1658044800000|2022-07-17 08:00:00|21506.1|21416.1|21498.5|21408.5|21551.1|21461.1|21421|21331|9395
1658048400000|2022-07-17 09:00:00|21498.3|21408.3|21412.5|21322.5|21579.7|21489.7|21328.1|21238.1|9865
1658052000000|2022-07-17 10:00:00|21412.4|21322.4|21429.6|21339.6|21433.4|21343.4|21269.8|21179.8|9066
1658055600000|2022-07-17 11:00:00|21429.2|21339.2|21498|21408|21512.6|21422.6|21339.4|21249.4|9097
1658059200000|2022-07-17 12:00:00|21498.1|21408.1|21424.1|21334.1|21531.3|21441.3|21393.1|21303.1|9320
1658062800000|2022-07-17 13:00:00|21424.5|21334.5|21158.4|21068.4|21426.3|21336.3|21158.3|21068.3|10780
1658066400000|2022-07-17 14:00:00|21158.9|21068.9|21241.5|21151.5|21296.4|21206.4|21136.8|21046.8|9715
1658070000000|2022-07-17 15:00:00|21241.8|21151.8|21212|21122|21308.1|21218.1|21176.5|21086.5|9186
1658073600000|2022-07-17 16:00:00|21211.7|21121.7|21191.5|21101.5|21251.2|21161.2|21053.4|20963.4|9743
1658077200000|2022-07-17 17:00:00|21191.6|21101.6|20964.9|20874.9|21386.1|21296.1|20876.1|20786.1|10855
1658080800000|2022-07-17 18:00:00|20964.4|20874.4|21016.3|20926.3|21098.7|21008.7|20920.4|20830.4|10269
1658084400000|2022-07-17 19:00:00|21016.6|20926.6|21088.3|20968.3|21135.8|21015.8|20980.7|20890.7|8784
1658088000000|2022-07-17 20:00:00|21088.2|20968.2|20991.8|20871.8|21101.9|20981.9|20975.1|20855.1|8171
1658091600000|2022-07-17 21:00:00|20991.7|20871.7|21061.2|20971.2|21093.8|21003.8|20948.4|20828.4|9560
1658095200000|2022-07-17 22:00:00|21060.8|20970.8|21046.3|20956.3|21117|21027|20972.4|20882.4|9467
1658098800000|2022-07-17 23:00:00|21046.1|20956.1|20838.9|20748.9|21048.5|20958.5|20800.5|20710.5|9933
1658102400000|2022-07-18 00:00:00|20838.7|20748.7|20864.6|20774.6|20959.9|20869.9|20811.6|20721.6|10440
1658106000000|2022-07-18 01:00:00|20864.7|20774.7|21019.2|20929.2|21042.4|20952.4|20861.2|20771.2|9719
1658109600000|2022-07-18 02:00:00|21019.1|20929.1|21375.8|21285.8|21408.8|21318.8|21006.2|20916.2|10740
1658113200000|2022-07-18 03:00:00|21376.4|21286.4|21326.2|21236.2|21415.1|21325.1|21245|21155|11345
1658116800000|2022-07-18 04:00:00|21326.3|21236.3|21334.7|21244.7|21363.7|21273.7|21216.3|21126.3|10145
1658120400000|2022-07-18 05:00:00|21334.9|21244.9|21902.2|21812.2|21911.6|21821.6|21334.9|21244.9|11904
1658124000000|2022-07-18 06:00:00|21901.3|21811.3|22237.7|22147.7|22380.7|22290.7|21818.1|21728.1|12264
1658127600000|2022-07-18 07:00:00|22237.8|22147.8|22288.8|22198.8|22431.4|22341.4|22149.4|22059.4|11615
1658131200000|2022-07-18 08:00:00|22289.3|22199.3|22330.7|22240.7|22547.8|22457.8|22205.1|22115.1|11914
1658134800000|2022-07-18 09:00:00|22329.6|22239.6|22286.2|22196.2|22439.9|22349.9|22265.7|22175.7|10736
1658138400000|2022-07-18 10:00:00|22286.8|22196.8|22243.1|22153.1|22406.7|22316.7|22187.8|22097.8|11090
1658142000000|2022-07-18 11:00:00|22244.3|22154.3|22173.7|22083.7|22367.9|22277.9|22020.2|21930.2|11317
1658145600000|2022-07-18 12:00:00|22173.5|22083.5|22320.9|22230.9|22351.9|22261.9|21946.8|21856.8|11731
1658149200000|2022-07-18 13:00:00|22321.4|22231.4|22184.9|22094.9|22355.2|22265.2|22125.3|22035.3|11851
1658152800000|2022-07-18 14:00:00|22185.5|22095.5|22261.9|22171.9|22278.2|22188.2|22037.1|21947.1|11802
1658156400000|2022-07-18 15:00:00|22261.4|22171.4|22718.1|22628.1|22807.2|22717.2|22210.5|22120.5|11506
1658160000000|2022-07-18 16:00:00|22717.7|22627.7|22246.4|22156.4|22752.2|22662.2|22169.7|22079.7|12592
1658163600000|2022-07-18 17:00:00|22247|22157|21916.9|21826.9|22264.2|22174.2|21885.7|21795.7|12087
1658167200000|2022-07-18 18:00:00|21917.1|21827.1|21882.4|21792.4|22049.9|21959.9|21855|21765|11440
1658170800000|2022-07-18 19:00:00|21881.3|21791.3|21660.2|21570.2|21919.5|21829.5|21451|21361|11972
1658174400000|2022-07-18 20:00:00|21661|21571|21535.3|21445.3|21715.2|21625.2|21501.8|21411.8|10483
1658178000000|2022-07-18 21:00:00|21535.4|21445.4|21703.4|21613.4|21795.7|21705.7|21498.2|21408.2|10557
1658181600000|2022-07-18 22:00:00|21702.5|21612.5|21833.8|21743.8|21896.6|21806.6|21610.3|21520.3|11351
1658185200000|2022-07-18 23:00:00|21834.2|21744.2|22490.1|22400.1|22680.2|22590.2|21818.4|21728.4|12827
1658188800000|2022-07-19 00:00:00|22485.2|22395.2|22394.7|22304.7|22999.5|22909.5|22234.7|22144.7|13566
1658192400000|2022-07-19 01:00:00|22393.8|22303.8|22102.3|22012.3|22435.3|22345.3|22082.1|21992.1|12506
1658196000000|2022-07-19 02:00:00|22101.4|22011.4|22139.2|22049.2|22209.1|22119.1|21978|21888|12192
1658199600000|2022-07-19 03:00:00|22139.4|22049.4|21942.6|21852.6|22305.8|22215.8|21857.8|21767.8|11940
1658203200000|2022-07-19 04:00:00|21943.7|21853.7|21940.4|21850.4|21990.6|21900.6|21753.8|21663.8|11661
1658206800000|2022-07-19 05:00:00|21940.5|21850.5|22045.9|21955.9|22152|22062|21875.4|21785.4|11284
1658210400000|2022-07-19 06:00:00|22045.4|21955.4|21807.1|21717.1|22168.7|22078.7|21636.2|21546.2|11825
1658214000000|2022-07-19 07:00:00|21807.6|21717.6|21812.3|21722.3|21916.3|21826.3|21737|21647|11801
1658217600000|2022-07-19 08:00:00|21812.4|21722.4|21968.8|21878.8|21977.3|21887.3|21746.5|21656.5|11477
1658221200000|2022-07-19 09:00:00|21968.6|21878.6|21951.3|21861.3|22005.2|21915.2|21867.1|21777.1|10546
1658224800000|2022-07-19 10:00:00|21952.4|21862.4|22048.6|21958.6|22147.7|22057.7|21867.1|21777.1|11003
1658228400000|2022-07-19 11:00:00|22048.2|21958.2|22022.4|21932.4|22274.4|22184.4|21961.4|21871.4|11556
1658232000000|2022-07-19 12:00:00|22022.7|21932.7|22223.2|22133.2|22238.4|22148.4|22022.7|21932.7|11642
1658235600000|2022-07-19 13:00:00|22222.7|22132.7|22366.4|22276.4|22470.1|22380.1|22092.1|22002.1|12429
1658239200000|2022-07-19 14:00:00|22366.6|22276.6|22672|22582|22676.6|22586.6|22153.4|22063.4|12545
1658242800000|2022-07-19 15:00:00|22670.7|22580.7|23185.8|23095.8|23238.8|23148.8|22526.7|22436.7|13648
1658246400000|2022-07-19 16:00:00|23186.7|23096.7|23279.4|23189.4|23483.7|23393.7|23008.7|22918.7|13444
1658250000000|2022-07-19 17:00:00|23280.3|23190.3|23505.7|23415.7|23566.4|23476.4|23126.5|23036.5|12571
1658253600000|2022-07-19 18:00:00|23505.6|23415.6|23457.6|23367.6|23556.9|23466.9|23309.1|23219.1|12568
1658257200000|2022-07-19 19:00:00|23454.4|23364.4|23448.2|23358.2|23732|23642|23398.5|23308.5|12509
1658260800000|2022-07-19 20:00:00|23448.1|23358.1|23348.6|23258.6|23481.8|23391.8|23214.2|23124.2|11442
1658264400000|2022-07-19 21:00:00|23348.4|23258.4|23698.8|23608.8|23839|23749|23305.1|23215.1|10852
1658268000000|2022-07-19 22:00:00|23699.1|23609.1|23544.8|23454.8|23700.8|23610.8|23392.3|23302.3|11441
1658271600000|2022-07-19 23:00:00|23545.9|23455.9|23447|23357|23668.4|23578.4|23281.4|23191.4|12017
1658275200000|2022-07-20 00:00:00|23446.5|23356.5|23079.2|22989.2|23481.3|23391.3|22985.7|22895.7|12311
1658278800000|2022-07-20 01:00:00|23079.6|22989.6|23298.4|23208.4|23377.3|23287.3|23000.1|22910.1|11659
1658282400000|2022-07-20 02:00:00|23298|23208|23419.8|23329.8|23537.5|23447.5|23256.6|23166.6|11697
1658286000000|2022-07-20 03:00:00|23420.1|23330.1|23490.2|23400.2|23557.3|23467.3|23318.7|23228.7|11557
1658289600000|2022-07-20 04:00:00|23488.3|23398.3|23438.2|23348.2|23560.3|23470.3|23353|23263|10611
1658293200000|2022-07-20 05:00:00|23437.8|23347.8|23544.1|23454.1|23597|23507|23363.3|23273.3|10675
1658296800000|2022-07-20 06:00:00|23544|23454|23831.2|23741.2|23854.6|23764.6|23537.4|23447.4|11714
1658300400000|2022-07-20 07:00:00|23830.8|23740.8|23431|23341|23896.6|23806.6|23422.6|23332.6|12084
1658304000000|2022-07-20 08:00:00|23430.9|23340.9|23415.2|23325.2|23558.9|23468.9|23367.6|23277.6|11862
1658307600000|2022-07-20 09:00:00|23414.8|23324.8|23577.9|23487.9|23617.6|23527.6|23364.6|23274.6|11150
1658311200000|2022-07-20 10:00:00|23577.5|23487.5|23754.6|23664.6|23919.8|23829.8|23554.4|23464.4|12332
1658314800000|2022-07-20 11:00:00|23754.7|23664.7|23777.8|23687.8|23871.8|23781.8|23635.4|23545.4|11739
1658318400000|2022-07-20 12:00:00|23777.6|23687.6|23851.5|23761.5|23961.7|23871.7|23621|23531|12667
1658322000000|2022-07-20 13:00:00|23850.4|23760.4|23832.9|23742.9|24113.4|24023.4|23821.5|23731.5|12835
1658325600000|2022-07-20 14:00:00|23833.8|23743.8|24242.7|24152.7|24245.7|24155.7|23748.7|23658.7|12598
1658329200000|2022-07-20 15:00:00|24242.6|24152.6|24219.8|24129.8|24315.9|24225.9|24098.2|24008.2|12020
1658332800000|2022-07-20 16:00:00|24219.4|24129.4|23741|23651|24248.4|24158.4|23611.7|23521.7|12679
1658336400000|2022-07-20 17:00:00|23740.1|23650.1|23563.1|23473.1|23785.2|23695.2|23467.2|23377.2|12484
1658340000000|2022-07-20 18:00:00|23563.2|23473.2|23810.5|23720.5|23907.3|23817.3|23558.1|23468.1|11470
1658343600000|2022-07-20 19:00:00|23810.4|23720.4|23706.8|23616.8|23986.6|23896.6|23616.7|23526.7|11335
1658347200000|2022-07-20 20:00:00|23706.6|23616.6|23302.1|23212.1|23804.2|23714.2|22971|22881|13022
1658350800000|2022-07-20 21:00:00|23302.4|23212.4|23654.3|23564.3|23834|23744|23289.5|23199.5|11242
1658354400000|2022-07-20 22:00:00|23654.2|23564.2|23354.5|23264.5|23678.5|23588.5|23352.6|23262.6|11475
1658358000000|2022-07-20 23:00:00|23355.3|23265.3|23268.3|23178.3|23444.4|23354.4|23171|23081|11567
1658361600000|2022-07-21 00:00:00|23268.4|23178.4|23296|23206|23430.5|23340.5|23172.1|23082.1|11573
1658365200000|2022-07-21 01:00:00|23295.9|23205.9|23280|23190|23468.3|23378.3|23214.5|23124.5|11505
1658368800000|2022-07-21 02:00:00|23280.4|23190.4|22741.9|22651.9|23382|23292|22741.3|22651.3|12313
1658372400000|2022-07-21 03:00:00|22742.4|22652.4|22822.4|22732.4|22906.6|22816.6|22718.4|22628.4|11744
1658376000000|2022-07-21 04:00:00|22822|22732|22926.1|22836.1|22973.2|22883.2|22698.7|22608.7|11596
1658379600000|2022-07-21 05:00:00|22925.8|22835.8|22985.3|22895.3|23028.1|22938.1|22863.3|22773.3|10441
1658383200000|2022-07-21 06:00:00|22983.7|22893.7|22834.2|22744.2|23007.4|22917.4|22807.6|22717.6|10784
1658386800000|2022-07-21 07:00:00|22834.1|22744.1|22975.4|22885.4|23130.7|23040.7|22822.9|22732.9|11085
1658390400000|2022-07-21 08:00:00|22975.9|22885.9|22918.9|22828.9|23008.3|22918.3|22848.8|22758.8|11079
1658394000000|2022-07-21 09:00:00|22918.6|22828.6|23043.4|22953.4|23046.8|22956.8|22904.4|22814.4|10910
1658397600000|2022-07-21 10:00:00|23045.5|22955.5|22912|22822|23110.6|23020.6|22901.2|22811.2|10380
1658401200000|2022-07-21 11:00:00|22911.9|22821.9|22652.4|22562.4|22946.7|22856.7|22525.5|22435.5|11754
1658404800000|2022-07-21 12:00:00|22652.3|22562.3|22846.2|22756.2|22892|22802|22608.2|22518.2|11693
1658408400000|2022-07-21 13:00:00|22846.1|22756.1|22752.5|22662.5|22855.1|22765.1|22613.6|22523.6|12237
1658412000000|2022-07-21 14:00:00|22751|22661|22606.2|22516.2|22800|22710|22395.3|22305.3|12655
1658415600000|2022-07-21 15:00:00|22605.8|22515.8|22694.7|22604.7|22713.7|22623.7|22575.5|22485.5|11353
1658419200000|2022-07-21 16:00:00|22694.9|22604.9|23081.1|22991.1|23235.3|23145.3|22688|22598|12500
1658422800000|2022-07-21 17:00:00|23081.2|22991.2|22899.7|22809.7|23243|23153|22826.4|22736.4|11930
1658426400000|2022-07-21 18:00:00|22899.6|22809.6|22972.5|22882.5|23041.9|22951.9|22870.5|22780.5|10673
1658430000000|2022-07-21 19:00:00|22972.6|22882.6|23244.9|23154.9|23246.3|23156.3|22966.5|22876.5|11104
1658433600000|2022-07-21 20:00:00|23244.7|23154.7|23168.6|23078.6|23351.9|23261.9|23139.5|23049.5|11332
1658437200000|2022-07-21 21:00:00|23169.2|23079.2|23255.8|23165.8|23293.9|23203.9|23131.4|23041.4|9582
1658440800000|2022-07-21 22:00:00|23255.9|23165.9|23067.7|22977.7|23270.9|23180.9|22994.7|22904.7|11003
1658444400000|2022-07-21 23:00:00|23067.9|22977.9|23199.5|23109.5|23273.9|23183.9|23055.6|22965.6|10696
1658448000000|2022-07-22 00:00:00|23199.7|23109.7|23319.3|23229.3|23392|23302|23143.7|23053.7|11101
1658451600000|2022-07-22 01:00:00|23319.2|23229.2|23153.9|23063.9|23351.3|23261.3|23122.2|23032.2|10142
1658455200000|2022-07-22 02:00:00|23153.7|23063.7|23032.3|22942.3|23174.9|23084.9|23014|22924|11017
1658458800000|2022-07-22 03:00:00|23032.7|22942.7|22957.5|22867.5|23087.1|22997.1|22912.7|22822.7|11237
1658462400000|2022-07-22 04:00:00|22957.1|22867.1|23016.7|22926.7|23032.7|22942.7|22857.9|22767.9|10633
1658466000000|2022-07-22 05:00:00|23016.4|22926.4|23198|23108|23216|23126|22939.4|22849.4|11164
1658469600000|2022-07-22 06:00:00|23198.3|23108.3|23211.5|23121.5|23261.8|23171.8|23136.2|23046.2|10713
1658473200000|2022-07-22 07:00:00|23211.8|23121.8|23163.3|23073.3|23361.6|23271.6|23069.5|22979.5|11264
1658476800000|2022-07-22 08:00:00|23163.6|23073.6|23345|23255|23354.6|23264.6|23122.2|23032.2|11572
1658480400000|2022-07-22 09:00:00|23345.6|23255.6|23499.8|23409.8|23553.6|23463.6|23317.5|23227.5|11943
1658484000000|2022-07-22 10:00:00|23499.5|23409.5|23485.6|23395.6|23625.9|23535.9|23469|23379|10964
1658487600000|2022-07-22 11:00:00|23484.6|23394.6|23658.2|23568.2|23673.4|23583.4|23459.3|23369.3|10969
1658491200000|2022-07-22 12:00:00|23657.8|23567.8|23636.6|23546.6|23739.5|23649.5|23625|23535|10940
1658494800000|2022-07-22 13:00:00|23637.9|23547.9|23509.3|23419.3|23796.6|23706.6|23480.2|23390.2|11908
1658498400000|2022-07-22 14:00:00|23509.5|23419.5|23711.7|23621.7|23718.8|23628.8|23386.2|23296.2|12215
1658502000000|2022-07-22 15:00:00|23711.6|23621.6|23337.8|23247.8|23713.3|23623.3|23281|23191|11795
1658505600000|2022-07-22 16:00:00|23338|23248|23160.3|23070.3|23386.2|23296.2|23103.6|23013.6|11847
1658509200000|2022-07-22 17:00:00|23160.1|23070.1|23064.3|22974.3|23242.8|23152.8|22942.9|22852.9|11780
1658512800000|2022-07-22 18:00:00|23064.8|22974.8|23073.3|22983.3|23104.7|23014.7|22969.5|22879.5|10907
1658516400000|2022-07-22 19:00:00|23073.4|22983.4|22635.2|22545.2|23178.6|23088.6|22597.7|22507.7|11905
1658520000000|2022-07-22 20:00:00|22633.4|22543.4|22648.5|22558.5|22776.7|22686.7|22560.4|22470.4|10536
1658559600000|2022-07-23 07:00:00|22874.4|22784.4|22816.8|22726.8|22883.6|22793.6|22728.8|22638.8|9942
1658563200000|2022-07-23 08:00:00|22817.2|22727.2|22653.3|22563.3|22916.2|22826.2|22637.1|22547.1|9741
1658566800000|2022-07-23 09:00:00|22653.7|22563.7|22714.1|22624.1|22743.6|22653.6|22581.8|22491.8|9908
1658570400000|2022-07-23 10:00:00|22714.4|22624.4|22560|22470|22756.2|22666.2|22469.6|22379.6|10091
1658574000000|2022-07-23 11:00:00|22562.3|22472.3|22273.3|22183.3|22569.9|22479.9|22263.5|22173.5|10748
1658577600000|2022-07-23 12:00:00|22273.4|22183.4|22329.3|22239.3|22398.4|22308.4|22146.4|22056.4|10268
1658581200000|2022-07-23 13:00:00|22329.6|22239.6|22387.2|22297.2|22424.3|22334.3|22318.4|22228.4|8938
1658584800000|2022-07-23 14:00:00|22387.4|22297.4|22193.9|22103.9|22403.3|22313.3|22110.9|22020.9|9419
1658588400000|2022-07-23 15:00:00|22194.1|22104.1|22261.5|22171.5|22349.5|22259.5|22172.3|22082.3|10133
1658592000000|2022-07-23 16:00:00|22261.6|22171.6|22233|22143|22331.9|22241.9|22228|22138|9981
1658595600000|2022-07-23 17:00:00|22233.2|22143.2|22075.4|21985.4|22295.4|22205.4|22030.4|21940.4|10694
1658599200000|2022-07-23 18:00:00|22075.7|21985.7|22120.9|22030.9|22278.9|22188.9|21997.9|21907.9|9664
1658602800000|2022-07-23 19:00:00|22121.1|22031.1|22323|22233|22369.2|22279.2|22083.1|21993.1|9509
1658606400000|2022-07-23 20:00:00|22321.3|22231.3|22370.8|22280.8|22419.5|22329.5|22295.6|22205.6|8392
1658610000000|2022-07-23 21:00:00|22371|22281|22289.2|22199.2|22396.9|22306.9|22279.4|22189.4|7562
1658613600000|2022-07-23 22:00:00|22289|22199|22518.6|22428.6|22553.2|22463.2|22286|22196|9326
1658617200000|2022-07-23 23:00:00|22518.7|22428.7|22496.5|22406.5|22597.7|22507.7|22478.5|22388.5|9148
1658620800000|2022-07-24 00:00:00|22496.6|22406.6|22595.6|22505.6|22710.4|22620.4|22496.6|22406.6|9205
1658624400000|2022-07-24 01:00:00|22595.4|22505.4|22472.4|22382.4|22629.5|22539.5|22422.4|22332.4|9214
1658628000000|2022-07-24 02:00:00|22472.1|22382.1|22515.8|22425.8|22517.4|22427.4|22404.3|22314.3|9527
1658631600000|2022-07-24 03:00:00|22515|22425|22379.1|22289.1|22518.4|22428.4|22347|22257|9344
1658635200000|2022-07-24 04:00:00|22379|22289|22440.8|22350.8|22451.7|22361.7|22316.6|22226.6|8987
1658638800000|2022-07-24 05:00:00|22440.9|22350.9|22792.4|22702.4|22821.9|22731.9|22438.7|22348.7|11073
1658642400000|2022-07-24 06:00:00|22792.3|22702.3|22720.8|22630.8|22807.1|22717.1|22681.8|22591.8|9496
1658646000000|2022-07-24 07:00:00|22720.9|22630.9|22747.6|22657.6|22875.4|22785.4|22713.4|22623.4|9377
1658649600000|2022-07-24 08:00:00|22747.3|22657.3|22731|22641|22778.9|22688.9|22615.2|22525.2|9377
1658653200000|2022-07-24 09:00:00|22730.8|22640.8|22662.4|22572.4|22802.5|22712.5|22654|22564|8673
1658656800000|2022-07-24 10:00:00|22662.2|22572.2|22565.4|22475.4|22718.5|22628.5|22531.4|22441.4|9023
1658660400000|2022-07-24 11:00:00|22565.5|22475.5|22702.6|22612.6|22857.4|22767.4|22561.3|22471.3|10100
1658664000000|2022-07-24 12:00:00|22702.5|22612.5|22537.7|22447.7|22813.3|22723.3|22494.9|22404.9|10097
1658667600000|2022-07-24 13:00:00|22537.3|22447.3|22612.7|22522.7|22634.4|22544.4|22499.5|22409.5|9619
1658671200000|2022-07-24 14:00:00|22612.5|22522.5|22820.4|22730.4|22834.3|22744.3|22584.6|22494.6|10934
1658674800000|2022-07-24 15:00:00|22820.3|22730.3|22897.1|22807.1|22949.4|22859.4|22796.3|22706.3|10015
1658678400000|2022-07-24 16:00:00|22897|22807|22760.6|22670.6|22918.8|22828.8|22686.9|22596.9|10234
1658682000000|2022-07-24 17:00:00|22760.7|22670.7|22820.5|22730.5|22896.1|22806.1|22720.2|22630.2|9446
1658685600000|2022-07-24 18:00:00|22820.6|22730.6|22759.6|22669.6|22835.6|22745.6|22735.9|22645.9|9056
1658689200000|2022-07-24 19:00:00|22759.5|22669.5|22767.8|22647.8|22859|22739|22717.2|22627.2|9530
1658692800000|2022-07-24 20:00:00|22766.4|22646.4|22784.1|22664.1|22859.7|22739.7|22738.9|22618.9|8279
1658696400000|2022-07-24 21:00:00|22784.4|22664.4|22860.9|22770.9|22869.5|22779.5|22726.2|22636.2|9242
1658700000000|2022-07-24 22:00:00|22860.8|22770.8|22706|22616|23050.9|22960.9|22614.7|22524.7|11289
1658703600000|2022-07-24 23:00:00|22705.9|22615.9|22628.5|22538.5|22802.5|22712.5|22571.2|22481.2|11176
1658707200000|2022-07-25 00:00:00|22628.7|22538.7|22367.3|22277.3|22708.4|22618.4|22313.1|22223.1|11447
1658710800000|2022-07-25 01:00:00|22368|22278|22258|22168|22371.2|22281.2|22167.5|22077.5|10818
1658714400000|2022-07-25 02:00:00|22256.9|22166.9|22001.5|21911.5|22256.9|22166.9|21923|21833|11648
1658718000000|2022-07-25 03:00:00|22001.3|21911.3|21914.1|21824.1|22002.1|21912.1|21831.1|21741.1|11399
1658721600000|2022-07-25 04:00:00|21914.4|21824.4|21942.4|21852.4|21952.1|21862.1|21795.9|21705.9|10866
1658725200000|2022-07-25 05:00:00|21942.5|21852.5|21964.9|21874.9|21984.5|21894.5|21859.7|21769.7|10410
1658728800000|2022-07-25 06:00:00|21965|21875|21956.4|21866.4|21990.5|21900.5|21872.1|21782.1|10503
1658732400000|2022-07-25 07:00:00|21957.6|21867.6|22011.5|21921.5|22041.3|21951.3|21935.2|21845.2|9837
1658736000000|2022-07-25 08:00:00|22011.1|21921.1|22097.2|22007.2|22141.8|22051.8|21920.3|21830.3|10417
1658739600000|2022-07-25 09:00:00|22096.9|22006.9|22046.6|21956.6|22149.4|22059.4|22033.7|21943.7|9528
1658743200000|2022-07-25 10:00:00|22046.5|21956.5|22094.7|22004.7|22123.2|22033.2|22014|21924|8959
1658746800000|2022-07-25 11:00:00|22094.9|22004.9|21982.1|21892.1|22140.9|22050.9|21973.5|21883.5|9813
1658750400000|2022-07-25 12:00:00|21986|21896|22019.3|21929.3|22036.5|21946.5|21868.9|21778.9|10039
1658754000000|2022-07-25 13:00:00|22019.6|21929.6|21948.4|21858.4|22040.8|21950.8|21827.1|21737.1|11830
1658757600000|2022-07-25 14:00:00|21948.2|21858.2|21933.6|21843.6|21975.6|21885.6|21750.5|21660.5|12161
1658761200000|2022-07-25 15:00:00|21933.5|21843.5|21942.4|21852.4|21975|21885|21802.8|21712.8|10671
1658764800000|2022-07-25 16:00:00|21942.8|21852.8|21997.5|21907.5|22021.4|21931.4|21890|21800|10047
1658768400000|2022-07-25 17:00:00|21998.6|21908.6|21913.6|21823.6|22054.6|21964.6|21890.3|21800.3|9475
1658772000000|2022-07-25 18:00:00|21913.7|21823.7|21865.7|21775.7|21982.7|21892.7|21826.7|21736.7|9717
1658775600000|2022-07-25 19:00:00|21867.9|21777.9|21938|21848|21943.2|21853.2|21610.8|21520.8|11754
1658779200000|2022-07-25 20:00:00|21938.6|21848.6|22216.5|22126.5|22291|22201|21937.9|21847.9|11595
1658782800000|2022-07-25 21:00:00|22216.7|22126.7|22069.6|21979.6|22226.2|22136.2|22031.1|21941.1|9020
1658786400000|2022-07-25 22:00:00|22069.4|21979.4|21702.8|21612.8|22071.2|21981.2|21563|21473|11770
1658790000000|2022-07-25 23:00:00|21705.4|21615.4|21349.1|21259.1|21799.9|21709.9|21307.8|21217.8|11421
1658793600000|2022-07-26 00:00:00|21353.1|21263.1|21043.2|20953.2|21384.7|21294.7|21024.8|20934.8|12047
1658797200000|2022-07-26 01:00:00|21042.7|20952.7|21124.3|21034.3|21165|21075|21023.9|20933.9|9935
1658800800000|2022-07-26 02:00:00|21124.2|21034.2|21115.5|21025.5|21169.4|21079.4|21079.1|20989.1|8980
1658804400000|2022-07-26 03:00:00|21115.6|21025.6|21184.6|21094.6|21275.5|21185.5|20908.5|20818.5|10127
1658808000000|2022-07-26 04:00:00|21186|21096|21173.8|21083.8|21295.1|21205.1|21148.3|21058.3|9967
1658811600000|2022-07-26 05:00:00|21173.5|21083.5|21191|21101|21221|21131|21112.8|21022.8|9900
1658815200000|2022-07-26 06:00:00|21190.9|21100.9|21126.3|21036.3|21207.7|21117.7|21113.8|21023.8|9433
1658818800000|2022-07-26 07:00:00|21126.4|21036.4|21112.1|21022.1|21183.6|21093.6|21070.6|20980.6|10364
1658822400000|2022-07-26 08:00:00|21111.9|21021.9|21113|21023|21155|21065|21036.1|20946.1|10636
1658826000000|2022-07-26 09:00:00|21112.8|21022.8|21169.1|21079.1|21204.4|21114.4|21109.5|21019.5|9931
1658829600000|2022-07-26 10:00:00|21169|21079|21122|21032|21195.7|21105.7|21096.7|21006.7|9957
1658833200000|2022-07-26 11:00:00|21121.9|21031.9|21136.1|21046.1|21196.2|21106.2|20984.6|20894.6|10719
1658836800000|2022-07-26 12:00:00|21136.3|21046.3|21076.6|20986.6|21236.5|21146.5|21011.3|20921.3|12016
1658840400000|2022-07-26 13:00:00|21076.5|20986.5|20994.9|20904.9|21094.7|21004.7|20842.6|20752.6|12410
1658844000000|2022-07-26 14:00:00|20994.5|20904.5|20994.2|20904.2|21079.3|20989.3|20885|20795|11961
1658847600000|2022-07-26 15:00:00|20994.3|20904.3|20788|20698|21007.9|20917.9|20773.1|20683.1|12010
1658851200000|2022-07-26 16:00:00|20788.7|20698.7|20983.4|20893.4|20991.6|20901.6|20785.1|20695.1|10650
1658854800000|2022-07-26 17:00:00|20983.8|20893.8|20964.4|20874.4|21122.2|21032.2|20951.9|20861.9|11597
1658858400000|2022-07-26 18:00:00|20966.3|20876.3|20949.3|20859.3|21040.2|20950.2|20869.1|20779.1|10865
1658862000000|2022-07-26 19:00:00|20949.5|20859.5|20966.3|20876.3|20986|20896|20858.9|20768.9|11346
1658865600000|2022-07-26 20:00:00|20965.7|20875.7|21029.2|20939.2|21031.7|20941.7|20864.6|20774.6|11094
1658869200000|2022-07-26 21:00:00|21030.1|20940.1|20987.6|20897.6|21163|21073|20873.4|20783.4|10643
1658872800000|2022-07-26 22:00:00|20988|20898|21162.5|21072.5|21204.2|21114.2|20968.1|20878.1|11553
1658876400000|2022-07-26 23:00:00|21162.7|21072.7|21304.3|21214.3|21340.2|21250.2|21114.2|21024.2|11483
1658880000000|2022-07-27 00:00:00|21305.1|21215.1|21255.4|21165.4|21328.1|21238.1|21187.9|21097.9|11176
1658883600000|2022-07-27 01:00:00|21255.3|21165.3|21208.7|21118.7|21279.5|21189.5|21191.5|21101.5|9377
1658887200000|2022-07-27 02:00:00|21208.9|21118.9|21234.6|21144.6|21248.8|21158.8|21145.9|21055.9|10143
1658890800000|2022-07-27 03:00:00|21234.4|21144.4|21120.1|21030.1|21245.6|21155.6|21093.4|21003.4|10219
1658894400000|2022-07-27 04:00:00|21120.5|21030.5|21159.7|21069.7|21179.6|21089.6|21107.7|21017.7|9131
1658898000000|2022-07-27 05:00:00|21159.9|21069.9|21296.6|21206.6|21321|21231|21144.3|21054.3|10523
1658901600000|2022-07-27 06:00:00|21296.5|21206.5|21306.4|21216.4|21314.2|21224.2|21213.1|21123.1|10040
1658905200000|2022-07-27 07:00:00|21306.2|21216.2|21393.1|21303.1|21490.7|21400.7|21294.3|21204.3|10851
1658908800000|2022-07-27 08:00:00|21393|21303|21404.1|21314.1|21481.2|21391.2|21386.6|21296.6|10583
1658912400000|2022-07-27 09:00:00|21404|21314|21338|21248|21408.8|21318.8|21317.5|21227.5|9712
1658916000000|2022-07-27 10:00:00|21337.9|21247.9|21333.7|21243.7|21377.5|21287.5|21302.7|21212.7|9647
1658919600000|2022-07-27 11:00:00|21333.9|21243.9|21249.5|21159.5|21411.1|21321.1|21192|21102|9911
1658923200000|2022-07-27 12:00:00|21248.3|21158.3|21422|21332|21459|21369|21212.7|21122.7|11568
1658926800000|2022-07-27 13:00:00|21422.2|21332.2|21512.2|21422.2|21530.5|21440.5|21333.1|21243.1|11704
1658930400000|2022-07-27 14:00:00|21512.1|21422.1|21509.8|21419.8|21538.7|21448.7|21446.6|21356.6|11218
1658934000000|2022-07-27 15:00:00|21509.7|21419.7|21588.3|21498.3|21596.4|21506.4|21477.5|21387.5|10354
1658937600000|2022-07-27 16:00:00|21587.6|21497.6|21579.3|21489.3|21761.8|21671.8|21520.4|21430.4|11377
1658941200000|2022-07-27 17:00:00|21579.7|21489.7|21672|21582|21782.2|21692.2|21516|21426|12292
1658944800000|2022-07-27 18:00:00|21671.4|21581.4|22606.6|22516.6|22740.5|22650.5|21670.8|21580.8|13579
1658948400000|2022-07-27 19:00:00|22606.4|22516.4|22809.3|22719.3|23145.4|23055.4|22606.4|22516.4|12999
1658952000000|2022-07-27 20:00:00|22813.6|22723.6|22829|22739|22949.7|22859.7|22726.2|22636.2|11863
1658955600000|2022-07-27 21:00:00|22828.9|22738.9|22724.8|22634.8|22838.8|22748.8|22635.8|22545.8|10532
1658959200000|2022-07-27 22:00:00|22725|22635|22924.4|22834.4|22998.4|22908.4|22704.8|22614.8|12055
1658962800000|2022-07-27 23:00:00|22924.7|22834.7|23005.4|22915.4|23039.1|22949.1|22860.8|22770.8|11662
1658966400000|2022-07-28 00:00:00|23004.8|22914.8|22834.2|22744.2|23106.2|23016.2|22805.5|22715.5|11750
1658970000000|2022-07-28 01:00:00|22833.1|22743.1|22820.1|22730.1|22845.8|22755.8|22769.7|22679.7|10171
1658973600000|2022-07-28 02:00:00|22820.3|22730.3|23336.9|23246.9|23490.8|23400.8|22758.5|22668.5|11350
1658977200000|2022-07-28 03:00:00|23336.5|23246.5|23179.8|23089.8|23369.2|23279.2|23151.8|23061.8|11859
1658980800000|2022-07-28 04:00:00|23179.4|23089.4|23114|23024|23236.4|23146.4|23110.7|23020.7|10730
1658984400000|2022-07-28 05:00:00|23114.5|23024.5|23291.8|23201.8|23299.3|23209.3|23084.1|22994.1|10581
1658988000000|2022-07-28 06:00:00|23291.5|23201.5|23164.7|23074.7|23313|23223|23111|23021|10323
1658991600000|2022-07-28 07:00:00|23166.7|23076.7|22973.4|22883.4|23171.3|23081.3|22944|22854|11586
1658995200000|2022-07-28 08:00:00|22971.4|22881.4|23011.4|22921.4|23065.8|22975.8|22926.8|22836.8|10709
1658998800000|2022-07-28 09:00:00|23011|22921|23023.3|22933.3|23048.1|22958.1|22875.3|22785.3|10521
1659002400000|2022-07-28 10:00:00|23023.2|22933.2|23019.4|22929.4|23138.8|23048.8|22970.1|22880.1|10663
1659006000000|2022-07-28 11:00:00|23022.8|22932.8|23160.7|23070.7|23178.8|23088.8|23014.7|22924.7|11154
1659009600000|2022-07-28 12:00:00|23160.8|23070.8|23084.3|22994.3|23237.2|23147.2|22642|22552|12736
1659013200000|2022-07-28 13:00:00|23084|22994|22899|22809|23311.4|23221.4|22825|22735|13489
1659016800000|2022-07-28 14:00:00|22898.4|22808.4|23177.5|23087.5|23182.8|23092.8|22801.9|22711.9|13182
1659020400000|2022-07-28 15:00:00|23178.6|23088.6|23793.7|23703.7|24018.9|23928.9|23165.7|23075.7|13204
1659024000000|2022-07-28 16:00:00|23794.3|23704.3|23811|23721|23985.7|23895.7|23730.5|23640.5|12802
1659027600000|2022-07-28 17:00:00|23811.1|23721.1|24049.8|23959.8|24138.2|24048.2|23802.3|23712.3|12607
1659031200000|2022-07-28 18:00:00|24049.1|23959.1|23856.7|23766.7|24054.7|23964.7|23783.7|23693.7|12023
1659034800000|2022-07-28 19:00:00|23855|23765|23837.8|23747.8|23908.2|23818.2|23729.8|23639.8|11188
1659038400000|2022-07-28 20:00:00|23840.1|23750.1|24076.8|23986.8|24240.7|24150.7|23835.7|23745.7|12231
1659042000000|2022-07-28 21:00:00|24077.4|23987.4|23974.7|23884.7|24197.3|24107.3|23889.1|23799.1|11208
1659045600000|2022-07-28 22:00:00|23974.9|23884.9|24012.6|23922.6|24032.4|23942.4|23863.2|23773.2|11366
1659049200000|2022-07-28 23:00:00|24012.7|23922.7|23895.1|23805.1|24027.5|23937.5|23796|23706|11076
1659052800000|2022-07-29 00:00:00|23894.6|23804.6|23933.7|23843.7|23990.9|23900.9|23756.9|23666.9|12078
1659056400000|2022-07-29 01:00:00|23930.5|23840.5|23906|23816|23942.4|23852.4|23797.7|23707.7|10992
1659060000000|2022-07-29 02:00:00|23901.3|23811.3|23830.7|23740.7|23948.4|23858.4|23782.7|23692.7|11186
1659063600000|2022-07-29 03:00:00|23830.3|23740.3|23964.3|23874.3|23973.7|23883.7|23809.4|23719.4|9406
1659067200000|2022-07-29 04:00:00|23963.4|23873.4|24063.7|23973.7|24077.6|23987.6|23939.5|23849.5|10211
1659070800000|2022-07-29 05:00:00|24063.8|23973.8|24041.6|23951.6|24154.3|24064.3|23918.6|23828.6|11019
1659074400000|2022-07-29 06:00:00|24040.2|23950.2|23996.2|23906.2|24479.6|24389.6|23961.4|23871.4|11939
1659078000000|2022-07-29 07:00:00|23994.6|23904.6|23990.3|23900.3|24038.4|23948.4|23878.5|23788.5|11914
1659081600000|2022-07-29 08:00:00|23990.5|23900.5|23975|23885|24029.7|23939.7|23837.2|23747.2|11687
1659085200000|2022-07-29 09:00:00|23974.9|23884.9|24117.3|24027.3|24140.8|24050.8|23910.7|23820.7|11306
1659088800000|2022-07-29 10:00:00|24117.5|24027.5|24054.6|23964.6|24177.3|24087.3|24031.5|23941.5|11247
1659092400000|2022-07-29 11:00:00|24055.4|23965.4|23773.4|23683.4|24069.9|23979.9|23607.2|23517.2|12377
1659096000000|2022-07-29 12:00:00|23774|23684|23564.7|23474.7|23798.5|23708.5|23508.2|23418.2|12384
1659099600000|2022-07-29 13:00:00|23565.6|23475.6|23753|23663|23806.2|23716.2|23484.3|23394.3|12782
1659103200000|2022-07-29 14:00:00|23752.8|23662.8|24090.4|24000.4|24274.4|24184.4|23731.1|23641.1|13156
1659106800000|2022-07-29 15:00:00|24091|24001|24066.4|23976.4|24118.4|24028.4|23927.5|23837.5|12556
1659110400000|2022-07-29 16:00:00|24066.3|23976.3|23900.7|23810.7|24073.4|23983.4|23669.7|23579.7|12774
1659114000000|2022-07-29 17:00:00|23900.3|23810.3|23835.1|23745.1|23905|23815|23685.7|23595.7|12003
1659117600000|2022-07-29 18:00:00|23834.8|23744.8|23981.3|23891.3|24085.1|23995.1|23797.5|23707.5|12228
1659121200000|2022-07-29 19:00:00|23982.4|23892.4|23945.5|23855.5|24011|23921|23810.6|23720.6|11882
1659124800000|2022-07-29 20:00:00|23949.6|23859.6|24000|23910|24029.2|23939.2|23857.3|23767.3|10600
1659164400000|2022-07-30 07:00:00|23866.7|23776.7|23930.9|23840.9|23958.2|23868.2|23862.4|23772.4|8204
1659168000000|2022-07-30 08:00:00|23931.2|23841.2|23949.2|23859.2|23995.8|23905.8|23890.9|23800.9|8871
1659171600000|2022-07-30 09:00:00|23949.1|23859.1|23963.2|23873.2|24001.5|23911.5|23895|23805|8717
1659175200000|2022-07-30 10:00:00|23963|23873|23866.2|23776.2|23975.8|23885.8|23790.4|23700.4|9331
1659178800000|2022-07-30 11:00:00|23865.5|23775.5|24010|23920|24092|24002|23863.4|23773.4|9387
1659182400000|2022-07-30 12:00:00|24009.7|23919.7|24424.5|24334.5|24429.4|24339.4|23976.8|23886.8|10588
1659186000000|2022-07-30 13:00:00|24424.4|24334.4|24544.3|24454.3|24705.9|24615.9|24382.9|24292.9|11869
1659189600000|2022-07-30 14:00:00|24544.2|24454.2|24396.2|24306.2|24631.3|24541.3|24392.7|24302.7|10396
1659193200000|2022-07-30 15:00:00|24398.6|24308.6|24579.9|24489.9|24650.9|24560.9|24398.6|24308.6|10537
1659196800000|2022-07-30 16:00:00|24581.1|24491.1|24633.9|24543.9|24637.2|24547.2|24508.7|24418.7|9855
1659200400000|2022-07-30 17:00:00|24632.6|24542.6|24546.8|24456.8|24642.9|24552.9|24512.4|24422.4|9272
1659204000000|2022-07-30 18:00:00|24546.7|24456.7|24569.7|24479.7|24620.9|24530.9|24532.9|24442.9|7975
1659207600000|2022-07-30 19:00:00|24570.9|24480.9|23973.1|23883.1|24571.4|24481.4|23927.1|23837.1|10298
1659211200000|2022-07-30 20:00:00|23972.6|23882.6|24015.3|23925.3|24121.2|24031.2|23868|23778|10697
1659214800000|2022-07-30 21:00:00|24014.9|23924.9|23911.4|23821.4|24050|23960|23906.2|23816.2|9659
1659218400000|2022-07-30 22:00:00|23911.3|23821.3|23751.2|23661.2|23911.3|23821.3|23568.9|23478.9|11429
1659222000000|2022-07-30 23:00:00|23750.5|23660.5|23689.7|23599.7|23777.5|23687.5|23599.7|23509.7|10016
1659225600000|2022-07-31 00:00:00|23689.6|23599.6|23799.5|23709.5|23820.5|23730.5|23579.8|23489.8|10037
1659229200000|2022-07-31 01:00:00|23799.3|23709.3|23773.8|23683.8|23853.4|23763.4|23741.2|23651.2|9282
1659232800000|2022-07-31 02:00:00|23773.9|23683.9|23842.3|23752.3|23923.6|23833.6|23772.7|23682.7|9252
1659236400000|2022-07-31 03:00:00|23842.9|23752.9|23791|23701|23859.7|23769.7|23741.4|23651.4|8822
1659240000000|2022-07-31 04:00:00|23791.3|23701.3|23852.2|23762.2|23875.2|23785.2|23791.3|23701.3|8753
1659243600000|2022-07-31 05:00:00|23852.5|23762.5|23762.3|23672.3|23886.5|23796.5|23760.2|23670.2|8809
1659247200000|2022-07-31 06:00:00|23762.5|23672.5|23824.9|23734.9|23840|23750|23761.9|23671.9|8484
1659250800000|2022-07-31 07:00:00|23825.1|23735.1|23762.2|23672.2|23861.4|23771.4|23723|23633|8956
1659254400000|2022-07-31 08:00:00|23762.6|23672.6|23643.6|23553.6|23794.1|23704.1|23632.7|23542.7|9080
1659258000000|2022-07-31 09:00:00|23643.2|23553.2|23801.6|23711.6|23801.7|23711.7|23617.8|23527.8|8320
1659261600000|2022-07-31 10:00:00|23801.7|23711.7|23879|23789|23895.8|23805.8|23764.7|23674.7|8124
1659265200000|2022-07-31 11:00:00|23877.5|23787.5|23855|23765|23900.1|23810.1|23800.3|23710.3|8924
1659268800000|2022-07-31 12:00:00|23854.9|23764.9|23864.3|23774.3|23907.3|23817.3|23797.1|23707.1|8917
1659272400000|2022-07-31 13:00:00|23864.4|23774.4|23763.6|23673.6|23876.9|23786.9|23723.2|23633.2|9238
1659276000000|2022-07-31 14:00:00|23763.7|23673.7|23773.2|23683.2|23880.4|23790.4|23670.9|23580.9|9854
1659279600000|2022-07-31 15:00:00|23772.9|23682.9|23823.7|23733.7|23835.1|23745.1|23706.6|23616.6|9503
1659283200000|2022-07-31 16:00:00|23823.9|23733.9|23814.1|23724.1|23864|23774|23764.5|23674.5|9848
1659286800000|2022-07-31 17:00:00|23814.4|23724.4|23789.3|23699.3|23825.1|23735.1|23753.4|23663.4|8893
1659290400000|2022-07-31 18:00:00|23789.2|23699.2|23795|23705|24235.6|24145.6|23457.7|23367.7|12370
1659294000000|2022-07-31 19:00:00|23794.9|23704.9|23909.5|23789.5|24016.7|23926.7|23758.7|23668.7|10060
1659297600000|2022-07-31 20:00:00|23909.4|23789.4|23862.8|23742.8|23951.4|23831.4|23844|23724|8252
1659301200000|2022-07-31 21:00:00|23862.9|23742.9|23639.9|23549.9|23873|23783|23590.5|23500.5|10145
1659304800000|2022-07-31 22:00:00|23638.9|23548.9|23433.5|23343.5|23640.1|23550.1|23287|23197|12691
1659308400000|2022-07-31 23:00:00|23432.4|23342.4|23354|23264|23512.5|23422.5|23339.4|23249.4|11628
1659312000000|2022-08-01 00:00:00|23353.8|23263.8|23426.7|23336.7|23441.1|23351.1|23308.4|23218.4|11392
1659315600000|2022-08-01 01:00:00|23427.5|23337.5|23473.4|23383.4|23490.2|23400.2|23387|23297|10613
1659319200000|2022-08-01 02:00:00|23473.1|23383.1|23471.6|23381.6|23518.3|23428.3|23426|23336|10752
1659322800000|2022-08-01 03:00:00|23472.9|23382.9|23425.3|23335.3|23485.7|23395.7|23370.5|23280.5|10368
1659326400000|2022-08-01 04:00:00|23425.5|23335.5|23446.1|23356.1|23463|23373|23401.8|23311.8|9825
1659330000000|2022-08-01 05:00:00|23446|23356|23378|23288|23466.8|23376.8|23339.3|23249.3|9997
1659333600000|2022-08-01 06:00:00|23377.7|23287.7|23274.8|23184.8|23392.4|23302.4|23210.6|23120.6|11250
1659337200000|2022-08-01 07:00:00|23275.9|23185.9|23372|23282|23390.3|23300.3|23172.6|23082.6|11298
1659340800000|2022-08-01 08:00:00|23372.6|23282.6|23340.5|23250.5|23427.6|23337.6|23324.6|23234.6|11082
1659344400000|2022-08-01 09:00:00|23341|23251|23360.3|23270.3|23423.5|23333.5|23315|23225|10641
1659348000000|2022-08-01 10:00:00|23360.4|23270.4|23083.7|22993.7|23366.9|23276.9|23032.6|22942.6|11496
1659351600000|2022-08-01 11:00:00|23084.8|22994.8|23278.9|23188.9|23317|23227|22999.1|22909.1|12070
1659355200000|2022-08-01 12:00:00|23279.2|23189.2|23191.3|23101.3|23356.2|23266.2|23174.5|23084.5|11857
1659358800000|2022-08-01 13:00:00|23190.9|23100.9|23295.8|23205.8|23370.9|23280.9|23022.5|22932.5|12719
1659362400000|2022-08-01 14:00:00|23294.7|23204.7|23486.6|23396.6|23548.2|23458.2|23269|23179|13106
1659366000000|2022-08-01 15:00:00|23486.3|23396.3|23378.7|23288.7|23510.1|23420.1|23336.6|23246.6|12278
1659369600000|2022-08-01 16:00:00|23378.3|23288.3|23249.6|23159.6|23400.8|23310.8|23193.3|23103.3|12522
1659373200000|2022-08-01 17:00:00|23249.3|23159.3|23009.8|22919.8|23256.8|23166.8|22942.8|22852.8|12510
1659376800000|2022-08-01 18:00:00|23009.1|22919.1|23005.7|22915.7|23043.5|22953.5|22907.9|22817.9|12188
1659380400000|2022-08-01 19:00:00|23004.1|22914.1|23003.3|22913.3|23088.1|22998.1|22934.5|22844.5|11549
1659384000000|2022-08-01 20:00:00|23005.4|22915.4|23179.1|23089.1|23179.1|23089.1|22977.1|22887.1|10136
1659387600000|2022-08-01 21:00:00|23176|23086|23070.6|22980.6|23182.8|23092.8|23041.1|22951.1|8975
1659391200000|2022-08-01 22:00:00|23070.5|22980.5|23222.6|23132.6|23245|23155|22968|22878|11209
1659394800000|2022-08-01 23:00:00|23222.2|23132.2|23314.9|23224.9|23457.8|23367.8|23220.6|23130.6|12083
1659398400000|2022-08-02 00:00:00|23316.5|23226.5|23239.4|23149.4|23491|23401|23219.5|23129.5|11170
1659402000000|2022-08-02 01:00:00|23239.2|23149.2|23048.8|22958.8|23291.9|23201.9|23006.1|22916.1|11764
1659405600000|2022-08-02 02:00:00|23049|22959|22960.1|22870.1|23121.9|23031.9|22887.6|22797.6|11660
1659409200000|2022-08-02 03:00:00|22958.9|22868.9|22902.3|22812.3|22968.9|22878.9|22842.4|22752.4|11834
1659412800000|2022-08-02 04:00:00|22901.7|22811.7|22914.3|22824.3|22945.9|22855.9|22815.7|22725.7|10504
1659416400000|2022-08-02 05:00:00|22914|22824|22905|22815|22956.7|22866.7|22892.7|22802.7|10190
1659420000000|2022-08-02 06:00:00|22904.9|22814.9|22931.6|22841.6|22978.8|22888.8|22903.7|22813.7|10152
1659423600000|2022-08-02 07:00:00|22929.9|22839.9|22940.9|22850.9|22965.6|22875.6|22774.9|22684.9|11419
1659427200000|2022-08-02 08:00:00|22940.5|22850.5|22867|22777|22957.5|22867.5|22840.1|22750.1|11070
1659430800000|2022-08-02 09:00:00|22865.7|22775.7|22762.3|22672.3|22889.7|22799.7|22711.6|22621.6|11486
1659434400000|2022-08-02 10:00:00|22762.4|22672.4|22908.3|22818.3|22915.1|22825.1|22735|22645|11514
1659438000000|2022-08-02 11:00:00|22908.1|22818.1|22932.8|22842.8|23018.6|22928.6|22896.3|22806.3|11438
1659441600000|2022-08-02 12:00:00|22932.7|22842.7|22783.9|22693.9|22956.3|22866.3|22720.1|22630.1|11407
1659445200000|2022-08-02 13:00:00|22783.8|22693.8|22848.1|22758.1|22932.6|22842.6|22760.4|22670.4|12633
1659448800000|2022-08-02 14:00:00|22847.8|22757.8|23076.4|22986.4|23194|23104|22727.8|22637.8|13411
1659452400000|2022-08-02 15:00:00|23075.8|22985.8|23028.7|22938.7|23147.6|23057.6|22866.7|22776.7|12891
1659456000000|2022-08-02 16:00:00|23028.8|22938.8|23429.8|23339.8|23494.5|23404.5|23003.8|22913.8|12944
1659459600000|2022-08-02 17:00:00|23430.4|23340.4|23235.6|23145.6|23483.6|23393.6|23203.7|23113.7|12648
1659463200000|2022-08-02 18:00:00|23235.4|23145.4|23029.9|22939.9|23326.6|23236.6|23016.9|22926.9|12253
1659466800000|2022-08-02 19:00:00|23030.2|22940.2|22995.9|22905.9|23140.5|23050.5|22924|22834|12085
1659470400000|2022-08-02 20:00:00|22997.5|22907.5|23070.5|22980.5|23104.9|23014.9|22962|22872|11451
1659474000000|2022-08-02 21:00:00|23072.4|22982.4|23141.9|23051.9|23186.1|23096.1|22997|22907|9647
1659477600000|2022-08-02 22:00:00|23141.7|23051.7|23150.9|23060.9|23193.5|23103.5|23080.2|22990.2|11576
1659481200000|2022-08-02 23:00:00|23150.8|23060.8|23035|22945|23179.1|23089.1|22985.3|22895.3|11331
1659484800000|2022-08-03 00:00:00|23036.8|22946.8|22839.5|22749.5|23113.7|23023.7|22787.7|22697.7|12379
1659488400000|2022-08-03 01:00:00|22839.1|22749.1|22849.8|22759.8|22879.2|22789.2|22739.6|22649.6|11486
1659492000000|2022-08-03 02:00:00|22850|22760|22822.1|22732.1|22899.5|22809.5|22780.2|22690.2|11043
1659495600000|2022-08-03 03:00:00|22821.8|22731.8|22909.8|22819.8|22925.9|22835.9|22817.4|22727.4|10422
1659499200000|2022-08-03 04:00:00|22910.3|22820.3|22883.2|22793.2|22940.8|22850.8|22875.7|22785.7|10461
1659502800000|2022-08-03 05:00:00|22882.9|22792.9|22968.5|22878.5|23001.7|22911.7|22852.7|22762.7|10485
1659506400000|2022-08-03 06:00:00|22969.4|22879.4|23092.6|23002.6|23112.1|23022.1|22966.7|22876.7|10716
1659510000000|2022-08-03 07:00:00|23097.4|23007.4|23034.1|22944.1|23100.6|23010.6|23013.4|22923.4|10756
1659513600000|2022-08-03 08:00:00|23035.2|22945.2|23341.2|23251.2|23344.3|23254.3|23033.6|22943.6|11847
1659517200000|2022-08-03 09:00:00|23341.3|23251.3|23433.1|23343.1|23441.9|23351.9|23335.3|23245.3|11483
1659520800000|2022-08-03 10:00:00|23433.5|23343.5|23453.5|23363.5|23483.1|23393.1|23387|23297|11378
1659524400000|2022-08-03 11:00:00|23458.8|23368.8|23451|23361|23513|23423|23352.4|23262.4|11393
1659528000000|2022-08-03 12:00:00|23450.9|23360.9|23311.1|23221.1|23680.7|23590.7|23300.2|23210.2|12394
1659531600000|2022-08-03 13:00:00|23311.2|23221.2|23390.3|23300.3|23445.9|23355.9|23283.6|23193.6|12050
1659535200000|2022-08-03 14:00:00|23387.2|23297.2|23351|23261|23477.7|23387.7|23258.5|23168.5|12325
1659538800000|2022-08-03 15:00:00|23351.1|23261.1|23404.6|23314.6|23450.6|23360.6|23311.5|23221.5|11593
1659542400000|2022-08-03 16:00:00|23405|23315|23492.7|23402.7|23567.1|23477.1|23312.1|23222.1|11553
1659546000000|2022-08-03 17:00:00|23492.8|23402.8|23496.9|23406.9|23615.1|23525.1|23455.5|23365.5|11535
1659549600000|2022-08-03 18:00:00|23497.2|23407.2|23541.2|23451.2|23577.7|23487.7|23412.3|23322.3|11421
1659553200000|2022-08-03 19:00:00|23540.8|23450.8|23509.7|23419.7|23587.5|23497.5|23472.8|23382.8|11270
1659556800000|2022-08-03 20:00:00|23513.5|23423.5|23371.2|23281.2|23532|23442|23296.6|23206.6|10900
1659560400000|2022-08-03 21:00:00|23371.3|23281.3|23322.4|23232.4|23410.6|23320.6|23302.5|23212.5|9085
1659564000000|2022-08-03 22:00:00|23322.5|23232.5|22983.3|22893.3|23326.4|23236.4|22935.4|22845.4|11813
1659567600000|2022-08-03 23:00:00|22983|22893|22870.2|22780.2|22983|22893|22779.1|22689.1|11976
1659571200000|2022-08-04 00:00:00|22870.3|22780.3|23054|22964|23070.3|22980.3|22845.8|22755.8|11800
1659574800000|2022-08-04 01:00:00|23053.9|22963.9|23189.7|23099.7|23268.3|23178.3|23050.3|22960.3|11668
1659578400000|2022-08-04 02:00:00|23189.5|23099.5|23181.9|23091.9|23235.1|23145.1|23132.8|23042.8|10801
1659582000000|2022-08-04 03:00:00|23181.7|23091.7|23139.4|23049.4|23200.7|23110.7|23080|22990|10395
1659585600000|2022-08-04 04:00:00|23141|23051|23137.7|23047.7|23218.8|23128.8|23121.3|23031.3|10061
1659589200000|2022-08-04 05:00:00|23138|23048|23173.5|23083.5|23192.4|23102.4|23102.3|23012.3|10278
1659592800000|2022-08-04 06:00:00|23172.9|23082.9|22984.7|22894.7|23227.9|23137.9|22873.2|22783.2|11993
1659596400000|2022-08-04 07:00:00|22984.1|22894.1|22992.3|22902.3|23070.8|22980.8|22957.7|22867.7|10624
1659600000000|2022-08-04 08:00:00|22992.7|22902.7|22849.2|22759.2|22995.6|22905.6|22820.6|22730.6|11235
1659603600000|2022-08-04 09:00:00|22846.5|22756.5|22916.5|22826.5|22953.4|22863.4|22837.3|22747.3|10364
1659607200000|2022-08-04 10:00:00|22916.4|22826.4|22911.6|22821.6|22999.3|22909.3|22875.4|22785.4|10537
1659610800000|2022-08-04 11:00:00|22911.4|22821.4|22931.7|22841.7|22968|22878|22852.3|22762.3|10690
1659614400000|2022-08-04 12:00:00|22931.2|22841.2|22945.6|22855.6|23025|22935|22803.1|22713.1|11668
1659618000000|2022-08-04 13:00:00|22945.5|22855.5|23081.4|22991.4|23185.1|23095.1|22894.3|22804.3|12667
1659621600000|2022-08-04 14:00:00|23079.8|22989.8|22963.9|22873.9|23181.2|23091.2|22834.1|22744.1|12799
1659625200000|2022-08-04 15:00:00|22964.1|22874.1|22975.9|22885.9|22994.4|22904.4|22819.7|22729.7|11550
1659628800000|2022-08-04 16:00:00|22975.5|22885.5|22631.5|22541.5|23022.8|22932.8|22577.1|22487.1|11588
1659632400000|2022-08-04 17:00:00|22631|22541|22678.7|22588.7|22694.7|22604.7|22601.7|22511.7|11567
1659636000000|2022-08-04 18:00:00|22678.8|22588.8|22586.9|22496.9|22759|22669|22450.9|22360.9|11777
1659639600000|2022-08-04 19:00:00|22588.4|22498.4|22496|22406|22680.6|22590.6|22480.6|22390.6|11502
1659643200000|2022-08-04 20:00:00|22496.6|22406.6|22557.5|22467.5|22596.6|22506.6|22495.9|22405.9|10250
1659646800000|2022-08-04 21:00:00|22557.4|22467.4|22541.8|22451.8|22610.6|22520.6|22533.5|22443.5|8754
1659650400000|2022-08-04 22:00:00|22541.9|22451.9|22669|22579|22681.8|22591.8|22502.1|22412.1|10901
1659654000000|2022-08-04 23:00:00|22669.3|22579.3|22666.4|22576.4|22712.2|22622.2|22620.9|22530.9|10748
1659657600000|2022-08-05 00:00:00|22666.8|22576.8|22678.4|22588.4|22724.1|22634.1|22637.7|22547.7|10553
1659661200000|2022-08-05 01:00:00|22678.3|22588.3|22940.3|22850.3|22959.6|22869.6|22677.6|22587.6|10566
1659664800000|2022-08-05 02:00:00|22941|22851|23092.8|23002.8|23157.1|23067.1|22913.5|22823.5|11575
1659668400000|2022-08-05 03:00:00|23092.9|23002.9|23219.4|23129.4|23243.2|23153.2|23092.9|23002.9|11070
1659672000000|2022-08-05 04:00:00|23219.8|23129.8|23200.1|23110.1|23284|23194|23150.6|23060.6|10822
1659675600000|2022-08-05 05:00:00|23199.8|23109.8|23238.4|23148.4|23267.7|23177.7|23115.6|23025.6|10436
1659679200000|2022-08-05 06:00:00|23237.6|23147.6|23329.4|23239.4|23466.6|23376.6|23236.6|23146.6|11186
1659682800000|2022-08-05 07:00:00|23329.5|23239.5|23232.9|23142.9|23337|23247|23211|23121|10459
1659686400000|2022-08-05 08:00:00|23232.6|23142.6|23192.3|23102.3|23297.8|23207.8|23146.3|23056.3|10996
1659690000000|2022-08-05 09:00:00|23192.7|23102.7|23176.3|23086.3|23228.1|23138.1|23171.4|23081.4|10300
1659693600000|2022-08-05 10:00:00|23177.1|23087.1|23238|23148|23294.5|23204.5|23155.1|23065.1|10971
1659697200000|2022-08-05 11:00:00|23238.8|23148.8|23454.5|23364.5|23486.4|23396.4|23200.1|23110.1|12018
1659700800000|2022-08-05 12:00:00|23454.3|23364.3|23057.2|22967.2|23511.1|23421.1|22973.5|22883.5|13010
1659704400000|2022-08-05 13:00:00|23055.3|22965.3|23097.2|23007.2|23140.9|23050.9|22927.6|22837.6|12686
1659708000000|2022-08-05 14:00:00|23097.3|23007.3|23221.8|23131.8|23395.7|23305.7|23067.4|22977.4|12812
1659711600000|2022-08-05 15:00:00|23221.6|23131.6|23042.8|22952.8|23240.3|23150.3|23002.3|22912.3|12623
1659715200000|2022-08-05 16:00:00|23043.1|22953.1|23077|22987|23110.7|23020.7|22958.7|22868.7|12283
1659718800000|2022-08-05 17:00:00|23077.6|22987.6|22874.4|22784.4|23139.3|23049.3|22856.1|22766.1|12094
1659722400000|2022-08-05 18:00:00|22875.6|22785.6|22849.8|22759.8|22933.1|22843.1|22802.8|22712.8|11431
1659726000000|2022-08-05 19:00:00|22849.7|22759.7|22984.4|22894.4|22995.4|22905.4|22824.1|22734.1|11756
1659729600000|2022-08-05 20:00:00|22984.3|22894.3|23013|22923|23034.9|22944.9|22892.7|22802.7|10648
1659769200000|2022-08-06 07:00:00|23234.2|23144.2|23249.3|23159.3|23278.4|23188.4|23215.7|23125.7|6880
1659772800000|2022-08-06 08:00:00|23249.4|23159.4|23198.8|23108.8|23298.2|23208.2|23163.1|23073.1|7910
1659776400000|2022-08-06 09:00:00|23198.9|23108.9|23218.9|23128.9|23238|23148|23186.1|23096.1|7031
1659780000000|2022-08-06 10:00:00|23218.8|23128.8|23227.6|23137.6|23257|23167|23217.4|23127.4|6718
1659783600000|2022-08-06 11:00:00|23227.5|23137.5|23206.8|23116.8|23244.7|23154.7|23201|23111|6737
1659787200000|2022-08-06 12:00:00|23206.6|23116.6|23219.6|23129.6|23249.6|23159.6|23206.6|23116.6|7535
1659790800000|2022-08-06 13:00:00|23220.1|23130.1|23237.6|23147.6|23276.4|23186.4|23217.8|23127.8|7180
1659794400000|2022-08-06 14:00:00|23237.7|23147.7|23266.9|23176.9|23276.6|23186.6|23224.6|23134.6|7259
1659798000000|2022-08-06 15:00:00|23267|23177|23246.4|23156.4|23275.1|23185.1|23223.7|23133.7|7009
1659801600000|2022-08-06 16:00:00|23246.1|23156.1|23202.5|23112.5|23267.5|23177.5|23197.2|23107.2|7125
1659805200000|2022-08-06 17:00:00|23202.4|23112.4|23178.4|23088.4|23296.6|23206.6|23046.9|22956.9|10277
1659808800000|2022-08-06 18:00:00|23178.3|23088.3|23231.3|23141.3|23255.6|23165.6|23136.1|23046.1|8536
1659812400000|2022-08-06 19:00:00|23231.1|23141.1|23232.6|23142.6|23248.4|23158.4|23196.3|23106.3|7407
1659816000000|2022-08-06 20:00:00|23232.9|23142.9|23218.9|23128.9|23243.3|23153.3|23161.6|23071.6|7211
1659819600000|2022-08-06 21:00:00|23219|23129|23229.5|23139.5|23247.5|23157.5|23216.8|23126.8|5829
1659823200000|2022-08-06 22:00:00|23229.3|23139.3|23221.8|23131.8|23262.3|23172.3|23199.6|23109.6|7258
1659826800000|2022-08-06 23:00:00|23221.7|23131.7|23001.5|22911.5|23221.8|23131.8|22968.5|22878.5|9202
1659830400000|2022-08-07 00:00:00|23001.4|22911.4|22935.4|22845.4|23098.6|23008.6|22898.3|22808.3|8466
1659834000000|2022-08-07 01:00:00|22935.3|22845.3|22956.9|22866.9|22980.4|22890.4|22906.4|22816.4|7738
1659837600000|2022-08-07 02:00:00|22956.8|22866.8|23043.1|22953.1|23049.1|22959.1|22952.8|22862.8|7273
1659841200000|2022-08-07 03:00:00|23043.2|22953.2|23040.8|22950.8|23089.7|22999.7|23023.1|22933.1|7317
1659844800000|2022-08-07 04:00:00|23040.7|22950.7|23000.3|22910.3|23073.4|22983.4|22991.9|22901.9|7052
1659848400000|2022-08-07 05:00:00|23000.2|22910.2|23018.7|22928.7|23042.8|22952.8|22997.5|22907.5|6253
1659852000000|2022-08-07 06:00:00|23018.6|22928.6|23052.3|22962.3|23065.4|22975.4|23016.3|22926.3|6248
1659855600000|2022-08-07 07:00:00|23052.5|22962.5|23060.4|22970.4|23073.1|22983.1|23043|22953|6664
1659859200000|2022-08-07 08:00:00|23060.6|22970.6|22969.6|22879.6|23067.7|22977.7|22954.5|22864.5|7181
1659862800000|2022-08-07 09:00:00|22969.7|22879.7|23023.2|22933.2|23024.3|22934.3|22942.5|22852.5|7693
1659866400000|2022-08-07 10:00:00|23023.3|22933.3|23046.6|22956.6|23056.9|22966.9|23011.1|22921.1|6708
1659870000000|2022-08-07 11:00:00|23046.3|22956.3|23085.5|22995.5|23092.1|23002.1|23012.5|22922.5|7390
1659873600000|2022-08-07 12:00:00|23085.3|22995.3|23168.6|23078.6|23190.7|23100.7|23085.1|22995.1|8572
1659877200000|2022-08-07 13:00:00|23167|23077|23202.1|23112.1|23227.1|23137.1|23166.6|23076.6|8177
1659880800000|2022-08-07 14:00:00|23202.2|23112.2|23167.4|23077.4|23216.9|23126.9|23107.4|23017.4|8630
1659884400000|2022-08-07 15:00:00|23167.5|23077.5|23068.3|22978.3|23171.5|23081.5|23064.7|22974.7|7948
1659888000000|2022-08-07 16:00:00|23068.5|22978.5|23140.4|23050.4|23178.7|23088.7|23047.2|22957.2|8155
1659891600000|2022-08-07 17:00:00|23140.3|23050.3|23291|23201|23334.9|23244.9|23140.3|23050.3|8668
1659895200000|2022-08-07 18:00:00|23290.7|23200.7|23262.4|23172.4|23329.5|23239.5|23242.4|23152.4|8118
1659898800000|2022-08-07 19:00:00|23262.3|23172.3|23218.7|23098.7|23269.4|23179.4|23212.1|23092.1|7435
1659902400000|2022-08-07 20:00:00|23218.8|23098.8|23323.9|23203.9|23333.6|23213.6|23216.2|23096.2|7626
1659906000000|2022-08-07 21:00:00|23323|23203|23358.6|23268.6|23459.8|23339.8|23323|23203|9606
1659909600000|2022-08-07 22:00:00|23359|23269|23289.8|23199.8|23366|23276|23272.1|23182.1|10484
1659913200000|2022-08-07 23:00:00|23290|23200|23224.1|23134.1|23294.6|23204.6|23111.9|23021.9|10692
1659916800000|2022-08-08 00:00:00|23224.7|23134.7|23308.8|23218.8|23392.5|23302.5|23207.6|23117.6|11030
1659920400000|2022-08-08 01:00:00|23309.5|23219.5|23264.8|23174.8|23316.3|23226.3|23218.5|23128.5|9714
1659924000000|2022-08-08 02:00:00|23264.9|23174.9|23348.9|23258.9|23367.1|23277.1|23251.6|23161.6|10021
1659927600000|2022-08-08 03:00:00|23349.1|23259.1|23353.9|23263.9|23386.4|23296.4|23305.2|23215.2|9651
1659931200000|2022-08-08 04:00:00|23353.6|23263.6|23386.7|23296.7|23399.4|23309.4|23331.3|23241.3|9398
1659934800000|2022-08-08 05:00:00|23386.3|23296.3|23479.4|23389.4|23502.8|23412.8|23380.9|23290.9|10640
1659938400000|2022-08-08 06:00:00|23479.5|23389.5|23782.4|23692.4|23829.8|23739.8|23479.5|23389.5|11818
1659942000000|2022-08-08 07:00:00|23783|23693|23860|23770|23893.8|23803.8|23736.7|23646.7|11354
1659945600000|2022-08-08 08:00:00|23860.1|23770.1|24180.7|24090.7|24211.2|24121.2|23824|23734|11896
1659949200000|2022-08-08 09:00:00|24180.5|24090.5|24142.5|24052.5|24232.6|24142.6|24109.9|24019.9|11738
1659952800000|2022-08-08 10:00:00|24142.6|24052.6|24108.4|24018.4|24165.7|24075.7|24056.4|23966.4|10984
1659956400000|2022-08-08 11:00:00|24108.9|24018.9|24211.8|24121.8|24224.4|24134.4|24064.6|23974.6|10754
1659960000000|2022-08-08 12:00:00|24211.7|24121.7|24172.4|24082.4|24284|24194|24123.3|24033.3|11920
1659963600000|2022-08-08 13:00:00|24172.1|24082.1|24211.6|24121.6|24257.1|24167.1|24061.2|23971.2|12242
1659967200000|2022-08-08 14:00:00|24212.7|24122.7|24198.8|24108.8|24264.9|24174.9|24132.9|24042.9|12068
1659970800000|2022-08-08 15:00:00|24197.1|24107.1|24039.2|23949.2|24249.6|24159.6|23948.9|23858.9|12514
1659974400000|2022-08-08 16:00:00|24039.1|23949.1|23986.5|23896.5|24052.2|23962.2|23899.9|23809.9|11996
1659978000000|2022-08-08 17:00:00|23986.4|23896.4|24010.4|23920.4|24037.2|23947.2|23954.1|23864.1|11032
1659981600000|2022-08-08 18:00:00|24010.6|23920.6|23965|23875|24026.9|23936.9|23933.5|23843.5|11428
1659985200000|2022-08-08 19:00:00|23964.6|23874.6|23976.1|23886.1|24001.8|23911.8|23846.8|23756.8|11197
1659988800000|2022-08-08 20:00:00|23976.2|23886.2|24118.4|24028.4|24148.7|24058.7|23961.6|23871.6|9999
1659992400000|2022-08-08 21:00:00|24118.3|24028.3|23898|23808|24118.3|24028.3|23815.6|23725.6|10458
1659996000000|2022-08-08 22:00:00|23897.9|23807.9|23860.4|23770.4|23900.5|23810.5|23725.4|23635.4|10546
1659999600000|2022-08-08 23:00:00|23859.3|23769.3|23861.9|23771.9|23968.1|23878.1|23807.9|23717.9|10603
1660003200000|2022-08-09 00:00:00|23861.6|23771.6|23842.8|23752.8|23914.1|23824.1|23778.3|23688.3|10492
1660006800000|2022-08-09 01:00:00|23842.7|23752.7|23781.3|23691.3|23883.1|23793.1|23762.5|23672.5|10440
1660010400000|2022-08-09 02:00:00|23780.7|23690.7|23854.8|23764.8|23862.8|23772.8|23684.3|23594.3|10334
1660014000000|2022-08-09 03:00:00|23855.6|23765.6|23878.5|23788.5|23898.9|23808.9|23831.1|23741.1|9605
1660017600000|2022-08-09 04:00:00|23878.4|23788.4|23930.5|23840.5|23946.3|23856.3|23851.6|23761.6|9946
1660021200000|2022-08-09 05:00:00|23930.8|23840.8|23921.2|23831.2|23965.5|23875.5|23906.3|23816.3|9525
1660024800000|2022-08-09 06:00:00|23923.3|23833.3|23894.7|23804.7|23926|23836|23809.2|23719.2|10321
1660028400000|2022-08-09 07:00:00|23895.5|23805.5|23922.9|23832.9|23950.3|23860.3|23869|23779|10585
1660032000000|2022-08-09 08:00:00|23923.1|23833.1|23829.1|23739.1|23933.2|23843.2|23821.5|23731.5|10234
1660035600000|2022-08-09 09:00:00|23828.2|23738.2|23525.2|23435.2|23872.5|23782.5|23524.5|23434.5|11212
1660039200000|2022-08-09 10:00:00|23525.7|23435.7|23404.2|23314.2|23574.1|23484.1|23397.9|23307.9|11830
1660042800000|2022-08-09 11:00:00|23403.9|23313.9|23314.3|23224.3|23456.7|23366.7|23241.2|23151.2|11348
1660046400000|2022-08-09 12:00:00|23314.5|23224.5|23290.2|23200.2|23355.5|23265.5|23254.9|23164.9|10943
1660050000000|2022-08-09 13:00:00|23290.1|23200.1|23116.2|23026.2|23366.9|23276.9|23085.3|22995.3|11695
1660053600000|2022-08-09 14:00:00|23116.4|23026.4|23143.5|23053.5|23169.6|23079.6|22927.8|22837.8|12406
1660057200000|2022-08-09 15:00:00|23143.4|23053.4|23130.3|23040.3|23203.2|23113.2|23085.3|22995.3|11743
1660060800000|2022-08-09 16:00:00|23130|23040|23117.7|23027.7|23168.1|23078.1|23040.3|22950.3|11564
1660064400000|2022-08-09 17:00:00|23117.5|23027.5|23100.1|23010.1|23177.1|23087.1|23028.7|22938.7|10762
1660068000000|2022-08-09 18:00:00|23100.2|23010.2|23105.3|23015.3|23118.8|23028.8|23038.7|22948.7|10618
1660071600000|2022-08-09 19:00:00|23104.6|23014.6|23108.1|23018.1|23139.4|23049.4|23062.1|22972.1|10614
1660075200000|2022-08-09 20:00:00|23105.7|23015.7|23188.6|23098.6|23232|23142|23105.1|23015.1|9914
1660078800000|2022-08-09 21:00:00|23189.7|23099.7|23242.9|23152.9|23260.9|23170.9|23180|23090|9054
1660082400000|2022-08-09 22:00:00|23243.4|23153.4|23223.2|23133.2|23309.9|23219.9|23181.4|23091.4|10492
1660086000000|2022-08-09 23:00:00|23223.3|23133.3|23197.5|23107.5|23288.1|23198.1|23187.3|23097.3|9555
1660089600000|2022-08-10 00:00:00|23201|23111|22822|22732|23201|23111|22720.9|22630.9|11560
1660093200000|2022-08-10 01:00:00|22821.4|22731.4|22939.5|22849.5|22999.1|22909.1|22815.9|22725.9|10524
1660096800000|2022-08-10 02:00:00|22939.8|22849.8|22961.7|22871.7|22972.2|22882.2|22831.3|22741.3|10597
1660100400000|2022-08-10 03:00:00|22962|22872|22913.7|22823.7|22988.1|22898.1|22906.6|22816.6|10335
1660104000000|2022-08-10 04:00:00|22912.2|22822.2|22991.8|22901.8|23052.6|22962.6|22903.8|22813.8|10584
1660107600000|2022-08-10 05:00:00|22991.9|22901.9|22951.6|22861.6|23015.6|22925.6|22931.5|22841.5|9978
1660111200000|2022-08-10 06:00:00|22952.2|22862.2|22986.5|22896.5|23000.2|22910.2|22886.4|22796.4|10210
1660114800000|2022-08-10 07:00:00|22988|22898|23014.6|22924.6|23057.2|22967.2|22979.1|22889.1|10672
1660118400000|2022-08-10 08:00:00|23014.2|22924.2|23154|23064|23183.3|23093.3|23014.2|22924.2|10870
1660122000000|2022-08-10 09:00:00|23154.2|23064.2|23133.2|23043.2|23173.5|23083.5|23076.8|22986.8|10114
1660125600000|2022-08-10 10:00:00|23133.1|23043.1|23110.8|23020.8|23136.7|23046.7|23045.7|22955.7|9953
1660129200000|2022-08-10 11:00:00|23110.9|23020.9|23172.4|23082.4|23248.1|23158.1|23100.1|23010.1|10989
1660132800000|2022-08-10 12:00:00|23172|23082|24050|23960|24114.8|24024.8|23065.7|22975.7|12947
1660136400000|2022-08-10 13:00:00|24050.1|23960.1|24065.5|23975.5|24224.9|24134.9|23921.9|23831.9|13244
1660140000000|2022-08-10 14:00:00|24065.6|23975.6|24054.7|23964.7|24130.1|24040.1|23899|23809|12504
1660143600000|2022-08-10 15:00:00|24054.1|23964.1|24047.9|23957.9|24125.8|24035.8|23979.5|23889.5|12124
1660147200000|2022-08-10 16:00:00|24047.8|23957.8|24008.2|23918.2|24131.6|24041.6|23981|23891|11672
1660150800000|2022-08-10 17:00:00|24007.5|23917.5|23961.5|23871.5|24015.7|23925.7|23880.3|23790.3|11298
1660154400000|2022-08-10 18:00:00|23962.5|23872.5|23650.6|23560.6|23976.3|23886.3|23539|23449|11658
1660158000000|2022-08-10 19:00:00|23649.2|23559.2|23680.6|23590.6|23749.8|23659.8|23592.3|23502.3|11399
1660161600000|2022-08-10 20:00:00|23683.7|23593.7|23948.5|23858.5|23975.6|23885.6|23677.2|23587.2|10978
1660165200000|2022-08-10 21:00:00|23948.2|23858.2|24009.8|23919.8|24263|24173|23830.4|23740.4|11385
1660168800000|2022-08-10 22:00:00|24008.7|23918.7|23892.5|23802.5|24063.7|23973.7|23861|23771|11701
1660172400000|2022-08-10 23:00:00|23892.8|23802.8|24003.9|23913.9|24013.2|23923.2|23875.4|23785.4|10596
1660176000000|2022-08-11 00:00:00|24003.7|23913.7|24107.3|24017.3|24137|24047|23967.5|23877.5|11549
1660179600000|2022-08-11 01:00:00|24107|24017|24487.5|24397.5|24533.5|24443.5|24096.9|24006.9|12294
1660183200000|2022-08-11 02:00:00|24487.6|24397.6|24316.8|24226.8|24508.3|24418.3|24256.3|24166.3|12119
1660186800000|2022-08-11 03:00:00|24317.2|24227.2|24377.8|24287.8|24421.4|24331.4|24265.8|24175.8|11477
1660190400000|2022-08-11 04:00:00|24377.6|24287.6|24578.6|24488.6|24585.8|24495.8|24339.7|24249.7|10803
1660194000000|2022-08-11 05:00:00|24579.6|24489.6|24612.1|24522.1|24706.1|24616.1|24532.8|24442.8|12240
1660197600000|2022-08-11 06:00:00|24615.9|24525.9|24599.3|24509.3|24668.9|24578.9|24544.2|24454.2|11649
1660201200000|2022-08-11 07:00:00|24597|24507|24487.2|24397.2|24787.1|24697.1|24414.3|24324.3|11950
1660204800000|2022-08-11 08:00:00|24485.9|24395.9|24578.5|24488.5|24607.9|24517.9|24405.3|24315.3|11539
1660208400000|2022-08-11 09:00:00|24577.6|24487.6|24499.1|24409.1|24586.5|24496.5|24496.7|24406.7|10266
1660212000000|2022-08-11 10:00:00|24499.5|24409.5|24531.9|24441.9|24571.1|24481.1|24441.6|24351.6|11217
1660215600000|2022-08-11 11:00:00|24529.1|24439.1|24608.2|24518.2|24723.6|24633.6|24521.8|24431.8|11188
1660219200000|2022-08-11 12:00:00|24609.2|24519.2|24911.5|24821.5|24942.5|24852.5|24596.1|24506.1|12982
1660222800000|2022-08-11 13:00:00|24912.1|24822.1|24783.9|24693.9|24931.9|24841.9|24592.3|24502.3|12902
1660226400000|2022-08-11 14:00:00|24786.9|24696.9|24616.5|24526.5|24914.7|24824.7|24489.3|24399.3|12915
1660230000000|2022-08-11 15:00:00|24616.6|24526.6|24396|24306|24632.7|24542.7|24342.7|24252.7|12748
1660233600000|2022-08-11 16:00:00|24395.4|24305.4|24391.9|24301.9|24464.2|24374.2|24307.4|24217.4|12143
1660237200000|2022-08-11 17:00:00|24391.5|24301.5|24395.5|24305.5|24461.7|24371.7|24336.5|24246.5|11554
1660240800000|2022-08-11 18:00:00|24395.3|24305.3|24199.8|24109.8|24398.7|24308.7|24147.4|24057.4|12411
1660244400000|2022-08-11 19:00:00|24199.7|24109.7|24265.3|24175.3|24269.1|24179.1|24137.5|24047.5|11567
1660248000000|2022-08-11 20:00:00|24266.3|24176.3|24257.8|24167.8|24283.7|24193.7|24092.3|24002.3|11093
1660251600000|2022-08-11 21:00:00|24258.4|24168.4|24238|24148|24376|24286|24103.5|24013.5|10459
1660255200000|2022-08-11 22:00:00|24237.9|24147.9|23950.3|23860.3|24261.5|24171.5|23948.9|23858.9|11082
1660258800000|2022-08-11 23:00:00|23948.5|23858.5|23985.3|23895.3|24011.8|23921.8|23911.6|23821.6|11083
1660262400000|2022-08-12 00:00:00|23986.2|23896.2|24022.3|23932.3|24055.8|23965.8|23821.1|23731.1|11582
1660266000000|2022-08-12 01:00:00|24021.4|23931.4|23960.9|23870.9|24046.9|23956.9|23914.8|23824.8|11022
1660269600000|2022-08-12 02:00:00|23961|23871|24064|23974|24151.1|24061.1|23852.4|23762.4|11690
1660273200000|2022-08-12 03:00:00|24064.4|23974.4|24070.2|23980.2|24115.6|24025.6|23998|23908|10867
1660276800000|2022-08-12 04:00:00|24068.8|23978.8|23984.7|23894.7|24105.2|24015.2|23972.9|23882.9|10438
1660280400000|2022-08-12 05:00:00|23985.2|23895.2|23998.9|23908.9|24101|24011|23981|23891|10489
1660284000000|2022-08-12 06:00:00|23999.6|23909.6|24004.1|23914.1|24033.7|23943.7|23939|23849|10508
1660287600000|2022-08-12 07:00:00|24004.5|23914.5|24009.5|23919.5|24030.8|23940.8|23961.8|23871.8|10381
1660291200000|2022-08-12 08:00:00|24011|23921|23975.5|23885.5|24045.7|23955.7|23966.6|23876.6|10118
1660294800000|2022-08-12 09:00:00|23974.6|23884.6|24035.4|23945.4|24187.8|24097.8|23958.5|23868.5|10960
1660298400000|2022-08-12 10:00:00|24036.2|23946.2|23803.5|23713.5|24048.2|23958.2|23771.7|23681.7|11463
1660302000000|2022-08-12 11:00:00|23803.1|23713.1|23730.2|23640.2|23863.2|23773.2|23646.7|23556.7|11291
1660305600000|2022-08-12 12:00:00|23730.6|23640.6|23838.8|23748.8|23855.8|23765.8|23706.2|23616.2|10540
1660309200000|2022-08-12 13:00:00|23838.2|23748.2|23877.5|23787.5|23946|23856|23784.8|23694.8|11897
1660312800000|2022-08-12 14:00:00|23878.3|23788.3|23874.1|23784.1|23924.9|23834.9|23764.1|23674.1|11973
1660316400000|2022-08-12 15:00:00|23870.7|23780.7|24035.1|23945.1|24062|23972|23861.1|23771.1|11712
1660320000000|2022-08-12 16:00:00|24034.8|23944.8|24043.5|23953.5|24130|24040|24011|23921|11149
1660323600000|2022-08-12 17:00:00|24043.7|23953.7|24062.7|23972.7|24103.8|24013.8|24037.2|23947.2|10040
1660327200000|2022-08-12 18:00:00|24063.1|23973.1|24183.3|24093.3|24310.5|24220.5|24037.9|23947.9|11049
1660330800000|2022-08-12 19:00:00|24182|24092|24234.4|24144.4|24307.6|24217.6|24181|24091|11505
1660334400000|2022-08-12 20:00:00|24235.3|24145.3|24291.1|24201.1|24320.5|24230.5|24106.9|24016.9|9851
1660374000000|2022-08-13 07:00:00|24708.9|24618.9|24625.4|24535.4|24756.1|24666.1|24611.6|24521.6|8875
1660377600000|2022-08-13 08:00:00|24625.3|24535.3|24459|24369|24698.8|24608.8|24423.8|24333.8|9071
1660381200000|2022-08-13 09:00:00|24459.3|24369.3|24641|24551|24697.4|24607.4|24412.9|24322.9|9238
1660384800000|2022-08-13 10:00:00|24641.2|24551.2|24554.1|24464.1|24652.2|24562.2|24477.3|24387.3|9237
1660388400000|2022-08-13 11:00:00|24554|24464|24486.4|24396.4|24555.5|24465.5|24350.5|24260.5|9003
1660392000000|2022-08-13 12:00:00|24485.9|24395.9|24498.3|24408.3|24521.1|24431.1|24359.5|24269.5|8923
1660395600000|2022-08-13 13:00:00|24498.4|24408.4|24511|24421|24572.9|24482.9|24474.1|24384.1|8768
1660399200000|2022-08-13 14:00:00|24510.9|24420.9|24518.2|24428.2|24579.9|24489.9|24479.1|24389.1|9201
1660402800000|2022-08-13 15:00:00|24518.3|24428.3|24566.9|24476.9|24649.3|24559.3|24494.9|24404.9|9571
1660406400000|2022-08-13 16:00:00|24566.7|24476.7|24532.5|24442.5|24619.2|24529.2|24514.5|24424.5|9112
1660410000000|2022-08-13 17:00:00|24532.7|24442.7|24618.8|24528.8|24622.8|24532.8|24515.5|24425.5|8736
1660413600000|2022-08-13 18:00:00|24618.9|24528.9|24502.8|24412.8|24639.6|24549.6|24450.9|24360.9|9319
1660417200000|2022-08-13 19:00:00|24502.3|24412.3|24454.9|24364.9|24540.5|24450.5|24391.7|24301.7|8922
1660420800000|2022-08-13 20:00:00|24455.1|24365.1|24534.1|24444.1|24550.4|24460.4|24377.9|24287.9|8461
1660424400000|2022-08-13 21:00:00|24534.3|24444.3|24545.4|24455.4|24587.8|24497.8|24513.7|24423.7|7308
1660428000000|2022-08-13 22:00:00|24545.5|24455.5|24442.4|24352.4|24572.9|24482.9|24436.9|24346.9|8084
1660431600000|2022-08-13 23:00:00|24442.1|24352.1|24491.9|24401.9|24540|24450|24417.6|24327.6|8549
1660435200000|2022-08-14 00:00:00|24491.6|24401.6|24559.9|24469.9|24560.3|24470.3|24401.4|24311.4|8742
1660438800000|2022-08-14 01:00:00|24558.8|24468.8|24637.9|24547.9|24683.2|24593.2|24462.7|24372.7|9457
1660442400000|2022-08-14 02:00:00|24637.8|24547.8|24654.7|24564.7|24662.3|24572.3|24556.4|24466.4|8207
1660446000000|2022-08-14 03:00:00|24654.4|24564.4|24623.5|24533.5|24673.4|24583.4|24596.4|24506.4|7873
1660449600000|2022-08-14 04:00:00|24623.4|24533.4|24613.9|24523.9|24686.4|24596.4|24555.3|24465.3|8242
1660453200000|2022-08-14 05:00:00|24613.7|24523.7|24636.4|24546.4|24659.3|24569.3|24579|24489|7826
1660456800000|2022-08-14 06:00:00|24636.8|24546.8|24720.1|24630.1|24720.4|24630.4|24636.8|24546.8|7897
1660460400000|2022-08-14 07:00:00|24720.5|24630.5|24929.3|24839.3|25076.9|24986.9|24717.6|24627.6|11386
1660464000000|2022-08-14 08:00:00|24929.2|24839.2|24709.6|24619.6|24931.8|24841.8|24652.3|24562.3|10731
1660467600000|2022-08-14 09:00:00|24709.2|24619.2|24797.4|24707.4|24826.6|24736.6|24680.2|24590.2|8747
1660471200000|2022-08-14 10:00:00|24797.6|24707.6|24671.1|24581.1|24800.6|24710.6|24662.6|24572.6|8323
1660474800000|2022-08-14 11:00:00|24671.2|24581.2|24614.2|24524.2|24721.3|24631.3|24575.8|24485.8|8213
1660478400000|2022-08-14 12:00:00|24613.9|24523.9|24581.5|24491.5|24637.7|24547.7|24528.3|24438.3|8388
1660482000000|2022-08-14 13:00:00|24581.1|24491.1|24523.8|24433.8|24581.1|24491.1|24457.1|24367.1|9119
1660485600000|2022-08-14 14:00:00|24523.6|24433.6|24560.2|24470.2|24581|24491|24516.7|24426.7|8533
1660489200000|2022-08-14 15:00:00|24560.3|24470.3|24575.7|24485.7|24583.1|24493.1|24521.9|24431.9|8101
1660492800000|2022-08-14 16:00:00|24575.4|24485.4|24363.8|24273.8|24602.9|24512.9|24363.6|24273.6|9781
1660496400000|2022-08-14 17:00:00|24363.5|24273.5|24278.1|24188.1|24369.6|24279.6|24232.8|24142.8|10768
1660500000000|2022-08-14 18:00:00|24278|24188|24335.2|24245.2|24343.4|24253.4|24200.9|24110.9|9106
1660503600000|2022-08-14 19:00:00|24334.2|24244.2|24353.4|24233.4|24372.8|24282.8|24299.8|24202.4|7767
1660507200000|2022-08-14 20:00:00|24352.8|24232.8|24379|24259|24410.9|24290.9|24324.4|24204.4|7539
1660510800000|2022-08-14 21:00:00|24379.1|24259.1|24394.2|24304.2|24480.4|24390.4|24329.6|24223.6|9810
1660514400000|2022-08-14 22:00:00|24393.6|24303.6|24310.3|24220.3|24411.3|24321.3|24232.6|24142.6|10900
1660518000000|2022-08-14 23:00:00|24309.7|24219.7|24354.9|24264.9|24400.7|24310.7|24288.6|24198.6|10036
1660521600000|2022-08-15 00:00:00|24353.6|24263.6|24451|24361|24457.4|24367.4|24217.2|24127.2|11037
1660525200000|2022-08-15 01:00:00|24450.8|24360.8|24689.8|24599.8|24695.3|24605.3|24386.6|24296.6|11231
1660528800000|2022-08-15 02:00:00|24690|24600|24970.2|24880.2|24975.5|24885.5|24689|24599|11590
1660532400000|2022-08-15 03:00:00|24970|24880|24917.8|24827.8|25249.6|25159.6|24845.6|24755.6|12535
1660536000000|2022-08-15 04:00:00|24917.7|24827.7|24899.7|24809.7|24930|24840|24744.5|24654.5|11452
1660539600000|2022-08-15 05:00:00|24899.8|24809.8|24870.3|24780.3|25023.2|24933.2|24804.9|24714.9|11222
1660543200000|2022-08-15 06:00:00|24868.2|24778.2|24186.8|24096.8|24874.2|24784.2|24140.3|24050.3|12610
1660546800000|2022-08-15 07:00:00|24187.3|24097.3|24077.1|23987.1|24258|24168|24003.3|23913.3|12311
1660550400000|2022-08-15 08:00:00|24077.2|23987.2|24088.6|23998.6|24123.9|24033.9|23934.1|23844.1|11761
1660554000000|2022-08-15 09:00:00|24089.5|23999.5|24222.4|24132.4|24245.5|24155.5|24050.5|23960.5|11241
1660557600000|2022-08-15 10:00:00|24223.1|24133.1|24320.2|24230.2|24344.5|24254.5|24185.3|24095.3|10793
1660561200000|2022-08-15 11:00:00|24319.6|24229.6|24101.5|24011.5|24357.9|24267.9|24054.5|23964.5|11098
1660564800000|2022-08-15 12:00:00|24103.2|24013.2|24001.5|23911.5|24236.2|24146.2|23963.5|23873.5|11658
1660568400000|2022-08-15 13:00:00|24003|23913|24213|24123|24242.9|24152.9|23989.7|23899.7|12506
1660572000000|2022-08-15 14:00:00|24213.4|24123.4|24169.7|24079.7|24242.7|24152.7|24136.8|24046.8|12294
1660575600000|2022-08-15 15:00:00|24168|24078|24280.9|24190.9|24312.4|24222.4|24101.2|24011.2|11995
1660579200000|2022-08-15 16:00:00|24280.6|24190.6|24304.8|24214.8|24325.6|24235.6|24209.9|24119.9|11645
1660582800000|2022-08-15 17:00:00|24306.4|24216.4|24165.1|24075.1|24322.1|24232.1|24132.9|24042.9|11129
1660586400000|2022-08-15 18:00:00|24164.4|24074.4|24146.6|24056.6|24182|24092|24086.1|23996.1|10532
1660590000000|2022-08-15 19:00:00|24146.5|24056.5|24025.5|23935.5|24201.9|24111.9|24018.1|23928.1|11067
1660593600000|2022-08-15 20:00:00|24026.8|23936.8|24118.8|24028.8|24154.9|24064.9|24023.2|23933.2|10288
1660597200000|2022-08-15 21:00:00|24119.2|24029.2|24072.5|23982.5|24186.8|24096.8|24037.7|23947.7|9243
1660600800000|2022-08-15 22:00:00|24075.9|23985.9|24063|23973|24186.1|24096.1|24026.3|23936.3|10470
1660604400000|2022-08-15 23:00:00|24061.8|23971.8|24143.5|24053.5|24231|24141|23829.9|23739.9|11964
1660608000000|2022-08-16 00:00:00|24143.4|24053.4|24173.7|24083.7|24208|24118|24011.8|23921.8|11575
1660611600000|2022-08-16 01:00:00|24173.1|24083.1|24156.9|24066.9|24287.4|24197.4|24150.4|24060.4|11023
1660615200000|2022-08-16 02:00:00|24156.5|24066.5|24093.2|24003.2|24246.1|24156.1|24074|23984|10404
1660618800000|2022-08-16 03:00:00|24093.8|24003.8|24131.7|24041.7|24226|24136|23910|23820|11276
1660622400000|2022-08-16 04:00:00|24134.3|24044.3|24004.5|23914.5|24188.9|24098.9|23989.6|23899.6|10466
1660626000000|2022-08-16 05:00:00|24004.7|23914.7|23995.1|23905.1|24043.4|23953.4|23854.3|23764.3|10993
1660629600000|2022-08-16 06:00:00|23995|23905|24050|23960|24083.6|23993.6|23966.3|23876.3|9688
1660633200000|2022-08-16 07:00:00|24052|23962|24110.7|24020.7|24110.8|24020.8|23984.9|23894.9|9914
1660636800000|2022-08-16 08:00:00|24113.5|24023.5|24046.2|23956.2|24126.2|24036.2|24022|23932|10128
1660640400000|2022-08-16 09:00:00|24046.8|23956.8|24131.8|24041.8|24165.7|24075.7|24033.7|23943.7|10357
1660644000000|2022-08-16 10:00:00|24131.7|24041.7|24057.2|23967.2|24147.5|24057.5|24047.2|23957.2|9539
1660647600000|2022-08-16 11:00:00|24057.3|23967.3|24085.3|23995.3|24189.6|24099.6|24046.9|23956.9|10498
1660651200000|2022-08-16 12:00:00|24084.7|23994.7|23986|23896|24133.6|24043.6|23948.7|23858.7|11032
1660654800000|2022-08-16 13:00:00|23985.9|23895.9|23946.9|23856.9|24066.6|23976.6|23911.4|23821.4|11718
1660658400000|2022-08-16 14:00:00|23946.4|23856.4|23761|23671|23961.5|23871.5|23734.3|23644.3|12343
1660662000000|2022-08-16 15:00:00|23760.8|23670.8|23948.3|23858.3|23971.2|23881.2|23721.6|23631.6|11733
1660665600000|2022-08-16 16:00:00|23948.2|23858.2|23852.2|23762.2|23967.8|23877.8|23744.9|23654.9|11341
1660669200000|2022-08-16 17:00:00|23852.4|23762.4|23913|23823|23936.4|23846.4|23828.6|23738.6|10820
1660672800000|2022-08-16 18:00:00|23913.1|23823.1|23875.9|23785.9|24100|24010|23764.8|23674.8|11656
1660676400000|2022-08-16 19:00:00|23877|23787|23978.5|23888.5|24011.9|23921.9|23848.2|23758.2|11021
1660680000000|2022-08-16 20:00:00|23978.3|23888.3|24028.5|23938.5|24037.5|23947.5|23957|23867|9292
1660683600000|2022-08-16 21:00:00|24028.4|23938.4|23994.2|23904.2|24036|23946|23931.4|23841.4|8214
1660687200000|2022-08-16 22:00:00|23994.1|23904.1|23893.4|23803.4|23995|23905|23857.8|23767.8|9995
1660690800000|2022-08-16 23:00:00|23893.3|23803.3|23902.9|23812.9|23942.3|23852.3|23867.4|23777.4|9584
1660694400000|2022-08-17 00:00:00|23903|23813|24055.5|23965.5|24077|23987|23877.1|23787.1|10886
1660698000000|2022-08-17 01:00:00|24055.7|23965.7|23992|23902|24105|24015|23985|23895|9978
1660701600000|2022-08-17 02:00:00|23992.1|23902.1|24038.7|23948.7|24101.3|24011.3|23950.4|23860.4|10204
1660705200000|2022-08-17 03:00:00|24039|23949|24052.7|23962.7|24124.1|24034.1|24037.5|23947.5|9715
1660708800000|2022-08-17 04:00:00|24052.4|23962.4|24113.2|24023.2|24127.9|24037.9|24052.2|23962.2|9097
1660712400000|2022-08-17 05:00:00|24113.3|24023.3|24207.7|24117.7|24208.4|24118.4|24109.8|24019.8|10681
1660716000000|2022-08-17 06:00:00|24207.3|24117.3|24452.8|24362.8|24481.9|24391.9|24206.7|24116.7|10054
1660719600000|2022-08-17 07:00:00|24452.5|24362.5|23837.1|23747.1|24467.7|24377.7|23809.9|23719.9|11043
1660723200000|2022-08-17 08:00:00|23837|23747|23855.3|23765.3|23916.3|23826.3|23791.9|23701.9|9807
1660726800000|2022-08-17 09:00:00|23855.2|23765.2|23881.8|23791.8|23963.3|23873.3|23845.5|23755.5|8073
1660730400000|2022-08-17 10:00:00|23881.7|23791.7|23837.9|23747.9|23881.8|23791.8|23752|23662|8986
1660734000000|2022-08-17 11:00:00|23838|23748|23791.5|23701.5|23869.8|23779.8|23743.6|23653.6|8366
1660737600000|2022-08-17 12:00:00|23791.6|23701.6|23718.4|23628.4|23800.5|23710.5|23593.5|23503.5|10355
1660741200000|2022-08-17 13:00:00|23717.9|23627.9|23471.4|23381.4|23724.5|23634.5|23379.3|23289.3|12287
1660744800000|2022-08-17 14:00:00|23471.2|23381.2|23386.7|23296.7|23516.8|23426.8|23373.1|23283.1|12007
1660748400000|2022-08-17 15:00:00|23386.8|23296.8|23433.1|23343.1|23507.6|23417.6|23378.6|23288.6|11305
1660752000000|2022-08-17 16:00:00|23434|23344|23464.8|23374.8|23507.9|23417.9|23382.6|23292.6|11001
1660755600000|2022-08-17 17:00:00|23464.2|23374.2|23516.2|23426.2|23524|23434|23406.7|23316.7|10335
1660759200000|2022-08-17 18:00:00|23516.3|23426.3|23499|23409|23675.2|23585.2|23410.2|23320.2|12339
1660762800000|2022-08-17 19:00:00|23499.2|23409.2|23322|23232|23539|23449|23287.8|23197.8|11299
1660766400000|2022-08-17 20:00:00|23322.3|23232.3|23450.3|23360.3|23452.5|23362.5|23231.9|23141.9|10196
1660770000000|2022-08-17 21:00:00|23450.5|23360.5|23379.6|23289.6|23450.7|23360.7|23290.2|23200.2|9122
1660773600000|2022-08-17 22:00:00|23379.5|23289.5|23394|23304|23428.5|23338.5|23300|23210|10049
1660777200000|2022-08-17 23:00:00|23393.8|23303.8|23383|23293|23416|23326|23339.2|23249.2|9711
1660780800000|2022-08-18 00:00:00|23383.3|23293.3|23499.1|23409.1|23514|23424|23335.1|23245.1|10769
1660784400000|2022-08-18 01:00:00|23499.6|23409.6|23520.6|23430.6|23537.3|23447.3|23460|23370|9449
1660788000000|2022-08-18 02:00:00|23518.3|23428.3|23508.8|23418.8|23557.2|23467.2|23467|23377|9836
1660791600000|2022-08-18 03:00:00|23508.7|23418.7|23480.7|23390.7|23540|23450|23469.7|23379.7|9114
1660795200000|2022-08-18 04:00:00|23480.9|23390.9|23425.2|23335.2|23494.7|23404.7|23388.3|23298.3|9019
1660798800000|2022-08-18 05:00:00|23425.4|23335.4|23441.7|23351.7|23508.4|23418.4|23420.2|23330.2|8928
1660802400000|2022-08-18 06:00:00|23440.1|23350.1|23403.4|23313.4|23506.5|23416.5|23393.4|23303.4|9490
1660806000000|2022-08-18 07:00:00|23403.3|23313.3|23457.3|23367.3|23482.6|23392.6|23376.9|23286.9|9674
1660809600000|2022-08-18 08:00:00|23457.1|23367.1|23508.5|23418.5|23513.4|23423.4|23395.2|23305.2|9131
1660813200000|2022-08-18 09:00:00|23508.7|23418.7|23580.7|23490.7|23586|23496|23491|23401|9493
1660816800000|2022-08-18 10:00:00|23580.9|23490.9|23529.1|23439.1|23620.3|23530.3|23512.7|23422.7|9965
1660820400000|2022-08-18 11:00:00|23529.3|23439.3|23577.6|23487.6|23580.2|23490.2|23512.5|23422.5|9414
1660824000000|2022-08-18 12:00:00|23578.6|23488.6|23605.8|23515.8|23640.3|23550.3|23516.8|23426.8|10707
1660827600000|2022-08-18 13:00:00|23609|23519|23493.7|23403.7|23613|23523|23485.1|23395.1|11334
1660831200000|2022-08-18 14:00:00|23493.8|23403.8|23467.1|23377.1|23548.4|23458.4|23402.2|23312.2|11388
1660834800000|2022-08-18 15:00:00|23466.7|23376.7|23501.6|23411.6|23527.4|23437.4|23421.4|23331.4|10753
1660838400000|2022-08-18 16:00:00|23501.4|23411.4|23379.6|23289.6|23511.5|23421.5|23300.3|23210.3|11128
1660842000000|2022-08-18 17:00:00|23379.5|23289.5|23313.4|23223.4|23460.5|23370.5|23304.7|23214.7|10487
1660845600000|2022-08-18 18:00:00|23313.3|23223.3|23357.8|23267.8|23400.6|23310.6|23287.6|23197.6|10307
1660849200000|2022-08-18 19:00:00|23360.6|23270.6|23395.3|23305.3|23472.6|23382.6|23349.7|23259.7|10333
1660852800000|2022-08-18 20:00:00|23392.9|23302.9|23460|23370|23486.4|23396.4|23367.5|23277.5|9933
1660856400000|2022-08-18 21:00:00|23460.3|23370.3|23408.9|23318.9|23468.2|23378.2|23402.6|23312.6|8216
1660860000000|2022-08-18 22:00:00|23410.1|23320.1|23395|23305|23440.4|23350.4|23369.9|23279.9|9314
1660863600000|2022-08-18 23:00:00|23394.7|23304.7|23240.1|23150.1|23428.1|23338.1|23161.8|23071.8|11425
1660867200000|2022-08-19 00:00:00|23239.3|23149.3|22976.4|22886.4|23246.7|23156.7|22933.2|22843.2|11900
1660870800000|2022-08-19 01:00:00|22976.5|22886.5|22804.3|22714.3|22999.9|22909.9|22762.9|22672.9|11514
1660874400000|2022-08-19 02:00:00|22806.3|22716.3|22862.6|22772.6|22868|22778|22762.4|22672.4|10108
1660878000000|2022-08-19 03:00:00|22862.7|22772.7|22815.3|22725.3|22872.3|22782.3|22788.4|22698.4|9476
1660881600000|2022-08-19 04:00:00|22816.2|22726.2|22833.9|22743.9|22878.1|22788.1|22797.4|22707.4|8761
1660885200000|2022-08-19 05:00:00|22835.2|22745.2|22854.5|22764.5|22876.1|22786.1|22820.3|22730.3|8536
1660888800000|2022-08-19 06:00:00|22854.6|22764.6|21955.1|21865.1|22859.2|22769.2|21470.2|21380.2|11579
1660892400000|2022-08-19 07:00:00|21955.3|21865.3|21953.6|21863.6|22188.6|22098.6|21906|21816|12344
1660896000000|2022-08-19 08:00:00|21951.7|21861.7|21827.4|21737.4|21957.6|21867.6|21729.3|21639.3|11748
1660899600000|2022-08-19 09:00:00|21827.3|21737.3|21791.8|21701.8|21862.5|21772.5|21713|21623|11243
1660903200000|2022-08-19 10:00:00|21792.5|21702.5|21662.9|21572.9|21814.7|21724.7|21632.2|21542.2|10896
1660906800000|2022-08-19 11:00:00|21662.4|21572.4|21514.3|21424.3|21678.8|21588.8|21321.1|21231.1|12504
1660910400000|2022-08-19 12:00:00|21514.4|21424.4|21580.2|21490.2|21636.3|21546.3|21311.7|21221.7|12124
1660914000000|2022-08-19 13:00:00|21579.8|21489.8|21444.7|21354.7|21612.9|21522.9|21440|21350|11615
1660917600000|2022-08-19 14:00:00|21445.1|21355.1|21378.2|21288.2|21535.3|21445.3|21370.8|21280.8|11758
1660921200000|2022-08-19 15:00:00|21377.9|21287.9|21489.2|21399.2|21514.9|21424.9|21329.1|21239.1|11398
1660924800000|2022-08-19 16:00:00|21489.3|21399.3|21575.5|21485.5|21697.5|21607.5|21463.8|21373.8|11701
1660928400000|2022-08-19 17:00:00|21576|21486|21508.7|21418.7|21622.9|21532.9|21452.8|21362.8|10686
1660932000000|2022-08-19 18:00:00|21508.8|21418.8|21415.9|21325.9|21508.9|21418.9|21366.9|21276.9|10822
1660935600000|2022-08-19 19:00:00|21414.9|21324.9|21375.1|21285.1|21499.1|21409.1|21200|21110|11706
1660939200000|2022-08-19 20:00:00|21375|21285|21324.2|21234.2|21423.1|21333.1|21220.4|21130.4|10628
1660982400000|2022-08-20 08:00:00|21269|21179|21260.7|21170.7|21273.2|21183.2|21260.5|21170.5|249
1660986000000|2022-08-20 09:00:00|21251.1|21161.1|21260.4|21170.4|21276.4|21186.4|21187.1|21097.1|7014
1660989600000|2022-08-20 10:00:00|21260.3|21170.3|21281.2|21191.2|21301.7|21211.7|21173.8|21083.8|7396
1660993200000|2022-08-20 11:00:00|21280.6|21190.6|21285|21195|21322.4|21232.4|21248.1|21158.1|7457
1660996800000|2022-08-20 12:00:00|21284.9|21194.9|21288.3|21198.3|21357.3|21267.3|21255.9|21165.9|7987
1661000400000|2022-08-20 13:00:00|21288.2|21198.2|21368.1|21278.1|21382.3|21292.3|21283.7|21193.7|8350
1661004000000|2022-08-20 14:00:00|21368.3|21278.3|21302.8|21212.8|21388.7|21298.7|21278.4|21188.4|8523
1661007600000|2022-08-20 15:00:00|21302.7|21212.7|21348|21258|21361.9|21271.9|21256.6|21166.6|8534
1661011200000|2022-08-20 16:00:00|21347.1|21257.1|21287.3|21197.3|21400.7|21310.7|21280.8|21190.8|8630
1661014800000|2022-08-20 17:00:00|21287.2|21197.2|21306.4|21216.4|21364.5|21274.5|21220.4|21130.4|9568
1661018400000|2022-08-20 18:00:00|21306.3|21216.3|21151.1|21061.1|21367.5|21277.5|21136.5|21046.5|9823
1661022000000|2022-08-20 19:00:00|21151.2|21061.2|21029.4|20939.4|21188.4|21098.4|20986.8|20896.8|10806
1661025600000|2022-08-20 20:00:00|21031.5|20941.5|20864|20774|21192.8|21102.8|20850.6|20760.6|9999
1661029200000|2022-08-20 21:00:00|20862.7|20772.7|21165.6|21075.6|21179.2|21089.2|20814.8|20724.8|10209
1661032800000|2022-08-20 22:00:00|21165.7|21075.7|21182.7|21092.7|21289.8|21199.8|21102.5|21012.5|9698
1661036400000|2022-08-20 23:00:00|21182.8|21092.8|21184.5|21094.5|21263.9|21173.9|21130.5|21040.5|8672
1661040000000|2022-08-21 00:00:00|21184.3|21094.3|21214.2|21124.2|21328.3|21238.3|21170.1|21080.1|8807
1661043600000|2022-08-21 01:00:00|21214|21124|21308|21218|21323.6|21233.6|21209.9|21119.9|7613
1661047200000|2022-08-21 02:00:00|21307.8|21217.8|21309.9|21219.9|21366.3|21276.3|21265.5|21175.5|7342
1661050800000|2022-08-21 03:00:00|21310|21220|21254.9|21164.9|21313.2|21223.2|21210.4|21120.4|7252
1661054400000|2022-08-21 04:00:00|21255.2|21165.2|21247.8|21157.8|21325.6|21235.6|21232.9|21142.9|6987
1661058000000|2022-08-21 05:00:00|21248.1|21158.1|21275|21185|21286.9|21196.9|21216.2|21126.2|7014
1661061600000|2022-08-21 06:00:00|21274.9|21184.9|21159.7|21069.7|21286.1|21196.1|21121.5|21031.5|7801
1661065200000|2022-08-21 07:00:00|21160.4|21070.4|21294.1|21204.1|21294.1|21204.1|21118.3|21028.3|8150
1661068800000|2022-08-21 08:00:00|21294.2|21204.2|21398.2|21308.2|21522.5|21432.5|21277.2|21187.2|10083
1661072400000|2022-08-21 09:00:00|21401.1|21311.1|21480|21390|21537.2|21447.2|21375.7|21285.7|9229
1661076000000|2022-08-21 10:00:00|21480.3|21390.3|21425.8|21335.8|21511.3|21421.3|21419.2|21329.2|8379
1661079600000|2022-08-21 11:00:00|21426.1|21336.1|21572.7|21482.7|21604.1|21514.1|21420.1|21330.1|7589
1661083200000|2022-08-21 12:00:00|21572.5|21482.5|21523.1|21433.1|21626.9|21536.9|21522.4|21432.4|8882
1661086800000|2022-08-21 13:00:00|21523|21433|21446.7|21356.7|21544.1|21454.1|21437.8|21347.8|8087
1661090400000|2022-08-21 14:00:00|21446.5|21356.5|21457.3|21367.3|21466.7|21376.7|21370.7|21280.7|8578
1661094000000|2022-08-21 15:00:00|21457.2|21367.2|21467.6|21377.6|21479.6|21389.6|21414.6|21324.6|8078
1661097600000|2022-08-21 16:00:00|21467.3|21377.3|21455.5|21365.5|21534.9|21444.9|21383.8|21293.8|8737
1661101200000|2022-08-21 17:00:00|21455.8|21365.8|21508.4|21418.4|21535.4|21445.4|21454.1|21364.1|7780
1661104800000|2022-08-21 18:00:00|21507.3|21417.3|21527.7|21437.7|21544.7|21454.7|21436.1|21346.1|7396
1661108400000|2022-08-21 19:00:00|21527.9|21437.9|21574.3|21454.3|21613.2|21493.2|21502|21412|7734
1661112000000|2022-08-21 20:00:00|21574.2|21454.2|21534.1|21414.1|21841.4|21721.4|21532.5|21412.5|8273
1661115600000|2022-08-21 21:00:00|21533.6|21413.6|21581.5|21491.5|21741.3|21651.3|21533.6|21413.6|10823
1661119200000|2022-08-21 22:00:00|21581.4|21491.4|21612|21522|21710.6|21620.6|21332|21242|12254
1661122800000|2022-08-21 23:00:00|21612.1|21522.1|21561.3|21471.3|21685.7|21595.7|21556.5|21466.5|8851
1661126400000|2022-08-22 00:00:00|21560.9|21470.9|21496.8|21406.8|21571|21481|21447.3|21357.3|10767
1661130000000|2022-08-22 01:00:00|21496.9|21406.9|21489.9|21399.9|21520.6|21430.6|21411.7|21321.7|9985
1661133600000|2022-08-22 02:00:00|21489.3|21399.3|21518.1|21428.1|21530.4|21440.4|21422.6|21332.6|9640
1661137200000|2022-08-22 03:00:00|21518.2|21428.2|21463.2|21373.2|21551.1|21461.1|21458.2|21368.2|9347
1661140800000|2022-08-22 04:00:00|21464.4|21374.4|21513.2|21423.2|21528.5|21438.5|21395.8|21305.8|9870
1661144400000|2022-08-22 05:00:00|21512.7|21422.7|21473.3|21383.3|21534.1|21444.1|21453.2|21363.2|9243
1661148000000|2022-08-22 06:00:00|21473.4|21383.4|21397|21307|21486.6|21396.6|21343|21253|10479
1661151600000|2022-08-22 07:00:00|21396.9|21306.9|21144.2|21054.2|21419.1|21329.1|21113.5|21023.5|11446
1661155200000|2022-08-22 08:00:00|21144.1|21054.1|21232.1|21142.1|21235.7|21145.7|20948.7|20858.7|12419
1661158800000|2022-08-22 09:00:00|21233|21143|21222.2|21132.2|21297|21207|21140.3|21050.3|11250
1661162400000|2022-08-22 10:00:00|21222|21132|21328|21238|21376.8|21286.8|21157|21067|10937
1661166000000|2022-08-22 11:00:00|21326.2|21236.2|21290.6|21200.6|21371.3|21281.3|21244.9|21154.9|10698
1661169600000|2022-08-22 12:00:00|21293|21203|21252.5|21162.5|21380.9|21290.9|21201|21111|11533
1661173200000|2022-08-22 13:00:00|21253.1|21163.1|21352.3|21262.3|21415.8|21325.8|21134.9|21044.9|12313
1661176800000|2022-08-22 14:00:00|21352.2|21262.2|21244.3|21154.3|21420.7|21330.7|21226.3|21136.3|12549
1661180400000|2022-08-22 15:00:00|21244.2|21154.2|21447.2|21357.2|21474.9|21384.9|21239.4|21149.4|12057
1661184000000|2022-08-22 16:00:00|21446.8|21356.8|21375.7|21285.7|21567.4|21477.4|21362.2|21272.2|11759
1661187600000|2022-08-22 17:00:00|21376.2|21286.2|21275.4|21185.4|21385|21295|21245.8|21155.8|11282
1661191200000|2022-08-22 18:00:00|21275.6|21185.6|21060.5|20970.5|21280.6|21190.6|21010.1|20920.1|11644
1661194800000|2022-08-22 19:00:00|21060.8|20970.8|21094.6|21004.6|21162.8|21072.8|21041|20951|11785
1661198400000|2022-08-22 20:00:00|21094.4|21004.4|21169.6|21079.6|21227.9|21137.9|21093.8|21003.8|11539
1661202000000|2022-08-22 21:00:00|21169.2|21079.2|21145.1|21055.1|21179.2|21089.2|21096.8|21006.8|9825
1661205600000|2022-08-22 22:00:00|21144.9|21054.9|21217.2|21127.2|21282.3|21192.3|21135|21045|10874
1661209200000|2022-08-22 23:00:00|21217.6|21127.6|21445.4|21355.4|21461.7|21371.7|21201.3|21111.3|11177
1661212800000|2022-08-23 00:00:00|21445|21355|21346.8|21256.8|21505.8|21415.8|21332.7|21242.7|10651
1661216400000|2022-08-23 01:00:00|21346.9|21256.9|21351.2|21261.2|21447.8|21357.8|21337.8|21247.8|10068
1661220000000|2022-08-23 02:00:00|21351.3|21261.3|21391.6|21301.6|21401.1|21311.1|21310.3|21220.3|9466
1661223600000|2022-08-23 03:00:00|21391.4|21301.4|21283.1|21193.1|21416.2|21326.2|21272.9|21182.9|8696
1661227200000|2022-08-23 04:00:00|21283.2|21193.2|21311.8|21221.8|21359.7|21269.7|21272.7|21182.7|9214
1661230800000|2022-08-23 05:00:00|21310.8|21220.8|21013|20923|21328.4|21238.4|20988.6|20898.6|11157
1661234400000|2022-08-23 06:00:00|21011.1|20921.1|21126|21036|21131.2|21041.2|20945.3|20855.3|10709
1661238000000|2022-08-23 07:00:00|21126.1|21036.1|21347.1|21257.1|21347.2|21257.2|21115|21025|11240
1661241600000|2022-08-23 08:00:00|21347.2|21257.2|21501.4|21411.4|21559.6|21469.6|21346.7|21256.7|11508
1661245200000|2022-08-23 09:00:00|21501.7|21411.7|21488.2|21398.2|21590.3|21500.3|21338.4|21248.4|11154
1661248800000|2022-08-23 10:00:00|21488.8|21398.8|21461.4|21371.4|21501.2|21411.2|21369.6|21279.6|10995
1661252400000|2022-08-23 11:00:00|21461.7|21371.7|21501.7|21411.7|21530.7|21440.7|21398.1|21308.1|10525
1661256000000|2022-08-23 12:00:00|21501.8|21411.8|21399.5|21309.5|21559.3|21469.3|21386.6|21296.6|10954
1661259600000|2022-08-23 13:00:00|21399.2|21309.2|21567.2|21477.2|21631.7|21541.7|21377.2|21287.2|12021
1661263200000|2022-08-23 14:00:00|21567.5|21477.5|21514|21424|21720.2|21630.2|21492.2|21402.2|12605
1661266800000|2022-08-23 15:00:00|21514.1|21424.1|21517.4|21427.4|21620.2|21530.2|21433.5|21343.5|12133
1661270400000|2022-08-23 16:00:00|21517.8|21427.8|21511.3|21421.3|21523|21433|21411.1|21321.1|11525
1661274000000|2022-08-23 17:00:00|21511.2|21421.2|21463.9|21373.9|21557.3|21467.3|21444.9|21354.9|11329
1661277600000|2022-08-23 18:00:00|21463.6|21373.6|21590.9|21500.9|21639.9|21549.9|21448.8|21358.8|11788
1661281200000|2022-08-23 19:00:00|21590.8|21500.8|21562.6|21472.6|21619.9|21529.9|21540.5|21450.5|10946
1661284800000|2022-08-23 20:00:00|21565.3|21475.3|21524.2|21434.2|21691|21601|21506.7|21416.7|10282
1661288400000|2022-08-23 21:00:00|21524.1|21434.1|21534.5|21444.5|21550.9|21460.9|21480.5|21390.5|8466
1661292000000|2022-08-23 22:00:00|21534.6|21444.6|21524.8|21434.8|21630.6|21540.6|21520.3|21430.3|10343
1661295600000|2022-08-23 23:00:00|21525.5|21435.5|21571.3|21481.3|21645|21555|21506.8|21416.8|10228
1661299200000|2022-08-24 00:00:00|21571.4|21481.4|21432.3|21342.3|21598.1|21508.1|21382.3|21292.3|10586
1661302800000|2022-08-24 01:00:00|21432.1|21342.1|21306.7|21216.7|21471.1|21381.1|21221.9|21131.9|10439
1661306400000|2022-08-24 02:00:00|21306.6|21216.6|21243.4|21153.4|21405.4|21315.4|21199.5|21109.5|10566
1661310000000|2022-08-24 03:00:00|21243.7|21153.7|21308.5|21218.5|21329.5|21239.5|21215.5|21125.5|9764
1661313600000|2022-08-24 04:00:00|21308.3|21218.3|21375.3|21285.3|21401.1|21311.1|21284.8|21194.8|8885
1661317200000|2022-08-24 05:00:00|21375.7|21285.7|21466.6|21376.6|21542.6|21452.6|21363|21273|9997
1661320800000|2022-08-24 06:00:00|21466.9|21376.9|21451.8|21361.8|21512.6|21422.6|21372.2|21282.2|9799
1661324400000|2022-08-24 07:00:00|21451.9|21361.9|21359.8|21269.8|21494.3|21404.3|21293.8|21203.8|10757
1661328000000|2022-08-24 08:00:00|21360|21270|21386.6|21296.6|21484|21394|21350.8|21260.8|10004
1661331600000|2022-08-24 09:00:00|21387|21297|21358.9|21268.9|21439.3|21349.3|21343.8|21253.8|9475
1661335200000|2022-08-24 10:00:00|21358.8|21268.8|21327.9|21237.9|21428.8|21338.8|21315|21225|9299
1661338800000|2022-08-24 11:00:00|21328.1|21238.1|21487.2|21397.2|21516.6|21426.6|21320.8|21230.8|10315
1661342400000|2022-08-24 12:00:00|21488.5|21398.5|21532.4|21442.4|21550|21460|21470.1|21380.1|10512
1661346000000|2022-08-24 13:00:00|21532.3|21442.3|21485.9|21395.9|21551.2|21461.2|21421.3|21331.3|10983
1661349600000|2022-08-24 14:00:00|21485.6|21395.6|21516.3|21426.3|21598.2|21508.2|21450.6|21360.6|11471
1661353200000|2022-08-24 15:00:00|21516.1|21426.1|21664.3|21574.3|21687|21597|21506.4|21416.4|11376
1661356800000|2022-08-24 16:00:00|21665|21575|21764.7|21674.7|21939.7|21849.7|21661.1|21571.1|11825
1661360400000|2022-08-24 17:00:00|21764.3|21674.3|21677.9|21587.9|21823.5|21733.5|21657.4|21567.4|10303
1661364000000|2022-08-24 18:00:00|21677.8|21587.8|21720|21630|21769.9|21679.9|21673|21583|9373
1661367600000|2022-08-24 19:00:00|21719.8|21629.8|21757.3|21667.3|21852.5|21762.5|21719.3|21629.3|10163
1661371200000|2022-08-24 20:00:00|21760|21670|21740.2|21650.2|21803.8|21713.8|21726.3|21636.3|9342
1661374800000|2022-08-24 21:00:00|21740.4|21650.4|21636.7|21546.7|21763.6|21673.6|21611.1|21521.1|8115
1661378400000|2022-08-24 22:00:00|21636.8|21546.8|21538.2|21448.2|21698.1|21608.1|21504.9|21414.9|10755
1661382000000|2022-08-24 23:00:00|21538.1|21448.1|21414.5|21324.5|21576.8|21486.8|21410|21320|10056
1661385600000|2022-08-25 00:00:00|21415.1|21325.1|21523|21433|21530.8|21440.8|21359.8|21269.8|9953
1661389200000|2022-08-25 01:00:00|21525|21435|21599.7|21509.7|21681.9|21591.9|21511.7|21421.7|9751
1661392800000|2022-08-25 02:00:00|21599.6|21509.6|21574.3|21484.3|21622.6|21532.6|21560.6|21470.6|9052
1661396400000|2022-08-25 03:00:00|21574|21484|21514.4|21424.4|21636.7|21546.7|21474.9|21384.9|9132
1661400000000|2022-08-25 04:00:00|21513.7|21423.7|21583.7|21493.7|21605|21515|21510.1|21420.1|8250
1661403600000|2022-08-25 05:00:00|21584|21494|21606.8|21516.8|21633.3|21543.3|21542.1|21452.1|8119
1661407200000|2022-08-25 06:00:00|21607.7|21517.7|21739.4|21649.4|21787.6|21697.6|21597.5|21507.5|10814
1661410800000|2022-08-25 07:00:00|21739.5|21649.5|21785.6|21695.6|21801.8|21711.8|21724.2|21634.2|10358
1661414400000|2022-08-25 08:00:00|21785.5|21695.5|21732.9|21642.9|21856.3|21766.3|21727.6|21637.6|9778
1661418000000|2022-08-25 09:00:00|21732.8|21642.8|21752.1|21662.1|21763.9|21673.9|21681.8|21591.8|9167
1661421600000|2022-08-25 10:00:00|21751.9|21661.9|21666.3|21576.3|21761.8|21671.8|21662.1|21572.1|8936
1661425200000|2022-08-25 11:00:00|21665.9|21575.9|21768.1|21678.1|21779.4|21689.4|21659.3|21569.3|9624
1661428800000|2022-08-25 12:00:00|21768.6|21678.6|21720|21630|21818.3|21728.3|21674.6|21584.6|10139
1661432400000|2022-08-25 13:00:00|21719.9|21629.9|21754.1|21664.1|21782|21692|21621.2|21531.2|10867
1661436000000|2022-08-25 14:00:00|21754.2|21664.2|21702.2|21612.2|21799|21709|21691.8|21601.8|11220
1661439600000|2022-08-25 15:00:00|21702.1|21612.1|21611.4|21521.4|21709.6|21619.6|21535.1|21445.1|10877
1661443200000|2022-08-25 16:00:00|21611.3|21521.3|21491.1|21401.1|21630.9|21540.9|21473.3|21383.3|10652
1661446800000|2022-08-25 17:00:00|21491|21401|21617.5|21527.5|21639.7|21549.7|21481|21391|10073
1661450400000|2022-08-25 18:00:00|21619.1|21529.1|21584.1|21494.1|21629.9|21539.9|21547.5|21457.5|9392
1661454000000|2022-08-25 19:00:00|21584|21494|21645.6|21555.6|21689|21599|21561.3|21471.3|9439
1661457600000|2022-08-25 20:00:00|21647.5|21557.5|21692.5|21602.5|21714|21624|21605.7|21515.7|9042
1661461200000|2022-08-25 21:00:00|21692.4|21602.4|21626.4|21536.4|21725|21635|21609.6|21519.6|8111
1661464800000|2022-08-25 22:00:00|21626.3|21536.3|21624.7|21534.7|21669.5|21579.5|21589|21499|9475
1661468400000|2022-08-25 23:00:00|21624.6|21534.6|21609.8|21519.8|21664.4|21574.4|21567.6|21477.6|9613
1661472000000|2022-08-26 00:00:00|21609.7|21519.7|21523.6|21433.6|21612.2|21522.2|21483.5|21393.5|10290
1661475600000|2022-08-26 01:00:00|21523.7|21433.7|21605.1|21515.1|21609.5|21519.5|21514.9|21424.9|9028
1661479200000|2022-08-26 02:00:00|21605|21515|21643.4|21553.4|21656.1|21566.1|21595.2|21505.2|8330
1661482800000|2022-08-26 03:00:00|21643.1|21553.1|21599.7|21509.7|21651|21561|21598.6|21508.6|7972
1661486400000|2022-08-26 04:00:00|21600|21510|21577|21487|21611|21521|21560.8|21470.8|8114
1661490000000|2022-08-26 05:00:00|21576.9|21486.9|21452.7|21362.7|21579.3|21489.3|21395.5|21305.5|10124
1661493600000|2022-08-26 06:00:00|21452.6|21362.6|21472.7|21382.7|21508.3|21418.3|21422.4|21332.4|9130
1661497200000|2022-08-26 07:00:00|21472.5|21382.5|21497.7|21407.7|21499.8|21409.8|21378|21288|9867
1661500800000|2022-08-26 08:00:00|21497.5|21407.5|21465.4|21375.4|21510.6|21420.6|21443.7|21353.7|8678
1661504400000|2022-08-26 09:00:00|21464.8|21374.8|21482.2|21392.2|21498.9|21408.9|21454.1|21364.1|8213
1661508000000|2022-08-26 10:00:00|21482.6|21392.6|21440|21350|21489.4|21399.4|21399.7|21309.7|8933
1661511600000|2022-08-26 11:00:00|21440.3|21350.3|21238.9|21148.9|21459.7|21369.7|21168.7|21078.7|10722
1661515200000|2022-08-26 12:00:00|21238.7|21148.7|21686|21596|21724.8|21634.8|21208.7|21118.7|11428
1661518800000|2022-08-26 13:00:00|21686.4|21596.4|21800|21710|21914.4|21824.4|21682.4|21592.4|12376
1661522400000|2022-08-26 14:00:00|21799.6|21709.6|21211.2|21121.2|21846|21756|21197.9|21107.9|12980
1661526000000|2022-08-26 15:00:00|21208.4|21118.4|20822.5|20732.5|21208.4|21118.4|20703.9|20613.9|12537
1661529600000|2022-08-26 16:00:00|20822.4|20732.4|20767.9|20677.9|20876.4|20786.4|20593.9|20503.9|11493
1661533200000|2022-08-26 17:00:00|20768|20678|20695.3|20605.3|20818.9|20728.9|20684.2|20594.2|10254
1661536800000|2022-08-26 18:00:00|20695.2|20605.2|20739.1|20649.1|20777.4|20687.4|20593.3|20503.3|10759
1661540400000|2022-08-26 19:00:00|20738.4|20648.4|20692.3|20602.3|20775.2|20685.2|20667.6|20577.6|9680
1661544000000|2022-08-26 20:00:00|20692.4|20602.4|20704.9|20614.9|20792.6|20702.6|20688.2|20598.2|8350
1661583600000|2022-08-27 07:00:00|20210|20120|20320.1|20230.1|20324.2|20234.2|20185.2|20095.2|7624
1661587200000|2022-08-27 08:00:00|20320|20230|20250.3|20160.3|20323.1|20233.1|20240.1|20150.1|6352
1661590800000|2022-08-27 09:00:00|20250.2|20160.2|20201.1|20111.1|20257.4|20167.4|20190.2|20100.2|6508
1661594400000|2022-08-27 10:00:00|20201.4|20111.4|20232.3|20142.3|20284.3|20194.3|20198|20108|6719
1661598000000|2022-08-27 11:00:00|20232.1|20142.1|20258|20168|20295.3|20205.3|20221.4|20131.4|6813
1661601600000|2022-08-27 12:00:00|20258.1|20168.1|20239.8|20149.8|20289.2|20199.2|20230.4|20140.4|6997
1661605200000|2022-08-27 13:00:00|20239.6|20149.6|20219.1|20129.1|20282.5|20192.5|20151.1|20061.1|8546
1661608800000|2022-08-27 14:00:00|20218.7|20128.7|20109.2|20019.2|20261.3|20171.3|20106.5|20016.5|8904
1661612400000|2022-08-27 15:00:00|20110.3|20020.3|20027.1|19937.1|20143.7|20053.7|19870.6|19780.6|10548
1661616000000|2022-08-27 16:00:00|20027.4|19937.4|20051.8|19961.8|20072.6|19982.6|19898|19808|10907
1661619600000|2022-08-27 17:00:00|20051.6|19961.6|20033.6|19943.6|20144.1|20054.1|20027.8|19937.8|9151
1661623200000|2022-08-27 18:00:00|20033.5|19943.5|20009.6|19919.6|20066.2|19976.2|20002.2|19912.2|8350
1661626800000|2022-08-27 19:00:00|20009.8|19919.8|20047|19957|20059.8|19969.8|19983.4|19893.4|4758
1661630400000|2022-08-27 20:00:00|20069.6|19979.6|20056.1|19966.1|20083.8|19993.8|19994.2|19904.2|8023
1661634000000|2022-08-27 21:00:00|20056.3|19966.3|19932|19842|20071.5|19981.5|19932|19842|7331
1661637600000|2022-08-27 22:00:00|19928.9|19838.9|20070.3|19980.3|20142.6|20052.6|19916.7|19826.7|9595
1661641200000|2022-08-27 23:00:00|20070.4|19980.4|20081.9|19991.9|20130.9|20040.9|20043.6|19953.6|8470
1661644800000|2022-08-28 00:00:00|20082|19992|20037.4|19947.4|20094.6|20004.6|19975.8|19885.8|7422
1661648400000|2022-08-28 01:00:00|20037.3|19947.3|20067.5|19977.5|20125|20035|20020.2|19930.2|6738
1661652000000|2022-08-28 02:00:00|20067.4|19977.4|20051|19961|20200.3|20110.3|20043|19953|7324
1661655600000|2022-08-28 03:00:00|20050.9|19960.9|20041.7|19951.7|20103.3|20013.3|20021.3|19931.3|6998
1661659200000|2022-08-28 04:00:00|20041.6|19951.6|20042.1|19952.1|20055.6|19965.6|20009.1|19919.1|7286
1661662800000|2022-08-28 05:00:00|20042|19952|20095.2|20005.2|20096.8|20006.8|19987.8|19897.8|7026
1661666400000|2022-08-28 06:00:00|20097.6|20007.6|20084.8|19994.8|20119.9|20029.9|20071.9|19981.9|7002
1661670000000|2022-08-28 07:00:00|20085.1|19995.1|20101.9|20011.9|20125.8|20035.8|20060.7|19970.7|6704
1661673600000|2022-08-28 08:00:00|20101.8|20011.8|20080.2|19990.2|20151.4|20061.4|20048.4|19958.4|7126
1661677200000|2022-08-28 09:00:00|20080.1|19990.1|20069.2|19979.2|20090.8|20000.8|20049.7|19959.7|5752
1661680800000|2022-08-28 10:00:00|20069.1|19979.1|20039|19949|20079.8|19989.8|20011.8|19921.8|6580
1661684400000|2022-08-28 11:00:00|20039.1|19949.1|20079.6|19989.6|20083.3|19993.3|19994.1|19904.1|7244
1661688000000|2022-08-28 12:00:00|20079.7|19989.7|19970|19880|20100.9|20010.9|19954.3|19864.3|8030
1661691600000|2022-08-28 13:00:00|19969.6|19879.6|19987.3|19897.3|20023.8|19933.8|19958.3|19868.3|8290
1661695200000|2022-08-28 14:00:00|19987.1|19897.1|19963.4|19873.4|20046.3|19956.3|19862.2|19772.2|9637
1661698800000|2022-08-28 15:00:00|19963.5|19873.5|20071.9|19981.9|20087.3|19997.3|19954.2|19864.2|8614
1661702400000|2022-08-28 16:00:00|20072|19982|20043.1|19953.1|20199.7|20109.7|20030.9|19940.9|9632
1661706000000|2022-08-28 17:00:00|20043.4|19953.4|20030.4|19940.4|20103.7|20013.7|20010.5|19920.5|8740
1661709600000|2022-08-28 18:00:00|20030.3|19940.3|20058.2|19968.2|20086.8|19996.8|20025.7|19935.7|7297
1661713200000|2022-08-28 19:00:00|20058.3|19968.3|20036.8|19916.8|20113|20018.1|20021.7|19901.7|7693
1661716800000|2022-08-28 20:00:00|20036.6|19916.6|20052.5|19932.5|20105.7|19985.7|20031.9|19911.9|7324
1661720400000|2022-08-28 21:00:00|20052.6|19932.6|20012.2|19922.2|20094.3|20004.3|19995.1|19905.1|8509
1661724000000|2022-08-28 22:00:00|20012.1|19922.1|19947.6|19857.6|20074.4|19984.4|19925.7|19835.7|11954
1661727600000|2022-08-28 23:00:00|19949|19859|19600|19510|19963.9|19873.9|19571.9|19481.9|12287
1661731200000|2022-08-29 00:00:00|19600.3|19510.3|19688.7|19598.7|19795.5|19705.5|19597|19507|12126
1661734800000|2022-08-29 01:00:00|19688|19598|19706|19616|19725.9|19635.9|19636.7|19546.7|10587
1661738400000|2022-08-29 02:00:00|19707|19617|19808.5|19718.5|19830.6|19740.6|19694|19604|10117
1661742000000|2022-08-29 03:00:00|19809.5|19719.5|19910.7|19820.7|19994|19904|19782.8|19692.8|10714
1661745600000|2022-08-29 04:00:00|19911.4|19821.4|19849.8|19759.8|19984.6|19894.6|19832.8|19742.8|10492
1661749200000|2022-08-29 05:00:00|19850.1|19760.1|19799.8|19709.8|19881|19791|19789.4|19699.4|9995
1661752800000|2022-08-29 06:00:00|19799.9|19709.9|19899.9|19809.9|19934|19844|19798.7|19708.7|10098
1661756400000|2022-08-29 07:00:00|19898.9|19808.9|19941.4|19851.4|19951.3|19861.3|19841.3|19751.3|10741
1661760000000|2022-08-29 08:00:00|19941.8|19851.8|19844|19754|19966.2|19876.2|19843.9|19753.9|10157
1661763600000|2022-08-29 09:00:00|19843.8|19753.8|19887.2|19797.2|19903.2|19813.2|19837.1|19747.1|9961
1661767200000|2022-08-29 10:00:00|19886.3|19796.3|19875.9|19785.9|19907.5|19817.5|19855.3|19765.3|9908
1661770800000|2022-08-29 11:00:00|19877.7|19787.7|19869.1|19779.1|19885.4|19795.4|19811.6|19721.6|9878
1661774400000|2022-08-29 12:00:00|19868.8|19778.8|19946.4|19856.4|20083.8|19993.8|19854.7|19764.7|11316
1661778000000|2022-08-29 13:00:00|19946.6|19856.6|20139.6|20049.6|20191.1|20101.1|19944.6|19854.6|11736
1661781600000|2022-08-29 14:00:00|20135|20045|20218.5|20128.5|20428.7|20338.7|20123.6|20033.6|11349
1661785200000|2022-08-29 15:00:00|20218.4|20128.4|20304.3|20214.3|20328.5|20238.5|20202.5|20112.5|10443
1661788800000|2022-08-29 16:00:00|20304.4|20214.4|20361.7|20271.7|20459.7|20369.7|20294.6|20204.6|10170
1661792400000|2022-08-29 17:00:00|20362.5|20272.5|20330.2|20240.2|20375.9|20285.9|20243.6|20153.6|8718
1661796000000|2022-08-29 18:00:00|20328.5|20238.5|20222|20132|20334.6|20244.6|20173.3|20083.3|9091
1661799600000|2022-08-29 19:00:00|20221.6|20131.6|20142.2|20052.2|20245.2|20155.2|20130.1|20040.1|9024
1661803200000|2022-08-29 20:00:00|20142.8|20052.8|20225.4|20135.4|20242.6|20152.6|20129|20039|8938
1661806800000|2022-08-29 21:00:00|20225.2|20135.2|20254.3|20164.3|20274.3|20184.3|20178.9|20088.9|6697
1661810400000|2022-08-29 22:00:00|20254.2|20164.2|20247.2|20157.2|20287.6|20197.6|20210.2|20120.2|8538
1661814000000|2022-08-29 23:00:00|20249.3|20159.3|20337.8|20247.8|20392.3|20302.3|20174.2|20084.2|9258
1661817600000|2022-08-30 00:00:00|20338.4|20248.4|20303.7|20213.7|20341.4|20251.4|20240.1|20150.1|9554
1661821200000|2022-08-30 01:00:00|20303.6|20213.6|20210.9|20120.9|20327.2|20237.2|20163|20073|9231
1661824800000|2022-08-30 02:00:00|20211.1|20121.1|20243.9|20153.9|20249.7|20159.7|20178|20088|8166
1661828400000|2022-08-30 03:00:00|20243.8|20153.8|20320.5|20230.5|20322.9|20232.9|20212.4|20122.4|8057
1661832000000|2022-08-30 04:00:00|20320.2|20230.2|20512.3|20422.3|20585.2|20495.2|20305.9|20215.9|10780
1661835600000|2022-08-30 05:00:00|20512.5|20422.5|20463.1|20373.1|20515.1|20425.1|20413.7|20323.7|9761
1661839200000|2022-08-30 06:00:00|20462.3|20372.3|20446.7|20356.7|20484.9|20394.9|20424.2|20334.2|9120
1661842800000|2022-08-30 07:00:00|20445.7|20355.7|20482.6|20392.6|20620.6|20530.6|20432.9|20342.9|10541
1661846400000|2022-08-30 08:00:00|20484.1|20394.1|20447.6|20357.6|20547.7|20457.7|20434.6|20344.6|9497
1661850000000|2022-08-30 09:00:00|20447.5|20357.5|20469.1|20379.1|20490.9|20400.9|20433.7|20343.7|8655
1661853600000|2022-08-30 10:00:00|20468.9|20378.9|20441.8|20351.8|20555.2|20465.2|20386.5|20296.5|9127
1661857200000|2022-08-30 11:00:00|20442.7|20352.7|20450|20360|20463.4|20373.4|20409.4|20319.4|8405
1661860800000|2022-08-30 12:00:00|20449.3|20359.3|20382.9|20292.9|20488.2|20398.2|20335.6|20245.6|9447
1661864400000|2022-08-30 13:00:00|20382.6|20292.6|20310.6|20220.6|20487.9|20397.9|20302.4|20212.4|9405
1661868000000|2022-08-30 14:00:00|20314.6|20224.6|19876.8|19786.8|20344.2|20254.2|19773|19683|8488
1661871600000|2022-08-30 15:00:00|19874.7|19784.7|19807|19717|19882|19792|19712.3|19622.3|8795
1661875200000|2022-08-30 16:00:00|19806.8|19716.8|19658.7|19568.7|19986.4|19896.4|19599.5|19509.5|10400
1661878800000|2022-08-30 17:00:00|19660.2|19570.2|19733.2|19643.2|19745.6|19655.6|19628.8|19538.8|9735
1661882400000|2022-08-30 18:00:00|19732.9|19642.9|19821.6|19731.6|19847.8|19757.8|19725.4|19635.4|8940
1661886000000|2022-08-30 19:00:00|19823.1|19733.1|19998.1|19908.1|20141.7|20051.7|19808.4|19718.4|11048
1661889600000|2022-08-30 20:00:00|19994.7|19904.7|20022.1|19932.1|20103.4|20013.4|19897.2|19807.2|8809
1661893200000|2022-08-30 21:00:00|20022|19932|19925.2|19835.2|20055.9|19965.9|19866.3|19776.3|8040
1661896800000|2022-08-30 22:00:00|19925.1|19835.1|19949.6|19859.6|19956.3|19866.3|19827.1|19737.1|9366
1661900400000|2022-08-30 23:00:00|19950.7|19860.7|19858.3|19768.3|19971.5|19881.5|19808|19718|7100
1661904000000|2022-08-31 00:00:00|19858.5|19768.5|20006.7|19916.7|20035.8|19945.8|19850.5|19760.5|8307
1661907600000|2022-08-31 01:00:00|20006.8|19916.8|20280.4|20190.4|20296.3|20206.3|19991.6|19901.6|9532
1661911200000|2022-08-31 02:00:00|20280.1|20190.1|20380|20290|20451.4|20361.4|20280|20190|10009
1661914800000|2022-08-31 03:00:00|20378.8|20288.8|20448.3|20358.3|20496.5|20406.5|20343.3|20253.3|9623
1661918400000|2022-08-31 04:00:00|20448.1|20358.1|20390.4|20300.4|20487.6|20397.6|20381.4|20291.4|9074
1661922000000|2022-08-31 05:00:00|20390.5|20300.5|20398.6|20308.6|20429.3|20339.3|20356.1|20266.1|9048
1661925600000|2022-08-31 06:00:00|20399|20309|20293.2|20203.2|20527.9|20437.9|20257.5|20167.5|10565
1661929200000|2022-08-31 07:00:00|20294.1|20204.1|20303.8|20213.8|20349.5|20259.5|20238.9|20148.9|10421
1661932800000|2022-08-31 08:00:00|20302.7|20212.7|20279.7|20189.7|20372.3|20282.3|20174.5|20084.5|10508
1661936400000|2022-08-31 09:00:00|20279.8|20189.8|20222|20132|20282.8|20192.8|20211.5|20121.5|9533
1661940000000|2022-08-31 10:00:00|20222.9|20132.9|20380.7|20290.7|20451.7|20361.7|20205.4|20115.4|10306
1661943600000|2022-08-31 11:00:00|20380.8|20290.8|20360.3|20270.3|20432.5|20342.5|20311.6|20221.6|9624
1661947200000|2022-08-31 12:00:00|20358.6|20268.6|20351.2|20261.2|20460.3|20370.3|20243.8|20153.8|11207
1661950800000|2022-08-31 13:00:00|20351.9|20261.9|20353.4|20263.4|20466.5|20376.5|20270.8|20180.8|11122
1661954400000|2022-08-31 14:00:00|20352.8|20262.8|20147.4|20057.4|20386.8|20296.8|20145.3|20055.3|11808
1661958000000|2022-08-31 15:00:00|20148.3|20058.3|20190.4|20100.4|20205.6|20115.6|19928.8|19838.8|11799
1661961600000|2022-08-31 16:00:00|20190.9|20100.9|20085.3|19995.3|20250.6|20160.6|20067.9|19977.9|10123
1661965200000|2022-08-31 17:00:00|20084.9|19994.9|20027.5|19937.5|20187.6|20097.6|19934.3|19844.3|10619
1661968800000|2022-08-31 18:00:00|20027.8|19937.8|20046.5|19956.5|20086.5|19996.5|19991.1|19901.1|10487
1661972400000|2022-08-31 19:00:00|20046.4|19956.4|20273.1|20183.1|20367.5|20277.5|20037.9|19947.9|11368
1661976000000|2022-08-31 20:00:00|20274.1|20184.1|20242.7|20152.7|20287.7|20197.7|20211.6|20121.6|9102
1661979600000|2022-08-31 21:00:00|20240|20150|20327.6|20237.6|20335.3|20245.3|20214.6|20124.6|6975
1661983200000|2022-08-31 22:00:00|20327.5|20237.5|20200.6|20110.6|20336.1|20246.1|20138.9|20048.9|10250
1661986800000|2022-08-31 23:00:00|20200.4|20110.4|20094.9|20004.9|20201.5|20111.5|20017.2|19927.2|9610
1661990400000|2022-09-01 00:00:00|20095.2|20005.2|20110.9|20020.9|20179.9|20089.9|19968.2|19878.2|10835
1661994000000|2022-09-01 01:00:00|20111|20021|20170.7|20080.7|20219.6|20129.6|20101.5|20011.5|9776
1661997600000|2022-09-01 02:00:00|20171.1|20081.1|20167.3|20077.3|20250.7|20160.7|20119.8|20029.8|9267
1662001200000|2022-09-01 03:00:00|20167.7|20077.7|20068.2|19978.2|20224.5|20134.5|19980.8|19890.8|9488
1662004800000|2022-09-01 04:00:00|20067.6|19977.6|20100.5|20010.5|20139.1|20049.1|20039.1|19949.1|9632
1662008400000|2022-09-01 05:00:00|20100.6|20010.6|20088.5|19998.5|20181.3|20091.3|20080.1|19990.1|9462
1662012000000|2022-09-01 06:00:00|20088.4|19998.4|20024.7|19934.7|20099.6|20009.6|19997.8|19907.8|9415
1662015600000|2022-09-01 07:00:00|20024.8|19934.8|19939.8|19849.8|20026|19936|19855.1|19765.1|10799
1662019200000|2022-09-01 08:00:00|19939.9|19849.9|19971.8|19881.8|19980.3|19890.3|19874.6|19784.6|9810
1662022800000|2022-09-01 09:00:00|19971.9|19881.9|19982.2|19892.2|20026.4|19936.4|19879.7|19789.7|9672
1662026400000|2022-09-01 10:00:00|19981.8|19891.8|20066.3|19976.3|20072.3|19982.3|19964|19874|9544
1662030000000|2022-09-01 11:00:00|20066.2|19976.2|20122|20032|20166.6|20076.6|20024.9|19934.9|9854
1662033600000|2022-09-01 12:00:00|20121.8|20031.8|20049.8|19959.8|20141|20051|19940.3|19850.3|10139
1662037200000|2022-09-01 13:00:00|20049.7|19959.7|20021.7|19931.7|20083.4|19993.4|19958.8|19868.8|10443
1662040800000|2022-09-01 14:00:00|20019.1|19929.1|19741.1|19651.1|20033.9|19943.9|19710.1|19620.1|11805
1662044400000|2022-09-01 15:00:00|19740.4|19650.4|19827.9|19737.9|19886.5|19796.5|19702.4|19612.4|10857
1662048000000|2022-09-01 16:00:00|19828.2|19738.2|19705|19615|19866.3|19776.3|19618|19528|11103
1662051600000|2022-09-01 17:00:00|19704.6|19614.6|19771.4|19681.4|19979.7|19889.7|19685.1|19595.1|10933
1662055200000|2022-09-01 18:00:00|19771.6|19681.6|19859.1|19769.1|19979.1|19889.1|19753.2|19663.2|11007
1662058800000|2022-09-01 19:00:00|19859.4|19769.4|19917|19827|19950.6|19860.6|19829.1|19739.1|10206
1662062400000|2022-09-01 20:00:00|19918|19828|20119.6|20029.6|20140.2|20050.2|19892.7|19802.7|10160
1662066000000|2022-09-01 21:00:00|20119.5|20029.5|20132|20042|20205.1|20115.1|20087.3|19997.3|8752
1662069600000|2022-09-01 22:00:00|20133.4|20043.4|20124.9|20034.9|20222.1|20132.1|20115.3|20025.3|9325
1662073200000|2022-09-01 23:00:00|20124.1|20034.1|20177.1|20087.1|20192.1|20102.1|20103.9|20013.9|8764
1662076800000|2022-09-02 00:00:00|20177.3|20087.3|20117.3|20027.3|20180.1|20090.1|20096.9|20006.9|8897
1662080400000|2022-09-02 01:00:00|20116.9|20026.9|20094.9|20004.9|20134.7|20044.7|20057|19967|8510
1662084000000|2022-09-02 02:00:00|20094.1|20004.1|20075.6|19985.6|20123.8|20033.8|20006.3|19916.3|8357
1662087600000|2022-09-02 03:00:00|20075.8|19985.8|20203.4|20113.4|20286|20196|20075.2|19985.2|9939
1662091200000|2022-09-02 04:00:00|20203.3|20113.3|20205.8|20115.8|20335.7|20245.7|20188.8|20098.8|8984
1662094800000|2022-09-02 05:00:00|20205.6|20115.6|20169|20079|20215.3|20125.3|20128.6|20038.6|8482
1662098400000|2022-09-02 06:00:00|20168.9|20078.9|20151.3|20061.3|20177.4|20087.4|20109.7|20019.7|8685
1662102000000|2022-09-02 07:00:00|20151.1|20061.1|20159.3|20069.3|20167.5|20077.5|20084.6|19994.6|8269
1662105600000|2022-09-02 08:00:00|20159.1|20069.1|20139.7|20049.7|20182.8|20092.8|20118.4|20028.4|8092
1662109200000|2022-09-02 09:00:00|20141.7|20051.7|20178.3|20088.3|20206.8|20116.8|20124.2|20034.2|7630
1662112800000|2022-09-02 10:00:00|20178.5|20088.5|20112.1|20022.1|20215.8|20125.8|20092.3|20002.3|8337
1662116400000|2022-09-02 11:00:00|20111.9|20021.9|20133.9|20043.9|20140.5|20050.5|20039.1|19949.1|8054
1662120000000|2022-09-02 12:00:00|20135.4|20045.4|20329|20239|20396.1|20306.1|20074.5|19984.5|9359
1662123600000|2022-09-02 13:00:00|20328.3|20238.3|20311.3|20221.3|20444.2|20354.2|20300|20210|8825
1662127200000|2022-09-02 14:00:00|20313.4|20223.4|20411.9|20321.9|20481.4|20391.4|20251.8|20161.8|8488
1662130800000|2022-09-02 15:00:00|20411.1|20321.1|20404.3|20314.3|20444.7|20354.7|20335.9|20245.9|7815
1662134400000|2022-09-02 16:00:00|20404.5|20314.5|20175.9|20085.9|20425.1|20335.1|20147.7|20057.7|8234
1662138000000|2022-09-02 17:00:00|20176.1|20086.1|19849|19759|20176.1|20086.1|19814.8|19724.8|8811
1662141600000|2022-09-02 18:00:00|19848.9|19758.9|19983.3|19893.3|20112.3|20022.3|19808.4|19718.4|8708
1662145200000|2022-09-02 19:00:00|19983.1|19893.1|19958.1|19868.1|20037.5|19947.5|19833.8|19743.8|8698
1662148800000|2022-09-02 20:00:00|19958.8|19868.8|20016.1|19926.1|20024.6|19934.6|19907.8|19817.8|5447
1662188400000|2022-09-03 07:00:00|19936.2|19846.2|19865.3|19775.3|19955.9|19865.9|19808.8|19718.8|5494
1662192000000|2022-09-03 08:00:00|19865.6|19775.6|19835.9|19745.9|19899|19809|19816.1|19726.1|6062
1662195600000|2022-09-03 09:00:00|19835.8|19745.8|19844.5|19754.5|19865.2|19775.2|19782|19692|6037
1662199200000|2022-09-03 10:00:00|19845.4|19755.4|19899.7|19809.7|19913.8|19823.8|19845.4|19755.4|5842
1662202800000|2022-09-03 11:00:00|19899|19809|19848|19758|19903.2|19813.2|19819.9|19729.9|5688
1662206400000|2022-09-03 12:00:00|19847.4|19757.4|19898.5|19808.5|19906.1|19816.1|19837.8|19747.8|5962
1662210000000|2022-09-03 13:00:00|19898.6|19808.6|19912.3|19822.3|19945|19855|19870.7|19780.7|5690
1662213600000|2022-09-03 14:00:00|19912.2|19822.2|19863.5|19773.5|19913.5|19823.5|19830|19740|5959
1662217200000|2022-09-03 15:00:00|19863.2|19773.2|19819.6|19729.6|19878.3|19788.3|19799.6|19709.6|6122
1662220800000|2022-09-03 16:00:00|19819.8|19729.8|19837.2|19747.2|19881.8|19791.8|19819.4|19729.4|5696
1662224400000|2022-09-03 17:00:00|19837.4|19747.4|19865.6|19775.6|19872.3|19782.3|19803.9|19713.9|5551
1662228000000|2022-09-03 18:00:00|19865.8|19775.8|19802.5|19712.5|19874|19784|19788.2|19698.2|5390
1662231600000|2022-09-03 19:00:00|19802.4|19712.4|19755.6|19665.6|19858.5|19768.5|19702.3|19612.3|6899
1662235200000|2022-09-03 20:00:00|19755.5|19665.5|19788.1|19698.1|19792.9|19702.9|19729.6|19639.6|5837
1662238800000|2022-09-03 21:00:00|19788.2|19698.2|19798.2|19708.2|19821.1|19731.1|19777.8|19687.8|4977
1662242400000|2022-09-03 22:00:00|19798.3|19708.3|19841.9|19751.9|19868|19778|19798.2|19708.2|6017
1662246000000|2022-09-03 23:00:00|19841.8|19751.8|19879.2|19789.2|19890.4|19800.4|19812.4|19722.4|5161
1662249600000|2022-09-04 00:00:00|19879|19789|19855.3|19765.3|19904.9|19814.9|19852.4|19762.4|5533
1662253200000|2022-09-04 01:00:00|19857.1|19767.1|19827.8|19737.8|19880.1|19790.1|19824.8|19734.8|4747
1662256800000|2022-09-04 02:00:00|19828|19738|19838.4|19748.4|19858.2|19768.2|19822.3|19732.3|4707
1662260400000|2022-09-04 03:00:00|19838.3|19748.3|19819.2|19729.2|19858.2|19768.2|19796.8|19706.8|4620
1662264000000|2022-09-04 04:00:00|19819.3|19729.3|19851.1|19761.1|19855.5|19765.5|19806.5|19716.5|4270
1662267600000|2022-09-04 05:00:00|19850.8|19760.8|19816.1|19726.1|19852.7|19762.7|19814.4|19724.4|4203
1662271200000|2022-09-04 06:00:00|19816.2|19726.2|19746.6|19656.6|19831.2|19741.2|19728.3|19638.3|4948
1662274800000|2022-09-04 07:00:00|19746.5|19656.5|19682.8|19592.8|19774.7|19684.7|19674.2|19584.2|5065
1662278400000|2022-09-04 08:00:00|19680.2|19590.2|19782.4|19692.4|19802.5|19712.5|19636.7|19546.7|6250
1662282000000|2022-09-04 09:00:00|19782.2|19692.2|19824.6|19734.6|19875.3|19785.3|19777.6|19687.6|5218
1662285600000|2022-09-04 10:00:00|19825.1|19735.1|19805.4|19715.4|19843|19753|19795.1|19705.1|4861
1662289200000|2022-09-04 11:00:00|19805.3|19715.3|19892.4|19802.4|19892.9|19802.9|19756.5|19666.5|4777
1662292800000|2022-09-04 12:00:00|19892.9|19802.9|19920.4|19830.4|19979.7|19889.7|19826.9|19736.9|6570
1662296400000|2022-09-04 13:00:00|19920.2|19830.2|19756.3|19666.3|19929.5|19839.5|19742.2|19652.2|5812
1662300000000|2022-09-04 14:00:00|19756.1|19666.1|19792.8|19702.8|19794.1|19704.1|19701.1|19611.1|5829
1662303600000|2022-09-04 15:00:00|19792.9|19702.9|19835.8|19745.8|19836.1|19746.1|19737.1|19647.1|5632
1662307200000|2022-09-04 16:00:00|19835.7|19745.7|19938.7|19848.7|19958.6|19868.6|19771.6|19681.6|6103
1662310800000|2022-09-04 17:00:00|19938.8|19848.8|19885.5|19795.5|19997|19907|19880.2|19790.2|6338
1662314400000|2022-09-04 18:00:00|19885.8|19795.8|19894.7|19804.7|19926.3|19836.3|19852.7|19762.7|5306
1662318000000|2022-09-04 19:00:00|19894.6|19804.6|19942.3|19822.3|19978.5|19873.8|19871.3|19781.3|5189
1662321600000|2022-09-04 20:00:00|19942.4|19822.4|19962.2|19842.2|19988.8|19868.8|19927|19807|6336
1662325200000|2022-09-04 21:00:00|19962.1|19842.1|19904.4|19814.4|19976.6|19883.3|19878.1|19788.1|6490
1662328800000|2022-09-04 22:00:00|19905.6|19815.6|19880.6|19790.6|19930.9|19840.9|19865.4|19775.4|7288
1662332400000|2022-09-04 23:00:00|19880.5|19790.5|20048.3|19958.3|20070.6|19980.6|19873.2|19783.2|7659
1662336000000|2022-09-05 00:00:00|20048.6|19958.6|19958|19868|20100.2|20010.2|19925.8|19835.8|7571
1662339600000|2022-09-05 01:00:00|19958.1|19868.1|19883.7|19793.7|20014.4|19924.4|19864.6|19774.6|7285
1662343200000|2022-09-05 02:00:00|19883.5|19793.5|19898.9|19808.9|19910.5|19820.5|19864.1|19774.1|6685
1662346800000|2022-09-05 03:00:00|19899|19809|19929.9|19839.9|19950.1|19860.1|19864.3|19774.3|6407
1662350400000|2022-09-05 04:00:00|19929.8|19839.8|19937.2|19847.2|19955.3|19865.3|19887.5|19797.5|6095
1662354000000|2022-09-05 05:00:00|19936.9|19846.9|19765.5|19675.5|19938.2|19848.2|19732.3|19642.3|7612
1662357600000|2022-09-05 06:00:00|19765.7|19675.7|19831.2|19741.2|19843.4|19753.4|19753.9|19663.9|7058
1662361200000|2022-09-05 07:00:00|19830.7|19740.7|19798.7|19708.7|19841.4|19751.4|19756.7|19666.7|7189
1662364800000|2022-09-05 08:00:00|19798.5|19708.5|19826.5|19736.5|19833.4|19743.4|19771.5|19681.5|6403
1662368400000|2022-09-05 09:00:00|19826.9|19736.9|19817.1|19727.1|19848.4|19758.4|19775.1|19685.1|6170
1662372000000|2022-09-05 10:00:00|19817|19727|19739.6|19649.6|19828.7|19738.7|19706|19616|6355
1662375600000|2022-09-05 11:00:00|19738.7|19648.7|19744.7|19654.7|19764.5|19674.5|19685.4|19595.4|6774
1662379200000|2022-09-05 12:00:00|19745.4|19655.4|19776.6|19686.6|19796.7|19706.7|19717|19627|6661
1662382800000|2022-09-05 13:00:00|19775.7|19685.7|19788.1|19698.1|19834.6|19744.6|19761.9|19671.9|6429
1662386400000|2022-09-05 14:00:00|19787.9|19697.9|19891.9|19801.9|19913.3|19823.3|19772.9|19682.9|6651
1662390000000|2022-09-05 15:00:00|19889|19799|19899.6|19809.6|19994|19904|19883.6|19793.6|7801
1662393600000|2022-09-05 16:00:00|19899.7|19809.7|19891.6|19801.6|19953.3|19863.3|19869.8|19779.8|7109
1662397200000|2022-09-05 17:00:00|19891.4|19801.4|19870.7|19780.7|19901.3|19811.3|19843.9|19753.9|6256
1662400800000|2022-09-05 18:00:00|19870.8|19780.8|19787.9|19697.9|19890.7|19800.7|19721.1|19631.1|6950
1662404400000|2022-09-05 19:00:00|19788.9|19698.9|19753.3|19663.3|19819.2|19729.2|19739.3|19649.3|5774
1662408000000|2022-09-05 20:00:00|19752.8|19662.8|19789.2|19699.2|19836.2|19746.2|19745.8|19655.8|5848
1662411600000|2022-09-05 21:00:00|19788.9|19698.9|19795.8|19705.8|19838.8|19748.8|19748.6|19658.6|5397
1662415200000|2022-09-05 22:00:00|19795.7|19705.7|19849.6|19759.6|19864.6|19774.6|19770.5|19680.5|6559
1662418800000|2022-09-05 23:00:00|19849.4|19759.4|19837.3|19747.3|19909.8|19819.8|19803.2|19713.2|6662
1662422400000|2022-09-06 00:00:00|19837.4|19747.4|20145.8|20055.8|20214.4|20124.4|19827.1|19737.1|7972
1662426000000|2022-09-06 01:00:00|20146|20056|19815.7|19725.7|20223.4|20133.4|19813.8|19723.8|8474
1662429600000|2022-09-06 02:00:00|19816.9|19726.9|19862.1|19772.1|19870|19780|19723.9|19633.9|8386
1662433200000|2022-09-06 03:00:00|19862.6|19772.6|19830|19740|19868.3|19778.3|19753.1|19663.1|7764
1662436800000|2022-09-06 04:00:00|19830.8|19740.8|19810.6|19720.6|19895.5|19805.5|19805.9|19715.9|7438
1662440400000|2022-09-06 05:00:00|19810.8|19720.8|19831.1|19741.1|19884.5|19794.5|19781.9|19691.9|7568
1662444000000|2022-09-06 06:00:00|19829.3|19739.3|19902.2|19812.2|19937|19847|19812.2|19722.2|7794
1662447600000|2022-09-06 07:00:00|19902.4|19812.4|19951.6|19861.6|19990.5|19900.5|19895.5|19805.5|8099
1662451200000|2022-09-06 08:00:00|19951.1|19861.1|20053.7|19963.7|20063.2|19973.2|19909.7|19819.7|7671
1662454800000|2022-09-06 09:00:00|20054.6|19964.6|19959.5|19869.5|20070.2|19980.2|19926.5|19836.5|7774
1662458400000|2022-09-06 10:00:00|19959.2|19869.2|19958.4|19868.4|20041.9|19951.9|19948.5|19858.5|6998
1662462000000|2022-09-06 11:00:00|19958|19868|19962.8|19872.8|20003.1|19913.1|19913|19823|7638
1662465600000|2022-09-06 12:00:00|19962.9|19872.9|19899.7|19809.7|20033.4|19943.4|19899|19809|7874
1662469200000|2022-09-06 13:00:00|19899.6|19809.6|19819.9|19729.9|19949.8|19859.8|19756.5|19666.5|8503
1662472800000|2022-09-06 14:00:00|19820.6|19730.6|19887|19797|19905.8|19815.8|19708.8|19618.8|9084
1662476400000|2022-09-06 15:00:00|19887.5|19797.5|19864|19774|19931.2|19841.2|19821.4|19731.4|8645
1662480000000|2022-09-06 16:00:00|19863.3|19773.3|19793.2|19703.2|19894.5|19804.5|19726.2|19636.2|8178
1662483600000|2022-09-06 17:00:00|19792.7|19702.7|19152.9|19062.9|19798.5|19708.5|18978.3|18888.3|9646
1662487200000|2022-09-06 18:00:00|19152.3|19062.3|19004.8|18914.8|19178.6|19088.6|19001.3|18911.3|9142
1662490800000|2022-09-06 19:00:00|19003.6|18913.6|18868.4|18778.4|19058.4|18968.4|18826.7|18736.7|9150
1662494400000|2022-09-06 20:00:00|18868.2|18778.2|19022.7|18932.7|19054.8|18964.8|18715.7|18625.7|8619
1662498000000|2022-09-06 21:00:00|19027.2|18937.2|19024.2|18934.2|19105.8|19015.8|18978|18888|7139
1662501600000|2022-09-06 22:00:00|19024.3|18934.3|18956.6|18866.6|19042.2|18952.2|18930|18840|7200
1662505200000|2022-09-06 23:00:00|18956.4|18866.4|18836.9|18746.9|18967.1|18877.1|18832.1|18742.1|7215
1662508800000|2022-09-07 00:00:00|18837.1|18747.1|18880.9|18790.9|18916|18826|18715|18625|8296
1662512400000|2022-09-07 01:00:00|18880.4|18790.4|18832.9|18742.9|18904.9|18814.9|18826.4|18736.4|7458
1662516000000|2022-09-07 02:00:00|18833.1|18743.1|18662.9|18572.9|18873.6|18783.6|18591.8|18501.8|7920
1662519600000|2022-09-07 03:00:00|18660.5|18570.5|18792.8|18702.8|18794.2|18704.2|18659.3|18569.3|7177
1662523200000|2022-09-07 04:00:00|18793.3|18703.3|18766.9|18676.9|18802.4|18712.4|18723.6|18633.6|6569
1662526800000|2022-09-07 05:00:00|18767|18677|18805.2|18715.2|18840.8|18750.8|18756.2|18666.2|6633
1662530400000|2022-09-07 06:00:00|18805.4|18715.4|18840.7|18750.7|18884.3|18794.3|18776.1|18686.1|7188
1662534000000|2022-09-07 07:00:00|18840.6|18750.6|18846.9|18756.9|18869.9|18779.9|18775.2|18685.2|7276
1662537600000|2022-09-07 08:00:00|18847|18757|18857.5|18767.5|18902.2|18812.2|18822.3|18732.3|6853
1662541200000|2022-09-07 09:00:00|18856.9|18766.9|18840.6|18750.6|18866.5|18776.5|18813.8|18723.8|6268
1662544800000|2022-09-07 10:00:00|18839.7|18749.7|18793.6|18703.6|18845.2|18755.2|18780.9|18690.9|6855
1662548400000|2022-09-07 11:00:00|18795.4|18705.4|18789.1|18699.1|18827.1|18737.1|18749.2|18659.2|7109
1662552000000|2022-09-07 12:00:00|18789|18699|18825.1|18735.1|18830.8|18740.8|18724.4|18634.4|7516
1662555600000|2022-09-07 13:00:00|18824.9|18734.9|18890.9|18800.9|18977.3|18887.3|18820.8|18730.8|8957
1662559200000|2022-09-07 14:00:00|18889.5|18799.5|18955|18865|19008.9|18918.9|18864.5|18774.5|8841
1662562800000|2022-09-07 15:00:00|18954.8|18864.8|18921.2|18831.2|18983.8|18893.8|18900.3|18810.3|7943
1662566400000|2022-09-07 16:00:00|18921.4|18831.4|18962.4|18872.4|19023.8|18933.8|18900.6|18810.6|8147
1662570000000|2022-09-07 17:00:00|18962.3|18872.3|19046.1|18956.1|19073.8|18983.8|18955.7|18865.7|7798
1662573600000|2022-09-07 18:00:00|19047.3|18957.3|19122.9|19032.9|19233.1|19143.1|19010.6|18920.6|8322
1662577200000|2022-09-07 19:00:00|19122.7|19032.7|19043.1|18953.1|19240.1|19150.1|19043.1|18953.1|8364
1662580800000|2022-09-07 20:00:00|19043.2|18953.2|19432.4|19342.4|19494.6|19404.6|19037.5|18947.5|8887
1662584400000|2022-09-07 21:00:00|19432.9|19342.9|19410.2|19320.2|19505.3|19415.3|19321.2|19231.2|7902
1662588000000|2022-09-07 22:00:00|19410.3|19320.3|19384.5|19294.5|19471.1|19381.1|19363.3|19273.3|8371
1662591600000|2022-09-07 23:00:00|19384.8|19294.8|19337.1|19247.1|19396.6|19306.6|19293.9|19203.9|7757
1662595200000|2022-09-08 00:00:00|19337|19247|19349.6|19259.6|19423.1|19333.1|19288.8|19198.8|7349
1662598800000|2022-09-08 01:00:00|19349.7|19259.7|19228.3|19138.3|19373.4|19283.4|19204.9|19114.9|7233
1662602400000|2022-09-08 02:00:00|19228.6|19138.6|19285.3|19195.3|19298.2|19208.2|19228.3|19138.3|6724
1662606000000|2022-09-08 03:00:00|19284.9|19194.9|19262|19172|19300.4|19210.4|19240.4|19150.4|6280
1662609600000|2022-09-08 04:00:00|19261.9|19171.9|19398.2|19308.2|19421.5|19331.5|19256.2|19166.2|6926
1662613200000|2022-09-08 05:00:00|19398|19308|19348.8|19258.8|19408.5|19318.5|19335|19245|6702
1662616800000|2022-09-08 06:00:00|19348.7|19258.7|19279.6|19189.6|19394|19304|19276|19186|7066
1662620400000|2022-09-08 07:00:00|19279.9|19189.9|19218.3|19128.3|19308.4|19218.4|19103.6|19013.6|8212
1662624000000|2022-09-08 08:00:00|19218|19128|19272.8|19182.8|19276.5|19186.5|19191.6|19101.6|7494
1662627600000|2022-09-08 09:00:00|19272.7|19182.7|19231|19141|19284.7|19194.7|19193.1|19103.1|6826
1662631200000|2022-09-08 10:00:00|19231.1|19141.1|19352.5|19262.5|19390.6|19300.6|19219.8|19129.8|7628
1662634800000|2022-09-08 11:00:00|19352.4|19262.4|19358.1|19268.1|19434.6|19344.6|19326.6|19236.6|7547
1662638400000|2022-09-08 12:00:00|19357.9|19267.9|19190.7|19100.7|19420|19330|19152.4|19062.4|8645
1662642000000|2022-09-08 13:00:00|19190.1|19100.1|19272.9|19182.9|19398.7|19308.7|19066.7|18976.7|9416
1662645600000|2022-09-08 14:00:00|19273.7|19183.7|19360.6|19270.6|19363.1|19273.1|19145.5|19055.5|9356
1662649200000|2022-09-08 15:00:00|19360.9|19270.9|19296.7|19206.7|19392.2|19302.2|19275.7|19185.7|8784
1662652800000|2022-09-08 16:00:00|19296.8|19206.8|19237.6|19147.6|19306.8|19216.8|19143.2|19053.2|8822
1662656400000|2022-09-08 17:00:00|19237.1|19147.1|19246.2|19156.2|19289.2|19199.2|19167.4|19077.4|8616
1662660000000|2022-09-08 18:00:00|19246|19156|19248.7|19158.7|19287.5|19197.5|19218.4|19128.4|8239
1662663600000|2022-09-08 19:00:00|19247.3|19157.3|19394.3|19304.3|19395.4|19305.4|19231.2|19141.2|7779
1662667200000|2022-09-08 20:00:00|19394.9|19304.9|19422.8|19332.8|19499.8|19409.8|19377.8|19287.8|7269
1662670800000|2022-09-08 21:00:00|19422.9|19332.9|19381.3|19291.3|19426.9|19336.9|19338.3|19248.3|6144
1662674400000|2022-09-08 22:00:00|19380|19290|19352.6|19262.6|19382.5|19292.5|19304.8|19214.8|6825
1662678000000|2022-09-08 23:00:00|19352.2|19262.2|19366.6|19276.6|19385.3|19295.3|19332|19242|6450
1662681600000|2022-09-09 00:00:00|19366.7|19276.7|19415.3|19325.3|19440.2|19350.2|19345|19255|7172
1662685200000|2022-09-09 01:00:00|19415.1|19325.1|19387.9|19297.9|19436.4|19346.4|19376.6|19286.6|6542
1662688800000|2022-09-09 02:00:00|19386.8|19296.8|19444.9|19354.9|19494.3|19404.3|19382|19292|6986
1662692400000|2022-09-09 03:00:00|19445.1|19355.1|19990.9|19900.9|19992.7|19902.7|19438.6|19348.6|7976
1662696000000|2022-09-09 04:00:00|19992|19902|20409.4|20319.4|20491.3|20401.3|19981.3|19891.3|9331
1662699600000|2022-09-09 05:00:00|20408.8|20318.8|20580|20490|20733.5|20643.5|20394.5|20304.5|9159
1662703200000|2022-09-09 06:00:00|20581.3|20491.3|20741.6|20651.6|20849.6|20759.6|20534.6|20444.6|8961
1662706800000|2022-09-09 07:00:00|20740.8|20650.8|20680.6|20590.6|20802.5|20712.5|20644.5|20554.5|8464
1662710400000|2022-09-09 08:00:00|20680.4|20590.4|20826.2|20736.2|20995|20905|20676.9|20586.9|8169
1662714000000|2022-09-09 09:00:00|20826.6|20736.6|20796.8|20706.8|20839|20749|20683.4|20593.4|8040
1662717600000|2022-09-09 10:00:00|20796.6|20706.6|21123.6|21033.6|21231.1|21141.1|20769.1|20679.1|8351
1662721200000|2022-09-09 11:00:00|21123.1|21033.1|20992|20902|21138.6|21048.6|20944.8|20854.8|8482
1662724800000|2022-09-09 12:00:00|20991.2|20901.2|21128.8|21038.8|21290.6|21200.6|20974.8|20884.8|8608
1662728400000|2022-09-09 13:00:00|21131.1|21041.1|21055|20965|21145|21055|20977.1|20887.1|8959
1662732000000|2022-09-09 14:00:00|21055.2|20965.2|21149.4|21059.4|21166.8|21076.8|21017.8|20927.8|8695
1662735600000|2022-09-09 15:00:00|21150|21060|21311.4|21221.4|21384.2|21294.2|21110.2|21020.2|9079
1662739200000|2022-09-09 16:00:00|21311.5|21221.5|21346.1|21256.1|21445|21355|21199.9|21109.9|8861
1662742800000|2022-09-09 17:00:00|21346.2|21256.2|21296.1|21206.1|21472.2|21382.2|21227.4|21137.4|8543
1662746400000|2022-09-09 18:00:00|21295.7|21205.7|21217.3|21127.3|21300.4|21210.4|21183|21093|8397
1662750000000|2022-09-09 19:00:00|21217.5|21127.5|21341.9|21251.9|21356.1|21266.1|21205.6|21115.6|8373
1662753600000|2022-09-09 20:00:00|21342.2|21252.2|21328.4|21238.4|21384.7|21294.7|21259.6|21169.6|7423
1662793200000|2022-09-10 07:00:00|21578.9|21488.9|21334.5|21244.5|21608.3|21518.3|21306.8|21216.8|6541
1662796800000|2022-09-10 08:00:00|21335.2|21245.2|21379.4|21289.4|21433.7|21343.7|21334.5|21244.5|6276
1662800400000|2022-09-10 09:00:00|21379.1|21289.1|21377.6|21287.6|21439.2|21349.2|21369.4|21279.4|5454
1662804000000|2022-09-10 10:00:00|21377.3|21287.3|21394.4|21304.4|21429.1|21339.1|21310.3|21220.3|5650
1662807600000|2022-09-10 11:00:00|21394.2|21304.2|21337.3|21247.3|21425.6|21335.6|21336.2|21246.2|5091
1662811200000|2022-09-10 12:00:00|21337.4|21247.4|21363|21273|21408.2|21318.2|21226.9|21136.9|6899
1662814800000|2022-09-10 13:00:00|21362.9|21272.9|21224.2|21134.2|21365.3|21275.3|21191.9|21101.9|6488
1662818400000|2022-09-10 14:00:00|21223.2|21133.2|21292|21202|21330.5|21240.5|21178.3|21088.3|6463
1662822000000|2022-09-10 15:00:00|21296|21206|21269.8|21179.8|21343.8|21253.8|21246.9|21156.9|6266
1662825600000|2022-09-10 16:00:00|21269.9|21179.9|21459.2|21369.2|21488.9|21398.9|21230.4|21140.4|7012
1662829200000|2022-09-10 17:00:00|21459.3|21369.3|21337.4|21247.4|21470.8|21380.8|21335.1|21245.1|6317
1662832800000|2022-09-10 18:00:00|21337.2|21247.2|21500.1|21410.1|21533.3|21443.3|21333.1|21243.1|6773
1662836400000|2022-09-10 19:00:00|21501|21411|21632.6|21542.6|21688.4|21598.4|21490.2|21400.2|7221
1662840000000|2022-09-10 20:00:00|21632.7|21542.7|21475.8|21385.8|21646|21556|21417.5|21327.5|7286
1662843600000|2022-09-10 21:00:00|21476.1|21386.1|21651.2|21561.2|21832.4|21742.4|21473.3|21383.3|7013
1662847200000|2022-09-10 22:00:00|21652.4|21562.4|21813.1|21723.1|21848.4|21758.4|21636.3|21546.3|8614
1662850800000|2022-09-10 23:00:00|21813.5|21723.5|21698.5|21608.5|21836.3|21746.3|21696.1|21606.1|7164
1662854400000|2022-09-11 00:00:00|21698.6|21608.6|21599.6|21509.6|21729.8|21639.8|21594.6|21504.6|6733
1662858000000|2022-09-11 01:00:00|21599.8|21509.8|21656.5|21566.5|21719.2|21629.2|21585.2|21495.2|6437
1662861600000|2022-09-11 02:00:00|21658.6|21568.6|21557.1|21467.1|21674.1|21584.1|21505.7|21415.7|6309
1662865200000|2022-09-11 03:00:00|21557.2|21467.2|21594.8|21504.8|21610.7|21520.7|21557|21467|5634
1662868800000|2022-09-11 04:00:00|21594.9|21504.9|21607.2|21517.2|21685.2|21595.2|21594.9|21504.9|5629
1662872400000|2022-09-11 05:00:00|21607.3|21517.3|21643.6|21553.6|21663.2|21573.2|21583|21493|5695
1662876000000|2022-09-11 06:00:00|21643.7|21553.7|21496.8|21406.8|21680.5|21590.5|21406|21316|6755
1662879600000|2022-09-11 07:00:00|21496.6|21406.6|21659.8|21569.8|21665|21575|21483|21393|6174
1662883200000|2022-09-11 08:00:00|21659.9|21569.9|21722.7|21632.7|21767.2|21677.2|21610.6|21520.6|6500
1662886800000|2022-09-11 09:00:00|21722.8|21632.8|21653.3|21563.3|21741.3|21651.3|21642.4|21552.4|5817
1662890400000|2022-09-11 10:00:00|21653.1|21563.1|21641.6|21551.6|21721.6|21631.6|21624.6|21534.6|5732
1662894000000|2022-09-11 11:00:00|21641.5|21551.5|21662.8|21572.8|21745|21655|21640.4|21550.4|6049
1662897600000|2022-09-11 12:00:00|21662.7|21572.7|21666.7|21576.7|21695.5|21605.5|21577.1|21487.1|6269
1662901200000|2022-09-11 13:00:00|21666.6|21576.6|21590.5|21500.5|21673.6|21583.6|21562.9|21472.9|6191
1662904800000|2022-09-11 14:00:00|21590.7|21500.7|21562.4|21472.4|21612.2|21522.2|21512.9|21422.9|6564
1662908400000|2022-09-11 15:00:00|21562.2|21472.2|21691.5|21601.5|21790.4|21700.4|21551.5|21461.5|7230
1662912000000|2022-09-11 16:00:00|21692.2|21602.2|21730.1|21640.1|21770.1|21680.1|21645|21555|6783
1662915600000|2022-09-11 17:00:00|21730.3|21640.3|21676.4|21586.4|21898.9|21808.9|21652.5|21562.5|7551
1662919200000|2022-09-11 18:00:00|21676.8|21586.8|21600|21510|21725.1|21635.1|21582.2|21492.2|6743
1662922800000|2022-09-11 19:00:00|21599.6|21509.6|21682.2|21562.2|21687.8|21574.8|21593.8|21503.8|5958
1662926400000|2022-09-11 20:00:00|21682.3|21562.3|21699.5|21579.5|21737.8|21617.8|21522.1|21402.1|7458
1662930000000|2022-09-11 21:00:00|21699.6|21579.6|21558.3|21468.3|21797.3|21684.8|21518.9|21428.9|7594
1662933600000|2022-09-11 22:00:00|21557.5|21467.5|21682.7|21592.7|21715|21625|21557.5|21467.5|3898
1662937200000|2022-09-11 23:00:00|21686.5|21596.5|21876.2|21786.2|21893.5|21803.5|21628.1|21538.1|8255
1662940800000|2022-09-12 00:00:00|21876.4|21786.4|21688.6|21598.6|21897.8|21807.8|21685.5|21595.5|8368
1662944400000|2022-09-12 01:00:00|21689.3|21599.3|22089.5|21999.5|22397.2|22307.2|21631.7|21541.7|9124
1662948000000|2022-09-12 02:00:00|22090.7|22000.7|21818.1|21728.1|22143.5|22053.5|21711.4|21621.4|9239
1662951600000|2022-09-12 03:00:00|21818|21728|21706.5|21616.5|21877.1|21787.1|21600.2|21510.2|8754
1662955200000|2022-09-12 04:00:00|21706.7|21616.7|21762.9|21672.9|21793.9|21703.9|21684|21594|7646
1662958800000|2022-09-12 05:00:00|21762.7|21672.7|21831.4|21741.4|21836|21746|21723.1|21633.1|7468
1662962400000|2022-09-12 06:00:00|21831.1|21741.1|21868|21778|21891.4|21801.4|21749.9|21659.9|7678
1662966000000|2022-09-12 07:00:00|21866|21776|22244.4|22154.4|22275.2|22185.2|21854.8|21764.8|9028
1662969600000|2022-09-12 08:00:00|22245.4|22155.4|22278.8|22188.8|22371.1|22281.1|22170.1|22080.1|9001
1662973200000|2022-09-12 09:00:00|22277.9|22187.9|22216.5|22126.5|22304.4|22214.4|22175.4|22085.4|8345
1662976800000|2022-09-12 10:00:00|22216.4|22126.4|22205.3|22115.3|22264.8|22174.8|22021.5|21931.5|8743
1662980400000|2022-09-12 11:00:00|22204.8|22114.8|22362.5|22272.5|22502.9|22412.9|22154.9|22064.9|8838
1662984000000|2022-09-12 12:00:00|22362.6|22272.6|22400.6|22310.6|22463.1|22373.1|22264.6|22174.6|9177
1662987600000|2022-09-12 13:00:00|22401.8|22311.8|22442.4|22352.4|22498.6|22408.6|22331.7|22241.7|9201
1662991200000|2022-09-12 14:00:00|22442.7|22352.7|22359.1|22269.1|22523.3|22433.3|22345.5|22255.5|9328
1662994800000|2022-09-12 15:00:00|22359.5|22269.5|22162.6|22072.6|22387.2|22297.2|22061.8|21971.8|9234
1662998400000|2022-09-12 16:00:00|22161.6|22071.6|22266.9|22176.9|22315.4|22225.4|22064.7|21974.7|9349
1663002000000|2022-09-12 17:00:00|22267.1|22177.1|22403.8|22313.8|22426.6|22336.6|22191.9|22101.9|8769
1663005600000|2022-09-12 18:00:00|22404.5|22314.5|22448.7|22358.7|22458.8|22368.8|22322.8|22232.8|8955
1663009200000|2022-09-12 19:00:00|22446.8|22356.8|22472.7|22382.7|22495|22405|22412.2|22322.2|8733
1663012800000|2022-09-12 20:00:00|22473.9|22383.9|22454|22364|22521.6|22431.6|22414.6|22324.6|8041
1663016400000|2022-09-12 21:00:00|22453.2|22363.2|22388|22298|22474.1|22384.1|22305.2|22215.2|7535
1663020000000|2022-09-12 22:00:00|22387.9|22297.9|22370.1|22280.1|22444.9|22354.9|22314.8|22224.8|8256
1663023600000|2022-09-12 23:00:00|22369.5|22279.5|22444.4|22354.4|22448.3|22358.3|22360.6|22270.6|8036
1663027200000|2022-09-13 00:00:00|22444.8|22354.8|22263.1|22173.1|22490.1|22400.1|22161.5|22071.5|9101
1663030800000|2022-09-13 01:00:00|22263|22173|22284.4|22194.4|22336.5|22246.5|22205.4|22115.4|8255
1663034400000|2022-09-13 02:00:00|22283.7|22193.7|22304.8|22214.8|22322.3|22232.3|22117.6|22027.6|8480
1663038000000|2022-09-13 03:00:00|22304.5|22214.5|22276.6|22186.6|22325.5|22235.5|22211.8|22121.8|8041
1663041600000|2022-09-13 04:00:00|22276.7|22186.7|22331.6|22241.6|22409.8|22319.8|22231.6|22141.6|8018
1663045200000|2022-09-13 05:00:00|22331.9|22241.9|22436.7|22346.7|22476|22386|22315.4|22225.4|8311
1663048800000|2022-09-13 06:00:00|22436.1|22346.1|22369.4|22279.4|22659.7|22569.7|22305.6|22215.6|8515
1663052400000|2022-09-13 07:00:00|22368.8|22278.8|22322.2|22232.2|22481.8|22391.8|22313.5|22223.5|9156
1663056000000|2022-09-13 08:00:00|22321.3|22231.3|22282.2|22192.2|22355.7|22265.7|22239.6|22149.6|8093
1663059600000|2022-09-13 09:00:00|22282.4|22192.4|22431.1|22341.1|22479.3|22389.3|22281.5|22191.5|8565
1663063200000|2022-09-13 10:00:00|22430.3|22340.3|22583.2|22493.2|22639.3|22549.3|22403.1|22313.1|8680
1663066800000|2022-09-13 11:00:00|22582.2|22492.2|22575.1|22485.1|22755|22665|22536|22446|9169
1663070400000|2022-09-13 12:00:00|22574.9|22484.9|21450.4|21360.4|22823.4|22733.4|21398.9|21308.9|9596
1663074000000|2022-09-13 13:00:00|21449.7|21359.7|21240.4|21150.4|21558.6|21468.6|21230.8|21140.8|9719
1663077600000|2022-09-13 14:00:00|21237.7|21147.7|21053.1|20963.1|21307.2|21217.2|20906.9|20816.9|9642
1663081200000|2022-09-13 15:00:00|21052.6|20962.6|20877.9|20787.9|21106.9|21016.9|20832.2|20742.2|9449
1663084800000|2022-09-13 16:00:00|20876.9|20786.9|20814.4|20724.4|20945.2|20855.2|20732.7|20642.7|9232
1663088400000|2022-09-13 17:00:00|20813.3|20723.3|20810|20720|20969.8|20879.8|20778.3|20688.3|8825
1663092000000|2022-09-13 18:00:00|20809.4|20719.4|20302|20212|20834.3|20744.3|20283.4|20193.4|9147
1663095600000|2022-09-13 19:00:00|20300.2|20210.2|20332.8|20242.8|20388.6|20298.6|20102.2|20012.2|9636
1663099200000|2022-09-13 20:00:00|20331.5|20241.5|20285.1|20195.1|20445|20355|20280.5|20190.5|8606
1663102800000|2022-09-13 21:00:00|20284.3|20194.3|20179|20089|20295.6|20205.6|19924.2|19834.2|8462
1663106400000|2022-09-13 22:00:00|20179.1|20089.1|20272.7|20182.7|20306.7|20216.7|20125.8|20035.8|8691
1663110000000|2022-09-13 23:00:00|20269.9|20179.9|20218.1|20128.1|20291.3|20201.3|20154.7|20064.7|8227
1663113600000|2022-09-14 00:00:00|20217.6|20127.6|20243.6|20153.6|20262.2|20172.2|20093.9|20003.9|8571
1663117200000|2022-09-14 01:00:00|20245.1|20155.1|20346.3|20256.3|20354.5|20264.5|20232.9|20142.9|8329
1663120800000|2022-09-14 02:00:00|20346.2|20256.2|20491.1|20401.1|20566.7|20476.7|20334.7|20244.7|8665
1663124400000|2022-09-14 03:00:00|20491|20401|20364.9|20274.9|20505.6|20415.6|20350.9|20260.9|8122
1663128000000|2022-09-14 04:00:00|20364.8|20274.8|20434|20344|20446.9|20356.9|20331.7|20241.7|7738
1663131600000|2022-09-14 05:00:00|20433.6|20343.6|20359.8|20269.8|20434.9|20344.9|20348.7|20258.7|7461
1663135200000|2022-09-14 06:00:00|20359.1|20269.1|20287.3|20197.3|20373.1|20283.1|20271.7|20181.7|8027
1663138800000|2022-09-14 07:00:00|20287.4|20197.4|20290.5|20200.5|20369.9|20279.9|20184.3|20094.3|8468
1663142400000|2022-09-14 08:00:00|20289|20199|20429.6|20339.6|20460.9|20370.9|20244.4|20154.4|8753
1663146000000|2022-09-14 09:00:00|20429.5|20339.5|20392.6|20302.6|20447|20357|20361.4|20271.4|7958
1663149600000|2022-09-14 10:00:00|20391.5|20301.5|20390.5|20300.5|20430.5|20340.5|20364.8|20274.8|7601
1663153200000|2022-09-14 11:00:00|20390.4|20300.4|20270|20180|20406.7|20316.7|20139.5|20049.5|7990
1663156800000|2022-09-14 12:00:00|20269.8|20179.8|20362.1|20272.1|20388.3|20298.3|20123.2|20033.2|9376
1663160400000|2022-09-14 13:00:00|20362.5|20272.5|20352.1|20262.1|20435.5|20345.5|20235.8|20145.8|9310
1663164000000|2022-09-14 14:00:00|20355.1|20265.1|20340.5|20250.5|20358.2|20268.2|20157.6|20067.6|9314
1663167600000|2022-09-14 15:00:00|20342.3|20252.3|20225.8|20135.8|20372.4|20282.4|20220.1|20130.1|9117
1663171200000|2022-09-14 16:00:00|20226|20136|20187.5|20097.5|20263.1|20173.1|20158.1|20068.1|8867
1663174800000|2022-09-14 17:00:00|20188.1|20098.1|20152.8|20062.8|20282.9|20192.9|20147.4|20057.4|8649
1663178400000|2022-09-14 18:00:00|20152.3|20062.3|19830|19740|20173.1|20083.1|19673.5|19583.5|9638
1663182000000|2022-09-14 19:00:00|19828.6|19738.6|20000.1|19910.1|20041.2|19951.2|19764.7|19674.7|9367
1663185600000|2022-09-14 20:00:00|20000|19910|19992.1|19902.1|20036|19946|19944.8|19854.8|8220
1663189200000|2022-09-14 21:00:00|19993.8|19903.8|20252.4|20162.4|20276.6|20186.6|19904.1|19814.1|8296
1663192800000|2022-09-14 22:00:00|20252.6|20162.6|20344.5|20254.5|20434|20344|20187.7|20097.7|9193
1663196400000|2022-09-14 23:00:00|20345.1|20255.1|20272.8|20182.8|20358.5|20268.5|20242.9|20152.9|8288
1663200000000|2022-09-15 00:00:00|20274.7|20184.7|20204.6|20114.6|20316.4|20226.4|20195.8|20105.8|8929
1663203600000|2022-09-15 01:00:00|20205.4|20115.4|20244|20154|20245.3|20155.3|20009.8|19919.8|8649
1663207200000|2022-09-15 02:00:00|20244.7|20154.7|20147.8|20057.8|20245.1|20155.1|20069.4|19979.4|8230
1663210800000|2022-09-15 03:00:00|20147.7|20057.7|20073.5|19983.5|20156.2|20066.2|19976.2|19886.2|9194
1663214400000|2022-09-15 04:00:00|20072.3|19982.3|20080.2|19990.2|20138.2|20048.2|20010.3|19920.3|8341
1663218000000|2022-09-15 05:00:00|20081|19991|20193.8|20103.8|20239.9|20149.9|20057.8|19967.8|7629
1663221600000|2022-09-15 06:00:00|20193.7|20103.7|20148.9|20058.9|20353.8|20263.8|20035.4|19945.4|9307
1663225200000|2022-09-15 07:00:00|20148.2|20058.2|20251.2|20161.2|20376.2|20286.2|20117.5|20027.5|8852
1663228800000|2022-09-15 08:00:00|20251.7|20161.7|20200.2|20110.2|20271.3|20181.3|20081.7|19991.7|8532
1663232400000|2022-09-15 09:00:00|20200.3|20110.3|20180.1|20090.1|20239|20149|20106.1|20016.1|8099
1663236000000|2022-09-15 10:00:00|20180|20090|20200.5|20110.5|20252|20162|20151.5|20061.5|8301
1663239600000|2022-09-15 11:00:00|20200.1|20110.1|20194.7|20104.7|20244|20154|20136.5|20046.5|8223
1663243200000|2022-09-15 12:00:00|20194.8|20104.8|20174.1|20084.1|20236|20146|20111.4|20021.4|9030
1663246800000|2022-09-15 13:00:00|20174.6|20084.6|20170|20080|20192.2|20102.2|20034.5|19944.5|9243
1663250400000|2022-09-15 14:00:00|20168.8|20078.8|19751.3|19661.3|20215.9|20125.9|19694.6|19604.6|9570
1663254000000|2022-09-15 15:00:00|19750.9|19660.9|19783.4|19693.4|19891.4|19801.4|19550.9|19460.9|9649
1663257600000|2022-09-15 16:00:00|19788|19698|19912.4|19822.4|19919.9|19829.9|19694.6|19604.6|9134
1663261200000|2022-09-15 17:00:00|19912.5|19822.5|19879.5|19789.5|19991.6|19901.6|19842.1|19752.1|8552
1663264800000|2022-09-15 18:00:00|19879.6|19789.6|19806.5|19716.5|19923.1|19833.1|19783.6|19693.6|8455
1663268400000|2022-09-15 19:00:00|19805.8|19715.8|19833.9|19743.9|19885.5|19795.5|19727.1|19637.1|8561
1663272000000|2022-09-15 20:00:00|19836.1|19746.1|19899|19809|19900.1|19810.1|19802.7|19712.7|6869
1663275600000|2022-09-15 21:00:00|19898.4|19808.4|19874.4|19784.4|19941.4|19851.4|19833.3|19743.3|6498
1663279200000|2022-09-15 22:00:00|19874.6|19784.6|19774.9|19684.9|19874.6|19784.6|19629.1|19539.1|9014
1663282800000|2022-09-15 23:00:00|19776.4|19686.4|19747.3|19657.3|19801.6|19711.6|19687.2|19597.2|8654
1663286400000|2022-09-16 00:00:00|19747.1|19657.1|19831.2|19741.2|19831.9|19741.9|19630.9|19540.9|9070
1663290000000|2022-09-16 01:00:00|19831.1|19741.1|19780.6|19690.6|19856.5|19766.5|19756.1|19666.1|7720
1663293600000|2022-09-16 02:00:00|19778.3|19688.3|19794.5|19704.5|19812.7|19722.7|19727.8|19637.8|8317
1663297200000|2022-09-16 03:00:00|19797|19707|19795.8|19705.8|19821.7|19731.7|19742.2|19652.2|7611
1663300800000|2022-09-16 04:00:00|19794.8|19704.8|19869.5|19779.5|19901.2|19811.2|19791.3|19701.3|7169
1663304400000|2022-09-16 05:00:00|19871.6|19781.6|19798.9|19708.9|19887.4|19797.4|19792.2|19702.2|7340
1663308000000|2022-09-16 06:00:00|19798.8|19708.8|19809.8|19719.8|19848.3|19758.3|19779|19689|7913
1663311600000|2022-09-16 07:00:00|19809.2|19719.2|19783.7|19693.7|19841.5|19751.5|19776.1|19686.1|7985
1663315200000|2022-09-16 08:00:00|19783.6|19693.6|19731.1|19641.1|19801.4|19711.4|19660.2|19570.2|8737
1663318800000|2022-09-16 09:00:00|19732.3|19642.3|19808.3|19718.3|19833.5|19743.5|19729.4|19639.4|8119
1663322400000|2022-09-16 10:00:00|19804.9|19714.9|19842.6|19752.6|19884.6|19794.6|19792.4|19702.4|7849
1663326000000|2022-09-16 11:00:00|19843.3|19753.3|19912.6|19822.6|19935|19845|19823.4|19733.4|8009
1663329600000|2022-09-16 12:00:00|19913.4|19823.4|19734.9|19644.9|19919.9|19829.9|19728.4|19638.4|8191
1663333200000|2022-09-16 13:00:00|19735|19645|19571.6|19481.6|19819.5|19729.5|19511.3|19421.3|9146
1663336800000|2022-09-16 14:00:00|19572.9|19482.9|19708|19618|19840.9|19750.9|19549|19459|12053
1663340400000|2022-09-16 15:00:00|19708.4|19618.4|19707.6|19617.6|19788.7|19698.7|19626.9|19536.9|12272
1663344000000|2022-09-16 16:00:00|19707.2|19617.2|19576.7|19486.7|19707.4|19617.4|19519.6|19429.6|12382
1663347600000|2022-09-16 17:00:00|19577|19487|19486.5|19396.5|19598.3|19508.3|19384.9|19294.9|12807
1663351200000|2022-09-16 18:00:00|19486.7|19396.7|19604|19514|19624.8|19534.8|19425.4|19335.4|12703
1663354800000|2022-09-16 19:00:00|19604.1|19514.1|19664.7|19574.7|19690|19600|19600.5|19510.5|12337
1663358400000|2022-09-16 20:00:00|19664.2|19574.2|19780|19690|19796.9|19706.9|19660.3|19570.3|8563
1663398000000|2022-09-17 07:00:00|19888.5|19798.5|19892.6|19802.6|19906.8|19816.8|19847.2|19757.2|6481
1663401600000|2022-09-17 08:00:00|19892.5|19802.5|19923.8|19833.8|19939.3|19849.3|19891.9|19801.9|6265
1663405200000|2022-09-17 09:00:00|19923.7|19833.7|19924.4|19834.4|19958.5|19868.5|19913.2|19823.2|6094
1663408800000|2022-09-17 10:00:00|19923.9|19833.9|19911.9|19821.9|19946.5|19856.5|19865|19775|7279
1663412400000|2022-09-17 11:00:00|19911.8|19821.8|19856.4|19766.4|19917.9|19827.9|19856.4|19766.4|6660
1663416000000|2022-09-17 12:00:00|19856.3|19766.3|19906.1|19816.1|19918.6|19828.6|19800.7|19710.7|8207
1663419600000|2022-09-17 13:00:00|19906.3|19816.3|19947|19857|19950.7|19860.7|19899.4|19809.4|7112
1663423200000|2022-09-17 14:00:00|19947.1|19857.1|19968.4|19878.4|20003.3|19913.3|19925.2|19835.2|8277
1663426800000|2022-09-17 15:00:00|19968.2|19878.2|20016.2|19926.2|20064.6|19974.6|19929.4|19839.4|7596
1663430400000|2022-09-17 16:00:00|20015.8|19925.8|20178.9|20088.9|20229.2|20139.2|19986.8|19896.8|10044
1663434000000|2022-09-17 17:00:00|20178.5|20088.5|20128.4|20038.4|20227.9|20137.9|20091.1|20001.1|8076
1663437600000|2022-09-17 18:00:00|20128.7|20038.7|20118.1|20028.1|20147|20057|20077.6|19987.6|7138
1663441200000|2022-09-17 19:00:00|20118|20028|20057|19967|20123.8|20033.8|20032.8|19942.8|7371
1663444800000|2022-09-17 20:00:00|20057.9|19967.9|20125|20035|20134.2|20044.2|20034.8|19944.8|6806
1663448400000|2022-09-17 21:00:00|20124.8|20034.8|20082|19992|20137|20047|19993.3|19903.3|6698
1663452000000|2022-09-17 22:00:00|20082.3|19992.3|20172.9|20082.9|20182.3|20092.3|20073.6|19983.6|8322
1663455600000|2022-09-17 23:00:00|20173|20083|20163.7|20073.7|20188.5|20098.5|20145.3|20055.3|7772
1663459200000|2022-09-18 00:00:00|20163.6|20073.6|20031.3|19941.3|20164.7|20074.7|20006.9|19916.9|8742
1663462800000|2022-09-18 01:00:00|20031.6|19941.6|20043.8|19953.8|20101|20011|20024.6|19934.6|7614
1663466400000|2022-09-18 02:00:00|20043.7|19953.7|20082.4|19992.4|20091.4|20001.4|20043.7|19953.7|6653
1663470000000|2022-09-18 03:00:00|20082.6|19992.6|20040.7|19950.7|20083.9|19993.9|20003.7|19913.7|6545
1663473600000|2022-09-18 04:00:00|20041.8|19951.8|20060|19970|20077.9|19987.9|20004.3|19914.3|7138
1663477200000|2022-09-18 05:00:00|20059.8|19969.8|20116.6|20026.6|20127.6|20037.6|20046.8|19956.8|6161
1663480800000|2022-09-18 06:00:00|20116.9|20026.9|20087.7|19997.7|20141.3|20051.3|20082.7|19992.7|6061
1663484400000|2022-09-18 07:00:00|20087.5|19997.5|20099.5|20009.5|20133.4|20043.4|20083.7|19993.7|6740
1663488000000|2022-09-18 08:00:00|20099.4|20009.4|20097.5|20007.5|20144.9|20054.9|20076.6|19986.6|6803
1663491600000|2022-09-18 09:00:00|20098|20008|19878.8|19788.8|20119.4|20029.4|19869.7|19779.7|7851
1663495200000|2022-09-18 10:00:00|19878.9|19788.9|19957.4|19867.4|20080.9|19990.9|19817.3|19727.3|10009
1663498800000|2022-09-18 11:00:00|19957.7|19867.7|19971.9|19881.9|19990.7|19900.7|19930.4|19840.4|7295
1663502400000|2022-09-18 12:00:00|19971.8|19881.8|20037.6|19947.6|20069.1|19979.1|19913.9|19823.9|8016
1663506000000|2022-09-18 13:00:00|20037|19947|20011|19921|20057.3|19967.3|19987.7|19897.7|7386
1663509600000|2022-09-18 14:00:00|20010.8|19920.8|19854.7|19764.7|20011.7|19921.7|19780|19690|9730
1663513200000|2022-09-18 15:00:00|19855|19765|19860|19770|19919.8|19829.8|19823.8|19733.8|8767
1663516800000|2022-09-18 16:00:00|19859.8|19769.8|19791.8|19701.8|19919.8|19829.8|19703.9|19613.9|11057
1663520400000|2022-09-18 17:00:00|19791.6|19701.6|19676.9|19586.9|19805.8|19715.8|19657.2|19567.2|10103
1663524000000|2022-09-18 18:00:00|19677|19587|19682.9|19592.9|19759.8|19669.8|19616|19526|9835
1663527600000|2022-09-18 19:00:00|19682.8|19592.8|19786.9|19666.9|19801.7|19685.5|19646.8|19556.8|8627
1663531200000|2022-09-18 20:00:00|19786.5|19666.5|19783.4|19663.4|19808.4|19688.4|19738.7|19618.7|8111
1663534800000|2022-09-18 21:00:00|19783.3|19663.3|19507.6|19417.6|19783.3|19674.3|19457.8|19367.8|11905
1663538400000|2022-09-18 22:00:00|19507.9|19417.9|19493.6|19403.6|19522.4|19432.4|19389.3|19299.3|11848
1663542000000|2022-09-18 23:00:00|19493.5|19403.5|19463.9|19373.9|19573.3|19483.3|19427.7|19337.7|10840
1663545600000|2022-09-19 00:00:00|19464.9|19374.9|19503.3|19413.3|19557.2|19467.2|19440.6|19350.6|10822
1663549200000|2022-09-19 01:00:00|19503.4|19413.4|19493.5|19403.5|19543.9|19453.9|19444.9|19354.9|9905
1663552800000|2022-09-19 02:00:00|19493.4|19403.4|18814.9|18724.9|19522.2|19432.2|18737.4|18647.4|12339
1663556400000|2022-09-19 03:00:00|18815.5|18725.5|18824.5|18734.5|18876.1|18786.1|18752.7|18662.7|11610
1663560000000|2022-09-19 04:00:00|18822.4|18732.4|18863.3|18773.3|18921.3|18831.3|18817.4|18727.4|10862
1663563600000|2022-09-19 05:00:00|18863.2|18773.2|18504.9|18414.9|18876.2|18786.2|18457|18367|10622
1663567200000|2022-09-19 06:00:00|18507.5|18417.5|18523.1|18433.1|18616.3|18526.3|18317.7|18227.7|12695
1663570800000|2022-09-19 07:00:00|18523.4|18433.4|18516.7|18426.7|18557.3|18467.3|18444.3|18354.3|11643
1663574400000|2022-09-19 08:00:00|18516.8|18426.8|18471.4|18381.4|18565.2|18475.2|18464.1|18374.1|10497
1663578000000|2022-09-19 09:00:00|18473.9|18383.9|18509|18419|18518.9|18428.9|18423|18333|10456
1663581600000|2022-09-19 10:00:00|18509.5|18419.5|18826|18736|18830.1|18740.1|18489.7|18399.7|11483
1663585200000|2022-09-19 11:00:00|18825.8|18735.8|18731|18641|18844.4|18754.4|18669.6|18579.6|11462
1663588800000|2022-09-19 12:00:00|18730.7|18640.7|18866.9|18776.9|18910.5|18820.5|18724.6|18634.6|11579
1663592400000|2022-09-19 13:00:00|18867|18777|19152.8|19062.8|19218.9|19128.9|18790.8|18700.8|12260
1663596000000|2022-09-19 14:00:00|19153.4|19063.4|19351.1|19261.1|19470.5|19380.5|19068|18978|13225
1663599600000|2022-09-19 15:00:00|19350.8|19260.8|19132.3|19042.3|19388.6|19298.6|19106.3|19016.3|12596
1663603200000|2022-09-19 16:00:00|19132.6|19042.6|19258.1|19168.1|19277|19187|19113.9|19023.9|12033
1663606800000|2022-09-19 17:00:00|19258.4|19168.4|19014.6|18924.6|19264.4|19174.4|18982.1|18892.1|11824
1663610400000|2022-09-19 18:00:00|19014.5|18924.5|19205.9|19115.9|19210.4|19120.4|18930.6|18840.6|12011
1663614000000|2022-09-19 19:00:00|19205.8|19115.8|19562.5|19472.5|19593.6|19503.6|19204.1|19114.1|12650
1663617600000|2022-09-19 20:00:00|19562.3|19472.3|19567|19477|19684|19594|19468.7|19378.7|11509
1663621200000|2022-09-19 21:00:00|19566.9|19476.9|19568.2|19478.2|19715.2|19625.2|19534.8|19444.8|10770
1663624800000|2022-09-19 22:00:00|19566.6|19476.6|19652.9|19562.9|19724.9|19634.9|19514.4|19424.4|11646
1663628400000|2022-09-19 23:00:00|19653.5|19563.5|19584.8|19494.8|19681.6|19591.6|19572.9|19482.9|10565
1663632000000|2022-09-20 00:00:00|19584.5|19494.5|19566|19476|19679.7|19589.7|19495.5|19405.5|11563
1663635600000|2022-09-20 01:00:00|19565.9|19475.9|19520.5|19430.5|19569.7|19479.7|19428.6|19338.6|10858
1663639200000|2022-09-20 02:00:00|19521.5|19431.5|19516.3|19426.3|19534.3|19444.3|19459.6|19369.6|9861
1663642800000|2022-09-20 03:00:00|19516.1|19426.1|19416|19326|19520.2|19430.2|19228.7|19138.7|11084
1663646400000|2022-09-20 04:00:00|19416.3|19326.3|19379.7|19289.7|19416.8|19326.8|19318.2|19228.2|9709
1663650000000|2022-09-20 05:00:00|19377.7|19287.7|19423.4|19333.4|19478.2|19388.2|19368.3|19278.3|9557
1663653600000|2022-09-20 06:00:00|19423.6|19333.6|19428.1|19338.1|19446.9|19356.9|19363|19273|8961
1663657200000|2022-09-20 07:00:00|19427.9|19337.9|19408.5|19318.5|19624.1|19534.1|19289.5|19199.5|11919
1663660800000|2022-09-20 08:00:00|19408.3|19318.3|19352.1|19262.1|19468.6|19378.6|19338.6|19248.6|10428
1663664400000|2022-09-20 09:00:00|19352.3|19262.3|19274.6|19184.6|19373.2|19283.2|19209.6|19119.6|10914
1663668000000|2022-09-20 10:00:00|19274.7|19184.7|19355.8|19265.8|19359.9|19269.9|19225.9|19135.9|10408
1663671600000|2022-09-20 11:00:00|19356|19266|19266.7|19176.7|19381.2|19291.2|19252.9|19162.9|10495
1663675200000|2022-09-20 12:00:00|19266.6|19176.6|19170.5|19080.5|19274.7|19184.7|19106.6|19016.6|11794
1663678800000|2022-09-20 13:00:00|19170.2|19080.2|18960.1|18870.1|19179.1|19089.1|18828.4|18738.4|12458
1663682400000|2022-09-20 14:00:00|18960.4|18870.4|19110.6|19020.6|19147.1|19057.1|18921.5|18831.5|12781
1663686000000|2022-09-20 15:00:00|19111.2|19021.2|19282.3|19192.3|19304.8|19214.8|19039|18949|12316
1663689600000|2022-09-20 16:00:00|19282.4|19192.4|19151.3|19061.3|19354.9|19264.9|19027.5|18937.5|12429
1663693200000|2022-09-20 17:00:00|19153.4|19063.4|18820|18730|19153.4|19063.4|18793.9|18703.9|12654
1663696800000|2022-09-20 18:00:00|18817.9|18727.9|19020.8|18930.8|19054.7|18964.7|18809.5|18719.5|12731
1663700400000|2022-09-20 19:00:00|19021.7|18931.7|19037.5|18947.5|19146.1|19056.1|19001.7|18911.7|12678
1663704000000|2022-09-20 20:00:00|19039.5|18949.5|19018.3|18928.3|19124.2|19034.2|18990.2|18900.2|10569
1663707600000|2022-09-20 21:00:00|19018.2|18928.2|18932.4|18842.4|19137.9|19047.9|18932.4|18842.4|9825
1663711200000|2022-09-20 22:00:00|18930.7|18840.7|19008.2|18918.2|19012.7|18922.7|18889.4|18799.4|11143
1663714800000|2022-09-20 23:00:00|19008.3|18918.3|18920.7|18830.7|19013.1|18923.1|18840.4|18750.4|10871
1663718400000|2022-09-21 00:00:00|18920.9|18830.9|18979.7|18889.7|19003.1|18913.1|18882.6|18792.6|11679
1663722000000|2022-09-21 01:00:00|18979.8|18889.8|18936.4|18846.4|19012.1|18922.1|18922.7|18832.7|10517
1663725600000|2022-09-21 02:00:00|18936.1|18846.1|19063.1|18973.1|19103.8|19013.8|18933|18843|10854
1663729200000|2022-09-21 03:00:00|19063|18973|19072.5|18982.5|19076.5|18986.5|19030.4|18940.4|9117
1663732800000|2022-09-21 04:00:00|19071|18981|19048.5|18958.5|19079.2|18989.2|19010.9|18920.9|9342
1663736400000|2022-09-21 05:00:00|19048.6|18958.6|18973.3|18883.3|19169.3|19079.3|18957.2|18867.2|10550
1663740000000|2022-09-21 06:00:00|18973.4|18883.4|18921.9|18831.9|19037.3|18947.3|18844.5|18754.5|11123
1663743600000|2022-09-21 07:00:00|18922.4|18832.4|18992.8|18902.8|19017|18927|18849.4|18759.4|9911
1663747200000|2022-09-21 08:00:00|18993|18903|18922.9|18832.9|18995.3|18905.3|18876.6|18786.6|8526
1663750800000|2022-09-21 09:00:00|18922.7|18832.7|19043.6|18953.6|19062.4|18972.4|18894.1|18804.1|9313
1663754400000|2022-09-21 10:00:00|19044.1|18954.1|19150.4|19060.4|19197.3|19107.3|18993|18903|10877
1663758000000|2022-09-21 11:00:00|19150.2|19060.2|19211.4|19121.4|19249.1|19159.1|19131.9|19041.9|11030
1663761600000|2022-09-21 12:00:00|19211.5|19121.5|19293|19203|19323.9|19233.9|19167.6|19077.6|11426
1663765200000|2022-09-21 13:00:00|19293.4|19203.4|19321.9|19231.9|19383.1|19293.1|19272.2|19182.2|12338
1663768800000|2022-09-21 14:00:00|19322.4|19232.4|19300.4|19210.4|19519.1|19429.1|19265.2|19175.2|12583
1663772400000|2022-09-21 15:00:00|19300.3|19210.3|19238.7|19148.7|19354.4|19264.4|19143.8|19053.8|12495
1663776000000|2022-09-21 16:00:00|19238.6|19148.6|19286.8|19196.8|19402.2|19312.2|19220.2|19130.2|11453
1663779600000|2022-09-21 17:00:00|19286.5|19196.5|19856.6|19766.6|19856.6|19766.6|19279.2|19189.2|12543
1663783200000|2022-09-21 18:00:00|19869.3|19779.3|19677.9|19587.9|19928.7|19838.7|18771.2|18681.2|13967
1663786800000|2022-09-21 19:00:00|19680.1|19590.1|19052.7|18962.7|19741.5|19651.5|19041.8|18951.8|13517
1663790400000|2022-09-21 20:00:00|19050.6|18960.6|18972.8|18882.8|19113.3|19023.3|18894.8|18804.8|12478
1663794000000|2022-09-21 21:00:00|18972.9|18882.9|18511.2|18421.2|18972.9|18882.9|18397.9|18307.9|12588
1663797600000|2022-09-21 22:00:00|18512|18422|18534|18444|18539.8|18449.8|18213|18123|12750
1663801200000|2022-09-21 23:00:00|18533.9|18443.9|18511.2|18421.2|18621.2|18531.2|18472.9|18382.9|11931
1663804800000|2022-09-22 00:00:00|18512.2|18422.2|18434.8|18344.8|18593.7|18503.7|18411.7|18321.7|12488
1663808400000|2022-09-22 01:00:00|18434.6|18344.6|18565.6|18475.6|18572.7|18482.7|18414.1|18324.1|12154
1663812000000|2022-09-22 02:00:00|18563.7|18473.7|18794|18704|18808.4|18718.4|18532.7|18442.7|11538
1663815600000|2022-09-22 03:00:00|18794.2|18704.2|18737.5|18647.5|18829.2|18739.2|18688.5|18598.5|10546
1663819200000|2022-09-22 04:00:00|18737.4|18647.4|18753|18663|18850.9|18760.9|18712.4|18622.4|10603
1663822800000|2022-09-22 05:00:00|18753.2|18663.2|18715.9|18625.9|18773.5|18683.5|18670.7|18580.7|11154
1663826400000|2022-09-22 06:00:00|18715.5|18625.5|18817.9|18727.9|18916.1|18826.1|18710|18620|11862
1663830000000|2022-09-22 07:00:00|18818.2|18728.2|18985|18895|19006.7|18916.7|18780.9|18690.9|11865
1663833600000|2022-09-22 08:00:00|18984.8|18894.8|19260.1|19170.1|19321|19231|18957.3|18867.3|12527
1663837200000|2022-09-22 09:00:00|19259.9|19169.9|19227.6|19137.6|19275.7|19185.7|19146.1|19056.1|11796
1663840800000|2022-09-22 10:00:00|19228.5|19138.5|19193.7|19103.7|19281.5|19191.5|19130.6|19040.6|11258
1663844400000|2022-09-22 11:00:00|19193.4|19103.4|19276.7|19186.7|19313.7|19223.7|19080.3|18990.3|12153
1663848000000|2022-09-22 12:00:00|19276.4|19186.4|19256.2|19166.2|19353.2|19263.2|19189.2|19099.2|12371
1663851600000|2022-09-22 13:00:00|19251.8|19161.8|18966.6|18876.6|19266.7|19176.7|18952.9|18862.9|12195
1663855200000|2022-09-22 14:00:00|18967.7|18877.7|18924.7|18834.7|19113.3|19023.3|18903.4|18813.4|12851
1663858800000|2022-09-22 15:00:00|18925|18835|19033.7|18943.7|19064.8|18974.8|18846.5|18756.5|12603
1663862400000|2022-09-22 16:00:00|19033.4|18943.4|19085.8|18995.8|19136.3|19046.3|18831.3|18741.3|12535
1663866000000|2022-09-22 17:00:00|19085.6|18995.6|19115.8|19025.8|19156.2|19066.2|18994.1|18904.1|12196
1663869600000|2022-09-22 18:00:00|19115.6|19025.6|19235.6|19145.6|19254.7|19164.7|19017.5|18927.5|12021
1663873200000|2022-09-22 19:00:00|19236.4|19146.4|19353.6|19263.6|19534.8|19444.8|19235.8|19145.8|12849
1663876800000|2022-09-22 20:00:00|19354.2|19264.2|19293.6|19203.6|19401.4|19311.4|19290.7|19200.7|10730
1663880400000|2022-09-22 21:00:00|19293.9|19203.9|19218.8|19128.8|19330.6|19240.6|19205.7|19115.7|8942
1663884000000|2022-09-22 22:00:00|19219|19129|19443.3|19353.3|19475.6|19385.6|19218.8|19128.8|11123
1663887600000|2022-09-22 23:00:00|19443.2|19353.2|19448.1|19358.1|19550.7|19460.7|19406.2|19316.2|11166
1663891200000|2022-09-23 00:00:00|19448.3|19358.3|19356.1|19266.1|19510.1|19420.1|19355.3|19265.3|11297
1663894800000|2022-09-23 01:00:00|19357.3|19267.3|19407.3|19317.3|19424|19334|19273.8|19183.8|11064
1663898400000|2022-09-23 02:00:00|19407.8|19317.8|19342.2|19252.2|19408.8|19318.8|19280|19190|10417
1663902000000|2022-09-23 03:00:00|19341.4|19251.4|19438|19348|19493.2|19403.2|19327.8|19237.8|11100
1663905600000|2022-09-23 04:00:00|19439.1|19349.1|19457.2|19367.2|19538.4|19448.4|19362.7|19272.7|11248
1663909200000|2022-09-23 05:00:00|19456.8|19366.8|19405|19315|19508.4|19418.4|19404.8|19314.8|10959
1663912800000|2022-09-23 06:00:00|19404.9|19314.9|19377.3|19287.3|19462.4|19372.4|19364|19274|10753
1663916400000|2022-09-23 07:00:00|19377.5|19287.5|19268.4|19178.4|19378.9|19288.9|19253.5|19163.5|11332
1663920000000|2022-09-23 08:00:00|19268.5|19178.5|19113.8|19023.8|19314.9|19224.9|19077.4|18987.4|11760
1663923600000|2022-09-23 09:00:00|19112.9|19022.9|19129.3|19039.3|19186.2|19096.2|19016.3|18926.3|12071
1663927200000|2022-09-23 10:00:00|19129|19039|19008.4|18918.4|19162.8|19072.8|18980.2|18890.2|11682
1663930800000|2022-09-23 11:00:00|19009.4|18919.4|18906|18816|19037.7|18947.7|18882.3|18792.3|12183
1663934400000|2022-09-23 12:00:00|18905.4|18815.4|18943.8|18853.8|18998.1|18908.1|18878.7|18788.7|11865
1663938000000|2022-09-23 13:00:00|18943.7|18853.7|18684|18594|19121.2|19031.2|18675.6|18585.6|12707
1663941600000|2022-09-23 14:00:00|18684.2|18594.2|18721.3|18631.3|18789.1|18699.1|18585.6|18495.6|13030
1663945200000|2022-09-23 15:00:00|18721|18631|18761.1|18671.1|18897.2|18807.2|18636.7|18546.7|12617
1663948800000|2022-09-23 16:00:00|18761|18671|18812.6|18722.6|18830.4|18740.4|18623.8|18533.8|12721
1663952400000|2022-09-23 17:00:00|18812.1|18722.1|18820.1|18730.1|18895.1|18805.1|18684.9|18594.9|12363
1663956000000|2022-09-23 18:00:00|18822.1|18732.1|18681.4|18591.4|18870.9|18780.9|18670.9|18580.9|13025
1663959600000|2022-09-23 19:00:00|18681.5|18591.5|18860|18770|18872.4|18782.4|18670.8|18580.8|12808
1663963200000|2022-09-23 20:00:00|18859.7|18769.7|18895.2|18805.2|18999.7|18909.7|18858.7|18768.7|9946
1664002800000|2022-09-24 07:00:00|19125.7|19035.7|19040.7|18950.7|19129.1|19039.1|18976.8|18886.8|8109
1664006400000|2022-09-24 08:00:00|19040.8|18950.8|19125|19035|19126.1|19036.1|18990.3|18900.3|8405
1664010000000|2022-09-24 09:00:00|19125.3|19035.3|19074.5|18984.5|19156.1|19066.1|19016.6|18926.6|7592
1664013600000|2022-09-24 10:00:00|19074.4|18984.4|19081.8|18991.8|19108.2|19018.2|19026.8|18936.8|7554
1664017200000|2022-09-24 11:00:00|19081.9|18991.9|19100|19010|19136.7|19046.7|19051.4|18961.4|7294
1664020800000|2022-09-24 12:00:00|19099.6|19009.6|19200.4|19110.4|19239.7|19149.7|19099|19009|7823
1664024400000|2022-09-24 13:00:00|19200.6|19110.6|19166.3|19076.3|19262.8|19172.8|19158.3|19068.3|7783
1664028000000|2022-09-24 14:00:00|19166.4|19076.4|19132.2|19042.2|19181.7|19091.7|19107.5|19017.5|8126
1664031600000|2022-09-24 15:00:00|19132.1|19042.1|19168.6|19078.6|19168.6|19078.6|19063.5|18973.5|7923
1664035200000|2022-09-24 16:00:00|19168.4|19078.4|19141|19051|19237.7|19147.7|19130.2|19040.2|8890
1664038800000|2022-09-24 17:00:00|19140.9|19050.9|19128.7|19038.7|19216.9|19126.9|19106|19016|8128
1664042400000|2022-09-24 18:00:00|19128.8|19038.8|19174.3|19084.3|19178.2|19088.2|19103.1|19013.1|7854
1664046000000|2022-09-24 19:00:00|19174.4|19084.4|19153.2|19063.2|19177.5|19087.5|19136.3|19046.3|7723
1664049600000|2022-09-24 20:00:00|19153.3|19063.3|19190.8|19100.8|19195.8|19105.8|19129.5|19039.5|7362
1664053200000|2022-09-24 21:00:00|19189.9|19099.9|18996.5|18906.5|19194.9|19104.9|18914.8|18824.8|8002
1664056800000|2022-09-24 22:00:00|18993.9|18903.9|18930.7|18840.7|18994|18904|18860.4|18770.4|9455
1664060400000|2022-09-24 23:00:00|18930.8|18840.8|18971.6|18881.6|18995.8|18905.8|18910.4|18820.4|8334
1664064000000|2022-09-25 00:00:00|18971.5|18881.5|19009.6|18919.6|19027.4|18937.4|18963.7|18873.7|8792
1664067600000|2022-09-25 01:00:00|19009.7|18919.7|19022|18932|19038|18948|18968.1|18878.1|7949
1664071200000|2022-09-25 02:00:00|19021.9|18931.9|18996.5|18906.5|19026.4|18936.4|18970.5|18880.5|7835
1664074800000|2022-09-25 03:00:00|18996.6|18906.6|19099.5|19009.5|19102.9|19012.9|18983.6|18893.6|8122
1664078400000|2022-09-25 04:00:00|19099.4|19009.4|19056.2|18966.2|19111.6|19021.6|19053.6|18963.6|7109
1664082000000|2022-09-25 05:00:00|19056.1|18966.1|19044|18954|19081.7|18991.7|18991.6|18901.6|7825
1664085600000|2022-09-25 06:00:00|19044.8|18954.8|19073.9|18983.9|19110.7|19020.7|19033.9|18943.9|7515
1664089200000|2022-09-25 07:00:00|19073.8|18983.8|19147.5|19057.5|19172.9|19082.9|19058.1|18968.1|7514
1664092800000|2022-09-25 08:00:00|19148|19058|19131.3|19041.3|19167.2|19077.2|19121.7|19031.7|6199
1664096400000|2022-09-25 09:00:00|19131.4|19041.4|19088.6|18998.6|19138.6|19048.6|19079.8|18989.8|5962
1664100000000|2022-09-25 10:00:00|19088.7|18998.7|19120.9|19030.9|19144.8|19054.8|19035.2|18945.2|7420
1664103600000|2022-09-25 11:00:00|19120.8|19030.8|19168.5|19078.5|19214.2|19124.2|19116.6|19026.6|6914
1664107200000|2022-09-25 12:00:00|19168.6|19078.6|19134.3|19044.3|19188.7|19098.7|19102.8|19012.8|7847
1664110800000|2022-09-25 13:00:00|19134.2|19044.2|18982.3|18892.3|19134.5|19044.5|18922.7|18832.7|9584
1664114400000|2022-09-25 14:00:00|18982.5|18892.5|18965.1|18875.1|19002|18912|18896.6|18806.6|9370
1664118000000|2022-09-25 15:00:00|18965|18875|19038.1|18948.1|19054.2|18964.2|18961.4|18871.4|8083
1664121600000|2022-09-25 16:00:00|19038.5|18948.5|19022|18932|19166.6|19076.6|19008.4|18918.4|9006
1664125200000|2022-09-25 17:00:00|19021.6|18931.6|19053.4|18963.4|19078.7|18988.7|18924.3|18834.3|10105
1664128800000|2022-09-25 18:00:00|19053.6|18963.6|18986.2|18896.2|19058.7|18968.7|18918|18828|8436
1664132400000|2022-09-25 19:00:00|18986.3|18896.3|18977|18857|19049.8|18945.4|18932.9|18812.9|9000
1664136000000|2022-09-25 20:00:00|18976.9|18856.9|18964.6|18844.6|19011|18891|18949.5|18829.5|7603
1664139600000|2022-09-25 21:00:00|18964.1|18844.1|18790.5|18700.5|18996.7|18878.5|18772.9|18682.9|8383
1664143200000|2022-09-25 22:00:00|18790.3|18700.3|18833.7|18743.7|18946.9|18856.9|18682.1|18592.1|11997
1664146800000|2022-09-25 23:00:00|18833.9|18743.9|18853.2|18763.2|18889.3|18799.3|18783|18693|10764
1664150400000|2022-09-26 00:00:00|18852.6|18762.6|18822.6|18732.6|18975.4|18885.4|18794.2|18704.2|11618
1664154000000|2022-09-26 01:00:00|18822.2|18732.2|18923.5|18833.5|18953.2|18863.2|18774.6|18684.6|10836
1664157600000|2022-09-26 02:00:00|18924.3|18834.3|18898.5|18808.5|18978.9|18888.9|18886.7|18796.7|9861
1664161200000|2022-09-26 03:00:00|18899|18809|18917.1|18827.1|18987.8|18897.8|18881|18791|10271
1664164800000|2022-09-26 04:00:00|18919.1|18829.1|18852.7|18762.7|18962.8|18872.8|18851.4|18761.4|9460
1664168400000|2022-09-26 05:00:00|18853.6|18763.6|18817.3|18727.3|18867.9|18777.9|18790.5|18700.5|10110
1664172000000|2022-09-26 06:00:00|18822.9|18732.9|18749.2|18659.2|18870.5|18780.5|18745.3|18655.3|11284
1664175600000|2022-09-26 07:00:00|18746.6|18656.6|18956.9|18866.9|18977.9|18887.9|18736.8|18646.8|11557
1664179200000|2022-09-26 08:00:00|18957.1|18867.1|19322.4|19232.4|19333.6|19243.6|18951.6|18861.6|11901
1664182800000|2022-09-26 09:00:00|19322.6|19232.6|19128.3|19038.3|19360.8|19270.8|19114.4|19024.4|11455
1664186400000|2022-09-26 10:00:00|19128.7|19038.7|19140.9|19050.9|19227.3|19137.3|19082.6|18992.6|11559
1664190000000|2022-09-26 11:00:00|19141.1|19051.1|18920.1|18830.1|19163.4|19073.4|18861|18771|11743
1664193600000|2022-09-26 12:00:00|18920.3|18830.3|19141.6|19051.6|19177.6|19087.6|18870.8|18780.8|11808
1664197200000|2022-09-26 13:00:00|19141.5|19051.5|19240.7|19150.7|19280.9|19190.9|19075.6|18985.6|12579
1664200800000|2022-09-26 14:00:00|19238.4|19148.4|19183.3|19093.3|19320.6|19230.6|19166.9|19076.9|12464
1664204400000|2022-09-26 15:00:00|19183.9|19093.9|19159.4|19069.4|19190.4|19100.4|19032.2|18942.2|12036
1664208000000|2022-09-26 16:00:00|19159.3|19069.3|19133.6|19043.6|19164|19074|19017.2|18927.2|11919
1664211600000|2022-09-26 17:00:00|19133|19043|19161.1|19071.1|19188.5|19098.5|19054.8|18964.8|11291
1664215200000|2022-09-26 18:00:00|19161.6|19071.6|19217.5|19127.5|19262.9|19172.9|19121|19031|11765
1664218800000|2022-09-26 19:00:00|19217.8|19127.8|19246.2|19156.2|19311.7|19221.7|19169.7|19079.7|12082
1664222400000|2022-09-26 20:00:00|19247.4|19157.4|19160.8|19070.8|19251.7|19161.7|19156.5|19066.5|9059
1664226000000|2022-09-26 21:00:00|19160.6|19070.6|19143.5|19053.5|19190.3|19100.3|19125.5|19035.5|7590
1664229600000|2022-09-26 22:00:00|19143.7|19053.7|19185.4|19095.4|19250.5|19160.5|19123.6|19033.6|9486
1664233200000|2022-09-26 23:00:00|19185.6|19095.6|19273.1|19183.1|19287.8|19197.8|19163.9|19073.9|9601
1664236800000|2022-09-27 00:00:00|19273.2|19183.2|19390.7|19300.7|19413.9|19323.9|19236.9|19146.9|11629
1664240400000|2022-09-27 01:00:00|19390.5|19300.5|19812.1|19722.1|19925.5|19835.5|19384.6|19294.6|12780
1664244000000|2022-09-27 02:00:00|19811.9|19721.9|20116.9|20026.9|20120.8|20030.8|19722.3|19632.3|11991
1664247600000|2022-09-27 03:00:00|20116.3|20026.3|20146.5|20056.5|20336.5|20246.5|20005.2|19915.2|12952
1664251200000|2022-09-27 04:00:00|20146|20056|20093.8|20003.8|20177.6|20087.6|20036.8|19946.8|11683
1664254800000|2022-09-27 05:00:00|20093.5|20003.5|20254.4|20164.4|20265.8|20175.8|20009.9|19919.9|11328
1664258400000|2022-09-27 06:00:00|20254.6|20164.6|20239|20149|20385.2|20295.2|20187.3|20097.3|11990
1664262000000|2022-09-27 07:00:00|20240.6|20150.6|20227.3|20137.3|20328.5|20238.5|20217.7|20127.7|11956
1664265600000|2022-09-27 08:00:00|20227.4|20137.4|20190.9|20100.9|20270.8|20180.8|20156.3|20066.3|11519
1664269200000|2022-09-27 09:00:00|20191|20101|20225.5|20135.5|20258|20168|20144.9|20054.9|11796
1664272800000|2022-09-27 10:00:00|20226.4|20136.4|20269.1|20179.1|20321.3|20231.3|20225.5|20135.5|11511
1664276400000|2022-09-27 11:00:00|20268.9|20178.9|20278.7|20188.7|20372.6|20282.6|20223.8|20133.8|11980
1664280000000|2022-09-27 12:00:00|20279.9|20189.9|20326.3|20236.3|20421.1|20331.1|20259.8|20169.8|12390
1664283600000|2022-09-27 13:00:00|20326.7|20236.7|20238.7|20148.7|20389.6|20299.6|20148.8|20058.8|12887
1664287200000|2022-09-27 14:00:00|20239.1|20149.1|20251.6|20161.6|20282.7|20192.7|20129.5|20039.5|12864
1664290800000|2022-09-27 15:00:00|20251.5|20161.5|19930.6|19840.6|20293|20203|19918.5|19828.5|12507
1664294400000|2022-09-27 16:00:00|19931.9|19841.9|19160.6|19070.6|19988.7|19898.7|18976.7|18886.7|13545
1664298000000|2022-09-27 17:00:00|19160.7|19070.7|19004.5|18914.5|19160.7|19070.7|18922.9|18832.9|13195
1664301600000|2022-09-27 18:00:00|19005.2|18915.2|19189.9|19099.9|19205.2|19115.2|18875.2|18785.2|12828
1664305200000|2022-09-27 19:00:00|19190.4|19100.4|19125.9|19035.9|19223.6|19133.6|19015.7|18925.7|12568
1664308800000|2022-09-27 20:00:00|19126.3|19036.3|19119.5|19029.5|19144.9|19054.9|19004.2|18914.2|11212
1664312400000|2022-09-27 21:00:00|19119.6|19029.6|19039.6|18949.6|19122.6|19032.6|18983.4|18893.4|9045
1664316000000|2022-09-27 22:00:00|19039|18949|19129.8|19039.8|19144.4|19054.4|18975.8|18885.8|11038
1664319600000|2022-09-27 23:00:00|19128.8|19038.8|19129.5|19039.5|19209|19119|19117.3|19027.3|10035
1664323200000|2022-09-28 00:00:00|19128.9|19038.9|19143.3|19053.3|19278.5|19188.5|19117.6|19027.6|11101
1664326800000|2022-09-28 01:00:00|19143.8|19053.8|19049.7|18959.7|19192|19102|18988.8|18898.8|11830
1664330400000|2022-09-28 02:00:00|19049.6|18959.6|18678.6|18588.6|19056.9|18966.9|18529.3|18439.3|12251
1664334000000|2022-09-28 03:00:00|18678.7|18588.7|18792.4|18702.4|18822.5|18732.5|18673|18583|11417
1664337600000|2022-09-28 04:00:00|18792.5|18702.5|18810.9|18720.9|18869.6|18779.6|18759.5|18669.5|10361
1664341200000|2022-09-28 05:00:00|18810|18720|18869.1|18779.1|18876.8|18786.8|18710.7|18620.7|10850
1664344800000|2022-09-28 06:00:00|18868.7|18778.7|18746.4|18656.4|18925.3|18835.3|18740.6|18650.6|11351
1664348400000|2022-09-28 07:00:00|18746.2|18656.2|18830.6|18740.6|18851.4|18761.4|18670.9|18580.9|12191
1664352000000|2022-09-28 08:00:00|18830.2|18740.2|18785.5|18695.5|18839.1|18749.1|18745.5|18655.5|11189
1664355600000|2022-09-28 09:00:00|18784.6|18694.6|18700.6|18610.6|18789.4|18699.4|18613.9|18523.9|11780
1664359200000|2022-09-28 10:00:00|18701.6|18611.6|19054|18964|19193.2|19103.2|18628.3|18538.3|13104
1664362800000|2022-09-28 11:00:00|19053.4|18963.4|18999.6|18909.6|19085.6|18995.6|18910.5|18820.5|12277
1664366400000|2022-09-28 12:00:00|18999.7|18909.7|19116.9|19026.9|19171.2|19081.2|18992.5|18902.5|12407
1664370000000|2022-09-28 13:00:00|19118|19028|19175.8|19085.8|19242.1|19152.1|19060.8|18970.8|12797
1664373600000|2022-09-28 14:00:00|19175.4|19085.4|19432.1|19342.1|19518|19428|19090.9|19000.9|13010
1664377200000|2022-09-28 15:00:00|19431.7|19341.7|19534.8|19444.8|19542.4|19452.4|19416|19326|12589
1664380800000|2022-09-28 16:00:00|19533.7|19443.7|19551.1|19461.1|19692.2|19602.2|19521|19431|12646
1664384400000|2022-09-28 17:00:00|19553.5|19463.5|19392.7|19302.7|19650.7|19560.7|19309.4|19219.4|12470
1664388000000|2022-09-28 18:00:00|19392.6|19302.6|19604.7|19514.7|19677.3|19587.3|19333.7|19243.7|12443
1664391600000|2022-09-28 19:00:00|19604.3|19514.3|19586.7|19496.7|19697.6|19607.6|19511.9|19421.9|12465
1664395200000|2022-09-28 20:00:00|19589.9|19499.9|19614.8|19524.8|19667.5|19577.5|19541.8|19451.8|11077
1664398800000|2022-09-28 21:00:00|19614.7|19524.7|19662.2|19572.2|19818.1|19728.1|19574.9|19484.9|9049
1664402400000|2022-09-28 22:00:00|19662.3|19572.3|19530.9|19440.9|19709|19619|19463.7|19373.7|11107
1664406000000|2022-09-28 23:00:00|19531.5|19441.5|19457.9|19367.9|19599.3|19509.3|19435.8|19345.8|11028
1664409600000|2022-09-29 00:00:00|19458.3|19368.3|19483.6|19393.6|19567.7|19477.7|19419.9|19329.9|12018
1664413200000|2022-09-29 01:00:00|19483.5|19393.5|19543.5|19453.5|19645.8|19555.8|19468.3|19378.3|11765
1664416800000|2022-09-29 02:00:00|19543.7|19453.7|19482.5|19392.5|19574.4|19484.4|19331.1|19241.1|12307
1664420400000|2022-09-29 03:00:00|19482.4|19392.4|19554.4|19464.4|19581.2|19491.2|19431.2|19341.2|11081
1664424000000|2022-09-29 04:00:00|19554.2|19464.2|19631.7|19541.7|19661.7|19571.7|19545.1|19455.1|10449
1664427600000|2022-09-29 05:00:00|19630.1|19540.1|19498.2|19408.2|19639.7|19549.7|19463.3|19373.3|10742
1664431200000|2022-09-29 06:00:00|19498.6|19408.6|19429.5|19339.5|19498.6|19408.6|19344.4|19254.4|11838
1664434800000|2022-09-29 07:00:00|19429.7|19339.7|19406|19316|19449.8|19359.8|19319.2|19229.2|12294
1664438400000|2022-09-29 08:00:00|19406.1|19316.1|19391.1|19301.1|19443.3|19353.3|19347.9|19257.9|11562
1664442000000|2022-09-29 09:00:00|19391.4|19301.4|19526.3|19436.3|19546.7|19456.7|19374.7|19284.7|11447
1664445600000|2022-09-29 10:00:00|19527.1|19437.1|19485.8|19395.8|19536|19446|19459.3|19369.3|10403
1664449200000|2022-09-29 11:00:00|19485.7|19395.7|19513.5|19423.5|19590.9|19500.9|19428.3|19338.3|11370
1664452800000|2022-09-29 12:00:00|19513.4|19423.4|19256.1|19166.1|19521.8|19431.8|19178.6|19088.6|12652
1664456400000|2022-09-29 13:00:00|19256.3|19166.3|19040.7|18950.7|19403|19313|18967.5|18877.5|12794
1664460000000|2022-09-29 14:00:00|19040.9|18950.9|19242.3|19152.3|19304.1|19214.1|18895.1|18805.1|13165
1664463600000|2022-09-29 15:00:00|19242.5|19152.5|19338.8|19248.8|19375.1|19285.1|19212.3|19122.3|12647
1664467200000|2022-09-29 16:00:00|19338.5|19248.5|19494.5|19404.5|19687.7|19597.7|19198.1|19108.1|12534
1664470800000|2022-09-29 17:00:00|19494.9|19404.9|19308.7|19218.7|19568.9|19478.9|19306.5|19216.5|12569
1664474400000|2022-09-29 18:00:00|19309.2|19219.2|19345.7|19255.7|19458.6|19368.6|19168.9|19078.9|12881
1664478000000|2022-09-29 19:00:00|19345.4|19255.4|19451.7|19361.7|19522.4|19432.4|19343|19253|12256
1664481600000|2022-09-29 20:00:00|19451.6|19361.6|19551.2|19461.2|19580.4|19490.4|19427.8|19337.8|10396
1664485200000|2022-09-29 21:00:00|19551.1|19461.1|19476.8|19386.8|19561.5|19471.5|19466|19376|6434
1664488800000|2022-09-29 22:00:00|19476.9|19386.9|19502.3|19412.3|19580.5|19490.5|19466.7|19376.7|9362
1664492400000|2022-09-29 23:00:00|19502.4|19412.4|19639.1|19549.1|19659.1|19569.1|19479.9|19389.9|10329
1664496000000|2022-09-30 00:00:00|19639.6|19549.6|19592.1|19502.1|19740.3|19650.3|19486.2|19396.2|12379
1664499600000|2022-09-30 01:00:00|19592.3|19502.3|19553.5|19463.5|19593|19503|19489.9|19399.9|11720
1664503200000|2022-09-30 02:00:00|19553.7|19463.7|19414.4|19324.4|19554.7|19464.7|19401.4|19311.4|10673
1664506800000|2022-09-30 03:00:00|19414.1|19324.1|19443.4|19353.4|19464.9|19374.9|19361.6|19271.6|10323
1664510400000|2022-09-30 04:00:00|19443.7|19353.7|19476.3|19386.3|19508.7|19418.7|19435.4|19345.4|9485
1664514000000|2022-09-30 05:00:00|19476.2|19386.2|19493.7|19403.7|19538.8|19448.8|19471.5|19381.5|9293
1664517600000|2022-09-30 06:00:00|19494|19404|19491.1|19401.1|19548.1|19458.1|19448.9|19358.9|9929
1664521200000|2022-09-30 07:00:00|19491.4|19401.4|19617.6|19527.6|19679|19589|19487.8|19397.8|11834
1664524800000|2022-09-30 08:00:00|19617.7|19527.7|19674.4|19584.4|19679.8|19589.8|19576.1|19486.1|11185
1664528400000|2022-09-30 09:00:00|19674.7|19584.7|19575.5|19485.5|19676.1|19586.1|19546.9|19456.9|10609
1664532000000|2022-09-30 10:00:00|19575.3|19485.3|19533.2|19443.2|19605.9|19515.9|19496.5|19406.5|11039
1664535600000|2022-09-30 11:00:00|19534|19444|19482.7|19392.7|19559.5|19469.5|19455.6|19365.6|10873
1664539200000|2022-09-30 12:00:00|19482.4|19392.4|19342.5|19252.5|19544.6|19454.6|19220.3|19130.3|12585
1664542800000|2022-09-30 13:00:00|19343.1|19253.1|19514.8|19424.8|19527.7|19437.7|19287.5|19197.5|12701
1664546400000|2022-09-30 14:00:00|19515.9|19425.9|20041.4|19951.4|20091.1|20001.1|19486.9|19396.9|13329
1664550000000|2022-09-30 15:00:00|20042.5|19952.5|19798.5|19708.5|20222.3|20132.3|19748.3|19658.3|13158
1664553600000|2022-09-30 16:00:00|19800.1|19710.1|19759.1|19669.1|19912.1|19822.1|19617.6|19527.6|13041
1664557200000|2022-09-30 17:00:00|19759.2|19669.2|19728.7|19638.7|19861.6|19771.6|19651.6|19561.6|12494
1664560800000|2022-09-30 18:00:00|19728.8|19638.8|19715.3|19625.3|19876.8|19786.8|19669.4|19579.4|12225
1664564400000|2022-09-30 19:00:00|19715.4|19625.4|19538.8|19448.8|19808.1|19718.1|19526.6|19436.6|12420
1664568000000|2022-09-30 20:00:00|19534.1|19444.1|19470.8|19380.8|19584.2|19494.2|19407.3|19317.3|10572
1664607600000|2022-10-01 07:00:00|19338.9|19248.9|19359.9|19269.9|19386.4|19296.4|19311.1|19221.1|6696
1664611200000|2022-10-01 08:00:00|19359.8|19269.8|19382.6|19292.6|19393.3|19303.3|19354.5|19264.5|6119
1664614800000|2022-10-01 09:00:00|19382.5|19292.5|19376.4|19286.4|19410.4|19320.4|19356|19266|6129
1664618400000|2022-10-01 10:00:00|19376.2|19286.2|19374.5|19284.5|19409.1|19319.1|19337.6|19247.6|5978
1664622000000|2022-10-01 11:00:00|19374.3|19284.3|19360.3|19270.3|19391.7|19301.7|19214.8|19124.8|8038
1664625600000|2022-10-01 12:00:00|19360.2|19270.2|19342.7|19252.7|19360.2|19270.2|19291.7|19201.7|7318
1664629200000|2022-10-01 13:00:00|19342.8|19252.8|19380.3|19290.3|19441.4|19351.4|19327.2|19237.2|7871
1664632800000|2022-10-01 14:00:00|19380|19290|19369.2|19279.2|19391.7|19301.7|19340.7|19250.7|7032
1664636400000|2022-10-01 15:00:00|19369.4|19279.4|19375.5|19285.5|19406|19316|19356.3|19266.3|5111
1664640000000|2022-10-01 16:00:00|19377.5|19287.5|19338.2|19248.2|19394.5|19304.5|19296.7|19206.7|8392
1664643600000|2022-10-01 17:00:00|19338.1|19248.1|19323.5|19233.5|19360.9|19270.9|19295.7|19205.7|7220
1664647200000|2022-10-01 18:00:00|19323.4|19233.4|19346.4|19256.4|19354.1|19264.1|19260.9|19170.9|6777
1664650800000|2022-10-01 19:00:00|19346.3|19256.3|19315.5|19225.5|19370.2|19280.2|19266.4|19176.4|7185
1664654400000|2022-10-01 20:00:00|19315.3|19225.3|19298|19208|19322.4|19232.4|19255.7|19165.7|7343
1664658000000|2022-10-01 21:00:00|19298.1|19208.1|19335.2|19245.2|19358.5|19268.5|19293.6|19203.6|6000
1664661600000|2022-10-01 22:00:00|19335.3|19245.3|19371.5|19281.5|19381.9|19291.9|19320.9|19230.9|6677
1664665200000|2022-10-01 23:00:00|19371.4|19281.4|19358.6|19268.6|19386.2|19296.2|19340.4|19250.4|6803
1664668800000|2022-10-02 00:00:00|19358.7|19268.7|19324.8|19234.8|19371|19281|19288.1|19198.1|7397
1664672400000|2022-10-02 01:00:00|19325.1|19235.1|19354.4|19264.4|19355.1|19265.1|19305.6|19215.6|7979
1664676000000|2022-10-02 02:00:00|19354.5|19264.5|19365.9|19275.9|19389.9|19299.9|19353.4|19263.4|6614
1664679600000|2022-10-02 03:00:00|19366.1|19276.1|19356.5|19266.5|19377|19287|19334.1|19244.1|6195
1664683200000|2022-10-02 04:00:00|19356.4|19266.4|19378.9|19288.9|19379.5|19289.5|19343.8|19253.8|6095
1664686800000|2022-10-02 05:00:00|19378.8|19288.8|19377|19287|19438.9|19348.9|19348.3|19258.3|7214
1664690400000|2022-10-02 06:00:00|19376.8|19286.8|19325|19235|19423.3|19333.3|19316.6|19226.6|6873
1664694000000|2022-10-02 07:00:00|19324.9|19234.9|19331.5|19241.5|19353.1|19263.1|19280.7|19190.7|6945
1664697600000|2022-10-02 08:00:00|19331.4|19241.4|19326.8|19236.8|19343.7|19253.7|19302.5|19212.5|6284
1664701200000|2022-10-02 09:00:00|19326.7|19236.7|19306.3|19216.3|19335.7|19245.7|19275.1|19185.1|6070
1664704800000|2022-10-02 10:00:00|19306.2|19216.2|19147.4|19057.4|19307.7|19217.7|19086.7|18996.7|9262
1664708400000|2022-10-02 11:00:00|19146.7|19056.7|19239.7|19149.7|19310.4|19220.4|19131.4|19041.4|8127
1664712000000|2022-10-02 12:00:00|19239.6|19149.6|19207|19117|19289.1|19199.1|19184.6|19094.6|7389
1664715600000|2022-10-02 13:00:00|19206.9|19116.9|19208.3|19118.3|19240.9|19150.9|19178.1|19088.1|7041
1664719200000|2022-10-02 14:00:00|19208.2|19118.2|19151.1|19061.1|19225|19135|19121.8|19031.8|7720
1664722800000|2022-10-02 15:00:00|19150.8|19060.8|19189.7|19099.7|19200.4|19110.4|19148.5|19058.5|7021
1664726400000|2022-10-02 16:00:00|19189.6|19099.6|19246.6|19156.6|19277.9|19187.9|19182.7|19092.7|7738
1664730000000|2022-10-02 17:00:00|19247.7|19157.7|19246.1|19156.1|19264.2|19174.2|19216.3|19126.3|7046
1664733600000|2022-10-02 18:00:00|19246.3|19156.3|19262.8|19172.8|19263.2|19173.2|19198.8|19108.8|7279
1664737200000|2022-10-02 19:00:00|19262.9|19172.9|19322.8|19202.8|19382|19292|19262.9|19172.9|8464
1664740800000|2022-10-02 20:00:00|19322.1|19202.1|19294.1|19174.1|19337.9|19217.9|19290.1|19170.1|6944
1664744400000|2022-10-02 21:00:00|19294.2|19174.2|19243.7|19153.7|19298.9|19192.2|19155.6|19065.6|9547
1664748000000|2022-10-02 22:00:00|19244.5|19154.5|19218.5|19128.5|19343.2|19253.2|19187.1|19097.1|11237
1664751600000|2022-10-02 23:00:00|19218.2|19128.2|19103.4|19013.4|19225.1|19135.1|18976.5|18886.5|12044
1664755200000|2022-10-03 00:00:00|19103.6|19013.6|19136.3|19046.3|19171.3|19081.3|19016|18926|11380
1664758800000|2022-10-03 01:00:00|19136.2|19046.2|19271.3|19181.3|19301.1|19211.1|19135|19045|11024
1664762400000|2022-10-03 02:00:00|19271.5|19181.5|19185.4|19095.4|19285.1|19195.1|19182.5|19092.5|10241
1664766000000|2022-10-03 03:00:00|19185.9|19095.9|19214.7|19124.7|19256|19166|19184.8|19094.8|9304
1664769600000|2022-10-03 04:00:00|19214.5|19124.5|19146.1|19056.1|19221.3|19131.3|19137.3|19047.3|8916
1664773200000|2022-10-03 05:00:00|19146.3|19056.3|19290.4|19200.4|19331.9|19241.9|19107.4|19017.4|10075
1664776800000|2022-10-03 06:00:00|19290.8|19200.8|19241.5|19151.5|19356|19266|19208.8|19118.8|10391
1664780400000|2022-10-03 07:00:00|19241.2|19151.2|19243|19153|19281.2|19191.2|19199.8|19109.8|11414
1664784000000|2022-10-03 08:00:00|19243.2|19153.2|19240.8|19150.8|19265.2|19175.2|19208.9|19118.9|10091
1664787600000|2022-10-03 09:00:00|19240.7|19150.7|19221|19131|19241.3|19151.3|19171.7|19081.7|9492
1664791200000|2022-10-03 10:00:00|19220.9|19130.9|19277.9|19187.9|19278.4|19188.4|19179.8|19089.8|9802
1664794800000|2022-10-03 11:00:00|19277.8|19187.8|19295.4|19205.4|19299.1|19209.1|19232.4|19142.4|9883
1664798400000|2022-10-03 12:00:00|19294.2|19204.2|19298.4|19208.4|19323.8|19233.8|19242.2|19152.2|10127
1664802000000|2022-10-03 13:00:00|19298.5|19208.5|19222.1|19132.1|19384.2|19294.2|19181.9|19091.9|12101
1664805600000|2022-10-03 14:00:00|19222.4|19132.4|19463.1|19373.1|19530.8|19440.8|19222.4|19132.4|12676
1664809200000|2022-10-03 15:00:00|19462.8|19372.8|19381.7|19291.7|19537.5|19447.5|19373.7|19283.7|11942
1664812800000|2022-10-03 16:00:00|19382.8|19292.8|19455.4|19365.4|19460|19370|19362.3|19272.3|11688
1664816400000|2022-10-03 17:00:00|19454.8|19364.8|19595.1|19505.1|19642.6|19552.6|19454.8|19364.8|11981
1664820000000|2022-10-03 18:00:00|19595.3|19505.3|19663.8|19573.8|19693.2|19603.2|19592|19502|11879
1664823600000|2022-10-03 19:00:00|19664.2|19574.2|19582.6|19492.6|19676.5|19586.5|19486.2|19396.2|12184
1664827200000|2022-10-03 20:00:00|19585.7|19495.7|19641.1|19551.1|19645.8|19555.8|19560.4|19470.4|9994
1664830800000|2022-10-03 21:00:00|19641.4|19551.4|19601.6|19511.6|19642.7|19552.7|19576.5|19486.5|6919
1664834400000|2022-10-03 22:00:00|19601.4|19511.4|19569.4|19479.4|19643.9|19553.9|19565.1|19475.1|10004
1664838000000|2022-10-03 23:00:00|19569.3|19479.3|19674.5|19584.5|19751.7|19661.7|19569.3|19479.3|11197
1664841600000|2022-10-04 00:00:00|19675.7|19585.7|19609.1|19519.1|19767.9|19677.9|19581.7|19491.7|11632
1664845200000|2022-10-04 01:00:00|19609|19519|19559.2|19469.2|19628.2|19538.2|19556.6|19466.6|10255
1664848800000|2022-10-04 02:00:00|19559.6|19469.6|19591.1|19501.1|19598.7|19508.7|19546.5|19456.5|9364
1664852400000|2022-10-04 03:00:00|19591.8|19501.8|19645.3|19555.3|19672.3|19582.3|19585.9|19495.9|9214
1664856000000|2022-10-04 04:00:00|19645.6|19555.6|19645.5|19555.5|19685.2|19595.2|19604.8|19514.8|9565
1664859600000|2022-10-04 05:00:00|19645.6|19555.6|19657.4|19567.4|19711|19621|19635.7|19545.7|9587
1664863200000|2022-10-04 06:00:00|19657.8|19567.8|19894.8|19804.8|19911.9|19821.9|19650.3|19560.3|11380
1664866800000|2022-10-04 07:00:00|19894.7|19804.7|20015.2|19925.2|20017|19927|19893.2|19803.2|11969
1664870400000|2022-10-04 08:00:00|20015.9|19925.9|19934.9|19844.9|20198.3|20108.3|19908.6|19818.6|12271
1664874000000|2022-10-04 09:00:00|19934.6|19844.6|19989.9|19899.9|20025|19935|19864.4|19774.4|11341
1664877600000|2022-10-04 10:00:00|19989.8|19899.8|20011.3|19921.3|20093.6|20003.6|19944.2|19854.2|11046
1664881200000|2022-10-04 11:00:00|20011.6|19921.6|19988.3|19898.3|20019.4|19929.4|19921.9|19831.9|10954
1664884800000|2022-10-04 12:00:00|19988|19898|20027|19937|20028.9|19938.9|19959|19869|11172
1664888400000|2022-10-04 13:00:00|20026.9|19936.9|20147.8|20057.8|20199.3|20109.3|20003.8|19913.8|12382
1664892000000|2022-10-04 14:00:00|20146.5|20056.5|20158.5|20068.5|20305.1|20215.1|20091.5|20001.5|12677
1664895600000|2022-10-04 15:00:00|20158.1|20068.1|20147.4|20057.4|20176.3|20086.3|20099.7|20009.7|11532
1664899200000|2022-10-04 16:00:00|20146|20056|20045.4|19955.4|20162.6|20072.6|20017.1|19927.1|11815
1664902800000|2022-10-04 17:00:00|20044.9|19954.9|20073.2|19983.2|20084.3|19994.3|19923|19833|12064
1664906400000|2022-10-04 18:00:00|20073|19983|20179.5|20089.5|20212.2|20122.2|20068.2|19978.2|11758
1664910000000|2022-10-04 19:00:00|20179.6|20089.6|20267.9|20177.9|20314.8|20224.8|20098|20008|11730
1664913600000|2022-10-04 20:00:00|20268.9|20178.9|20386|20296|20507.1|20417.1|20199.2|20109.2|11854
1664917200000|2022-10-04 21:00:00|20384.4|20294.4|20343.9|20253.9|20450.6|20360.6|20314.3|20224.3|8524
1664920800000|2022-10-04 22:00:00|20342.2|20252.2|20349.5|20259.5|20374.7|20284.7|20290.9|20200.9|10595
1664924400000|2022-10-04 23:00:00|20347.6|20257.6|20388.8|20298.8|20430.9|20340.9|20324.6|20234.6|10868
1664928000000|2022-10-05 00:00:00|20388.9|20298.9|20233.2|20143.2|20409.5|20319.5|20201.2|20111.2|11805
1664931600000|2022-10-05 01:00:00|20232.8|20142.8|20267.1|20177.1|20325.3|20235.3|20225.4|20135.4|10759
1664935200000|2022-10-05 02:00:00|20266.3|20176.3|20239.5|20149.5|20296.4|20206.4|20236.4|20146.4|10077
1664938800000|2022-10-05 03:00:00|20239.4|20149.4|20239.4|20149.4|20280.9|20190.9|20209.8|20119.8|9675
1664942400000|2022-10-05 04:00:00|20240.2|20150.2|20170.9|20080.9|20271.2|20181.2|20127.9|20037.9|10203
1664946000000|2022-10-05 05:00:00|20171.1|20081.1|20248.5|20158.5|20253.3|20163.3|20157.1|20067.1|9343
1664949600000|2022-10-05 06:00:00|20248.3|20158.3|20303.2|20213.2|20344.9|20254.9|20210.4|20120.4|10354
1664953200000|2022-10-05 07:00:00|20303.9|20213.9|20273.3|20183.3|20331.2|20241.2|20252.9|20162.9|11406
1664956800000|2022-10-05 08:00:00|20273.2|20183.2|20183.4|20093.4|20287.5|20197.5|20062.9|19972.9|11784
1664960400000|2022-10-05 09:00:00|20183.3|20093.3|20136.1|20046.1|20199.5|20109.5|20106.2|20016.2|10556
1664964000000|2022-10-05 10:00:00|20136.2|20046.2|20171.7|20081.7|20198.6|20108.6|20126.2|20036.2|10246
1664967600000|2022-10-05 11:00:00|20171.5|20081.5|20074.1|19984.1|20179.4|20089.4|20010.8|19920.8|10719
1664971200000|2022-10-05 12:00:00|20073.5|19983.5|20069.1|19979.1|20113|20023|20015.2|19925.2|11286
1664974800000|2022-10-05 13:00:00|20069.3|19979.3|19963.8|19873.8|20087.4|19997.4|19866|19776|12278
1664978400000|2022-10-05 14:00:00|19964.2|19874.2|19928.8|19838.8|19982|19892|19790.9|19700.9|12534
1664982000000|2022-10-05 15:00:00|19927.9|19837.9|20049.2|19959.2|20057.4|19967.4|19912.3|19822.3|11987
1664985600000|2022-10-05 16:00:00|20049.3|19959.3|20283.3|20193.3|20339.6|20249.6|20004.1|19914.1|12396
1664989200000|2022-10-05 17:00:00|20283.2|20193.2|20214|20124|20359.9|20269.9|20207.1|20117.1|12345
1664992800000|2022-10-05 18:00:00|20213.8|20123.8|20312.4|20222.4|20313.8|20223.8|20137.4|20047.4|12047
1664996400000|2022-10-05 19:00:00|20312.5|20222.5|20170.3|20080.3|20390.8|20300.8|20156.3|20066.3|12262
1665000000000|2022-10-05 20:00:00|20167|20077|20033.2|19943.2|20218.9|20128.9|20031|19941|10671
1665003600000|2022-10-05 21:00:00|20033.5|19943.5|20099.8|20009.8|20137.6|20047.6|20032.7|19942.7|7632
1665007200000|2022-10-05 22:00:00|20098.7|20008.7|20239.2|20149.2|20260.6|20170.6|20069|19979|10084
1665010800000|2022-10-05 23:00:00|20239.1|20149.1|20205.8|20115.8|20246.8|20156.8|20168.9|20078.9|9485
1665014400000|2022-10-06 00:00:00|20205.7|20115.7|20315.2|20225.2|20429.6|20339.6|20194.5|20104.5|12033
1665018000000|2022-10-06 01:00:00|20315.5|20225.5|20417.6|20327.6|20452.3|20362.3|20298.1|20208.1|11854
1665021600000|2022-10-06 02:00:00|20417.5|20327.5|20375.2|20285.2|20485.6|20395.6|20342.4|20252.4|11191
1665025200000|2022-10-06 03:00:00|20377.3|20287.3|20405.5|20315.5|20436.8|20346.8|20328|20238|9938
1665028800000|2022-10-06 04:00:00|20405.4|20315.4|20402.1|20312.1|20492.2|20402.2|20375|20285|10472
1665032400000|2022-10-06 05:00:00|20402.5|20312.5|20355.1|20265.1|20420|20330|20305.2|20215.2|10432
1665036000000|2022-10-06 06:00:00|20355.5|20265.5|20223.8|20133.8|20355.6|20265.6|20219.2|20129.2|11119
1665039600000|2022-10-06 07:00:00|20224.4|20134.4|20270.6|20180.6|20295|20205|20211.4|20121.4|11262
1665043200000|2022-10-06 08:00:00|20270.4|20180.4|20186.7|20096.7|20300.2|20210.2|20158.2|20068.2|11052
1665046800000|2022-10-06 09:00:00|20186.5|20096.5|20147.1|20057.1|20230.2|20140.2|20139.4|20049.4|9728
1665050400000|2022-10-06 10:00:00|20146.8|20056.8|20175|20085|20200.5|20110.5|20132.5|20042.5|9980
1665054000000|2022-10-06 11:00:00|20175.2|20085.2|20291.6|20201.6|20299.6|20209.6|20174.7|20084.7|10425
1665057600000|2022-10-06 12:00:00|20291.5|20201.5|20237.9|20147.9|20369.2|20279.2|20216.1|20126.1|11609
1665061200000|2022-10-06 13:00:00|20238.9|20148.9|20157.8|20067.8|20339.6|20249.6|20094.2|20004.2|12340
1665064800000|2022-10-06 14:00:00|20158.3|20068.3|20149.5|20059.5|20158.7|20068.7|19927.9|19837.9|12990
1665068400000|2022-10-06 15:00:00|20148.9|20058.9|20062.7|19972.7|20164.8|20074.8|20045.4|19955.4|12210
1665072000000|2022-10-06 16:00:00|20063|19973|20108.4|20018.4|20152.7|20062.7|20000.1|19910.1|11882
1665075600000|2022-10-06 17:00:00|20109.8|20019.8|20162.3|20072.3|20299.1|20209.1|20067.2|19977.2|11839
1665079200000|2022-10-06 18:00:00|20161.8|20071.8|20065.5|19975.5|20163.1|20073.1|20034.9|19944.9|11685
1665082800000|2022-10-06 19:00:00|20065.7|19975.7|20059.3|19969.3|20107.6|20017.6|20037.9|19947.9|11560
1665086400000|2022-10-06 20:00:00|20058.6|19968.6|20094.4|20004.4|20115.5|20025.5|20051.4|19961.4|9002
1665090000000|2022-10-06 21:00:00|20094.5|20004.5|19959.8|19869.8|20094.7|20004.7|19943.4|19853.4|7340
1665093600000|2022-10-06 22:00:00|19960|19870|19948.1|19858.1|19994.9|19904.9|19908.4|19818.4|11073
1665097200000|2022-10-06 23:00:00|19947.2|19857.2|20005.4|19915.4|20017.3|19927.3|19923|19833|9464
1665100800000|2022-10-07 00:00:00|20004.9|19914.9|20039.8|19949.8|20099|20009|19990.9|19900.9|10491
1665104400000|2022-10-07 01:00:00|20039.9|19949.9|20042.5|19952.5|20065.9|19975.9|20015.6|19925.6|9371
1665108000000|2022-10-07 02:00:00|20042.7|19952.7|20064.2|19974.2|20097.7|20007.7|20019.7|19929.7|9240
1665111600000|2022-10-07 03:00:00|20064.4|19974.4|20032|19942|20076.1|19986.1|20028.6|19938.6|8203
1665115200000|2022-10-07 04:00:00|20032.1|19942.1|19993|19903|20054.9|19964.9|19992.5|19902.5|7984
1665118800000|2022-10-07 05:00:00|19993.2|19903.2|20016.9|19926.9|20038.1|19948.1|19961.7|19871.7|8901
1665122400000|2022-10-07 06:00:00|20016.2|19926.2|19897.1|19807.1|20026.5|19936.5|19863.6|19773.6|9888
1665126000000|2022-10-07 07:00:00|19897.2|19807.2|19975|19885|19993|19903|19892.6|19802.6|9987
1665129600000|2022-10-07 08:00:00|19975.1|19885.1|20022.3|19932.3|20061|19971|19966.7|19876.7|9519
1665133200000|2022-10-07 09:00:00|20022.4|19932.4|20023.9|19933.9|20066.3|19976.3|20008.5|19918.5|8952
1665136800000|2022-10-07 10:00:00|20023.5|19933.5|20044.3|19954.3|20050.1|19960.1|19978.6|19888.6|8530
1665140400000|2022-10-07 11:00:00|20044.1|19954.1|20047.5|19957.5|20058.9|19968.9|20011.4|19921.4|9231
1665144000000|2022-10-07 12:00:00|20048.3|19958.3|19662.4|19572.4|20097.8|20007.8|19531.2|19441.2|11925
1665147600000|2022-10-07 13:00:00|19662.2|19572.2|19647|19557|19747.2|19657.2|19553.6|19463.6|12510
1665151200000|2022-10-07 14:00:00|19646.8|19556.8|19693.4|19603.4|19745.7|19655.7|19605.4|19515.4|11955
1665154800000|2022-10-07 15:00:00|19693.2|19603.2|19624.1|19534.1|19699.5|19609.5|19579.1|19489.1|11181
1665158400000|2022-10-07 16:00:00|19623.8|19533.8|19449.8|19359.8|19649.2|19559.2|19377.1|19287.1|11759
1665162000000|2022-10-07 17:00:00|19449.7|19359.7|19464.2|19374.2|19527.6|19437.6|19416.5|19326.5|10767
1665165600000|2022-10-07 18:00:00|19464.3|19374.3|19503.6|19413.6|19519.4|19429.4|19429.6|19339.6|10585
1665169200000|2022-10-07 19:00:00|19503.4|19413.4|19508.1|19418.1|19527.7|19437.7|19460.1|19370.1|10309
1665172800000|2022-10-07 20:00:00|19507.2|19417.2|19595.3|19505.3|19611.3|19521.3|19493.5|19403.5|7777
1665212400000|2022-10-08 07:00:00|19558.8|19468.8|19546.9|19456.9|19571.6|19481.6|19544.5|19454.5|5831
1665216000000|2022-10-08 08:00:00|19547.1|19457.1|19514.3|19424.3|19561|19471|19504.9|19414.9|5665
1665219600000|2022-10-08 09:00:00|19514.4|19424.4|19546.1|19456.1|19556.6|19466.6|19514.2|19424.2|5342
1665223200000|2022-10-08 10:00:00|19546.2|19456.2|19550.6|19460.6|19569.8|19479.8|19539.1|19449.1|4981
1665226800000|2022-10-08 11:00:00|19550.5|19460.5|19583.7|19493.7|19590.6|19500.6|19540.8|19450.8|5657
1665230400000|2022-10-08 12:00:00|19583.8|19493.8|19562.1|19472.1|19587.8|19497.8|19532.1|19442.1|6168
1665234000000|2022-10-08 13:00:00|19562.2|19472.2|19531|19441|19563.2|19473.2|19524.1|19434.1|5960
1665237600000|2022-10-08 14:00:00|19531.1|19441.1|19544.7|19454.7|19546.8|19456.8|19474.7|19384.7|6882
1665241200000|2022-10-08 15:00:00|19544.8|19454.8|19535.2|19445.2|19550|19460|19514.6|19424.6|6640
1665244800000|2022-10-08 16:00:00|19535.3|19445.3|19578.3|19488.3|19579.2|19489.2|19520.7|19430.7|6823
1665248400000|2022-10-08 17:00:00|19577|19487|19549.8|19459.8|19580.1|19490.1|19531.1|19441.1|6111
1665252000000|2022-10-08 18:00:00|19550|19460|19528|19438|19559.4|19469.4|19516.9|19426.9|6244
1665255600000|2022-10-08 19:00:00|19528.1|19438.1|19516.2|19426.2|19528.4|19438.4|19492.1|19402.1|5523
1665259200000|2022-10-08 20:00:00|19516.4|19426.4|19501.7|19411.7|19523.7|19433.7|19470.2|19380.2|5759
1665262800000|2022-10-08 21:00:00|19501.8|19411.8|19363.6|19273.6|19505.3|19415.3|19301.8|19211.8|6510
1665266400000|2022-10-08 22:00:00|19363.7|19273.7|19408.3|19318.3|19417|19327|19319.4|19229.4|8247
1665270000000|2022-10-08 23:00:00|19408.4|19318.4|19463|19373|19487.8|19397.8|19405|19315|6688
1665273600000|2022-10-09 00:00:00|19462.9|19372.9|19443.8|19353.8|19495.9|19405.9|19432.7|19342.7|6768
1665277200000|2022-10-09 01:00:00|19443.9|19353.9|19447.7|19357.7|19469|19379|19414.6|19324.6|6951
1665280800000|2022-10-09 02:00:00|19445.6|19355.6|19414.5|19324.5|19459|19369|19414.5|19324.5|5952
1665284400000|2022-10-09 03:00:00|19414.6|19324.6|19414.2|19324.2|19434.5|19344.5|19378.9|19288.9|5240
1665288000000|2022-10-09 04:00:00|19413.5|19323.5|19431.2|19341.2|19431.6|19341.6|19372.3|19282.3|5421
1665291600000|2022-10-09 05:00:00|19431.5|19341.5|19456.6|19366.6|19462.7|19372.7|19427.9|19337.9|5030
1665295200000|2022-10-09 06:00:00|19456.5|19366.5|19474.4|19384.4|19482.3|19392.3|19438|19348|5623
1665298800000|2022-10-09 07:00:00|19474.3|19384.3|19458.1|19368.1|19480.9|19390.9|19451.8|19361.8|4812
1665302400000|2022-10-09 08:00:00|19458.2|19368.2|19442.2|19352.2|19474.8|19384.8|19425|19335|5006
1665306000000|2022-10-09 09:00:00|19442.3|19352.3|19460.6|19370.6|19463.4|19373.4|19428.9|19338.9|4369
1665309600000|2022-10-09 10:00:00|19460.8|19370.8|19534.6|19444.6|19587.3|19497.3|19452|19362|6105
1665313200000|2022-10-09 11:00:00|19534.7|19444.7|19518.1|19428.1|19585.9|19495.9|19512|19422|6701
1665316800000|2022-10-09 12:00:00|19518|19428|19547.9|19457.9|19589.6|19499.6|19517.7|19427.7|5880
1665320400000|2022-10-09 13:00:00|19547.7|19457.7|19514.9|19424.9|19567.8|19477.8|19514.8|19424.8|4537
1665324000000|2022-10-09 14:00:00|19514.7|19424.7|19550.5|19460.5|19573.3|19483.3|19514.2|19424.2|5081
1665327600000|2022-10-09 15:00:00|19550.9|19460.9|19584.4|19494.4|19594.2|19504.2|19550.8|19460.8|5716
1665331200000|2022-10-09 16:00:00|19584.5|19494.5|19554.5|19464.5|19600.4|19510.4|19533|19443|5479
1665334800000|2022-10-09 17:00:00|19554.7|19464.7|19533.2|19443.2|19557.1|19467.1|19522.2|19432.2|4277
1665338400000|2022-10-09 18:00:00|19533.1|19443.1|19569.7|19479.7|19572.9|19482.9|19518|19428|4676
1665342000000|2022-10-09 19:00:00|19570.4|19480.4|19531.9|19411.9|19580|19490|19420.2|19330.2|6689
1665345600000|2022-10-09 20:00:00|19532|19412|19545.2|19425.2|19546.3|19426.3|19490.2|19370.2|5139
1665349200000|2022-10-09 21:00:00|19545.1|19425.1|19527|19437|19545.1|19453.2|19495|19405|5497
1665352800000|2022-10-09 22:00:00|19525.4|19435.4|19445.3|19355.3|19527.3|19437.3|19420.6|19330.6|8976
1665356400000|2022-10-09 23:00:00|19445.4|19355.4|19489|19399|19493.9|19403.9|19421.4|19331.4|8502
1665360000000|2022-10-10 00:00:00|19488.7|19398.7|19538.2|19448.2|19565|19475|19451.6|19361.6|9343
1665363600000|2022-10-10 01:00:00|19538.1|19448.1|19549.6|19459.6|19570.8|19480.8|19519|19429|9877
1665367200000|2022-10-10 02:00:00|19549|19459|19518.3|19428.3|19550.5|19460.5|19501|19411|7864
1665370800000|2022-10-10 03:00:00|19518|19428|19496.9|19406.9|19527.5|19437.5|19477.4|19387.4|7488
1665374400000|2022-10-10 04:00:00|19497.1|19407.1|19514.1|19424.1|19520.3|19430.3|19469.9|19379.9|6755
1665378000000|2022-10-10 05:00:00|19514|19424|19456.9|19366.9|19514.9|19424.9|19433.8|19343.8|7664
1665381600000|2022-10-10 06:00:00|19457|19367|19439.7|19349.7|19480.6|19390.6|19419.2|19329.2|8588
1665385200000|2022-10-10 07:00:00|19440.3|19350.3|19457.7|19367.7|19486.1|19396.1|19434.4|19344.4|8519
1665388800000|2022-10-10 08:00:00|19457.5|19367.5|19280.5|19190.5|19464.5|19374.5|19176.8|19086.8|11292
1665392400000|2022-10-10 09:00:00|19280.2|19190.2|19378.3|19288.3|19385.3|19295.3|19274.8|19184.8|9726
1665396000000|2022-10-10 10:00:00|19378.2|19288.2|19325.1|19235.1|19392.1|19302.1|19323.1|19233.1|8960
1665399600000|2022-10-10 11:00:00|19324.3|19234.3|19378.8|19288.8|19417.5|19327.5|19324.2|19234.2|9189
1665403200000|2022-10-10 12:00:00|19378.7|19288.7|19465.8|19375.8|19476.4|19386.4|19360.1|19270.1|9446
1665406800000|2022-10-10 13:00:00|19465.9|19375.9|19359.9|19269.9|19485.3|19395.3|19347.9|19257.9|10808
1665410400000|2022-10-10 14:00:00|19360|19270|19302|19212|19436.6|19346.6|19268|19178|11767
1665414000000|2022-10-10 15:00:00|19300.3|19210.3|19315.3|19225.3|19356.6|19266.6|19272.9|19182.9|10868
1665417600000|2022-10-10 16:00:00|19315.1|19225.1|19186.3|19096.3|19331.1|19241.1|19153.2|19063.2|11219
1665421200000|2022-10-10 17:00:00|19186.6|19096.6|19367.4|19277.4|19400.4|19310.4|19166.6|19076.6|10891
1665424800000|2022-10-10 18:00:00|19367.9|19277.9|19262.1|19172.1|19372.6|19282.6|19232.2|19142.2|10625
1665428400000|2022-10-10 19:00:00|19261.4|19171.4|19256.9|19166.9|19305.7|19215.7|19238.5|19148.5|10871
1665432000000|2022-10-10 20:00:00|19256.7|19166.7|19286.4|19196.4|19299.7|19209.7|19256.2|19166.2|7267
1665435600000|2022-10-10 21:00:00|19286.2|19196.2|19289.9|19199.9|19323.5|19233.5|19272|19182|4689
1665439200000|2022-10-10 22:00:00|19288.7|19198.7|19179|19089|19294.1|19204.1|19076.6|18986.6|9827
1665442800000|2022-10-10 23:00:00|19179.5|19089.5|19176.9|19086.9|19242.7|19152.7|19168.8|19078.8|8339
1665446400000|2022-10-11 00:00:00|19177.2|19087.2|19087.7|18997.7|19177.2|19087.2|19004|18914|11370
1665450000000|2022-10-11 01:00:00|19087.8|18997.8|19075.1|18985.1|19109.8|19019.8|19012.5|18922.5|10549
1665453600000|2022-10-11 02:00:00|19075.2|18985.2|19097.8|19007.8|19100.5|19010.5|19008.8|18918.8|9973
1665457200000|2022-10-11 03:00:00|19097.6|19007.6|19087.3|18997.3|19132.8|19042.8|19078.3|18988.3|8111
1665460800000|2022-10-11 04:00:00|19087.1|18997.1|19086|18996|19121|19031|19062.9|18972.9|7864
1665464400000|2022-10-11 05:00:00|19085.9|18995.9|19076.9|18986.9|19115.1|19025.1|19071.2|18981.2|7345
1665468000000|2022-10-11 06:00:00|19077.1|18987.1|19099.8|19009.8|19155.6|19065.6|19056|18966|9608
1665471600000|2022-10-11 07:00:00|19100|19010|19127.4|19037.4|19148.2|19058.2|19072.2|18982.2|9434
1665475200000|2022-10-11 08:00:00|19127.5|19037.5|19150.8|19060.8|19182.5|19092.5|19124.3|19034.3|9057
1665478800000|2022-10-11 09:00:00|19150.9|19060.9|19108.9|19018.9|19160.7|19070.7|19079.6|18989.6|8438
1665482400000|2022-10-11 10:00:00|19108.8|19018.8|19135.1|19045.1|19147.6|19057.6|19089.9|18999.9|10112
1665486000000|2022-10-11 11:00:00|19135|19045|19188.8|19098.8|19189.4|19099.4|19115.7|19025.7|10031
1665489600000|2022-10-11 12:00:00|19188.7|19098.7|19194.2|19104.2|19309.5|19219.5|19181.9|19091.9|11100
1665493200000|2022-10-11 13:00:00|19194.1|19104.1|19034.6|18944.6|19209.6|19119.6|19029.6|18939.6|11289
1665496800000|2022-10-11 14:00:00|19034.3|18944.3|19079.7|18989.7|19136.5|19046.5|18907.1|18817.1|12210
1665500400000|2022-10-11 15:00:00|19079.8|18989.8|19192.3|19102.3|19237.8|19147.8|19078|18988|11498
1665504000000|2022-10-11 16:00:00|19192.2|19102.2|19199.6|19109.6|19226.8|19136.8|19134.5|19044.5|10985
1665507600000|2022-10-11 17:00:00|19199.3|19109.3|19174.4|19084.4|19204|19114|19152.1|19062.1|10319
1665511200000|2022-10-11 18:00:00|19174|19084|19016.4|18926.4|19179.5|19089.5|18988.1|18898.1|11039
1665514800000|2022-10-11 19:00:00|19014.5|18924.5|19044.1|18954.1|19075.9|18985.9|18964.9|18874.9|11077
1665518400000|2022-10-11 20:00:00|19044.6|18954.6|19064.3|18974.3|19101|19011|19031.7|18941.7|8342
1665522000000|2022-10-11 21:00:00|19064.2|18974.2|19049.6|18959.6|19096.2|19006.2|19042.8|18952.8|6022
1665525600000|2022-10-11 22:00:00|19049.7|18959.7|19086.6|18996.6|19102.3|19012.3|19041.7|18951.7|8375
1665529200000|2022-10-11 23:00:00|19086.1|18996.1|19103.9|19013.9|19106.9|19016.9|19049.9|18959.9|8656
1665532800000|2022-10-12 00:00:00|19102.6|19012.6|19138.3|19048.3|19168.4|19078.4|19072.4|18982.4|10103
1665536400000|2022-10-12 01:00:00|19138|19048|19106.4|19016.4|19141.9|19051.9|19079.6|18989.6|9681
1665540000000|2022-10-12 02:00:00|19107.2|19017.2|19109.3|19019.3|19121.7|19031.7|19078.9|18988.9|8191
1665543600000|2022-10-12 03:00:00|19109.4|19019.4|19094.4|19004.4|19129.9|19039.9|19092.3|19002.3|6718
1665547200000|2022-10-12 04:00:00|19094.5|19004.5|19143.2|19053.2|19161.2|19071.2|19091|19001|7367
1665550800000|2022-10-12 05:00:00|19143.1|19053.1|19160.1|19070.1|19185|19095|19118.6|19028.6|7802
1665554400000|2022-10-12 06:00:00|19160.4|19070.4|19197.5|19107.5|19242.3|19152.3|19139|19049|9339
1665558000000|2022-10-12 07:00:00|19198.1|19108.1|19156.6|19066.6|19204.1|19114.1|19128.6|19038.6|9341
1665561600000|2022-10-12 08:00:00|19156.7|19066.7|19188.1|19098.1|19199.3|19109.3|19138.7|19048.7|8317
1665565200000|2022-10-12 09:00:00|19188.2|19098.2|19216.8|19126.8|19241|19151|19181|19091|8330
1665568800000|2022-10-12 10:00:00|19217|19127|19197|19107|19228.9|19138.9|19170.8|19080.8|7822
1665572400000|2022-10-12 11:00:00|19196.9|19106.9|19160.9|19070.9|19211.5|19121.5|19156.7|19066.7|7794
1665576000000|2022-10-12 12:00:00|19160.8|19070.8|19119.5|19029.5|19222.9|19132.9|19024|18934|10449
1665579600000|2022-10-12 13:00:00|19119.4|19029.4|19162.3|19072.3|19195.2|19105.2|19080.7|18990.7|11041
1665583200000|2022-10-12 14:00:00|19162|19072|19140.9|19050.9|19181|19091|19107.5|19017.5|11361
1665586800000|2022-10-12 15:00:00|19139.9|19049.9|19185|19095|19194.1|19104.1|19134.2|19044.2|9854
1665590400000|2022-10-12 16:00:00|19184.7|19094.7|19143.8|19053.8|19197.4|19107.4|19126.3|19036.3|8725
1665594000000|2022-10-12 17:00:00|19143.7|19053.7|19133.8|19043.8|19156.8|19066.8|19111.9|19021.9|8275
1665597600000|2022-10-12 18:00:00|19133.5|19043.5|19158.7|19068.7|19201.5|19111.5|19089.3|18999.3|10954
1665601200000|2022-10-12 19:00:00|19158.5|19068.5|19186.9|19096.9|19219.1|19129.1|19148.6|19058.6|9153
1665604800000|2022-10-12 20:00:00|19187.1|19097.1|19213.4|19123.4|19213.5|19123.5|19180.2|19090.2|6465
1665608400000|2022-10-12 21:00:00|19213.6|19123.6|19226|19136|19237.6|19147.6|19210.4|19120.4|4534
1665612000000|2022-10-12 22:00:00|19225.8|19135.8|19202.6|19112.6|19276.9|19186.9|19201.6|19111.6|7081
1665615600000|2022-10-12 23:00:00|19203|19113|19200.8|19110.8|19216.4|19126.4|19192.3|19102.3|6572
1665619200000|2022-10-13 00:00:00|19200.6|19110.6|19193.3|19103.3|19216.5|19126.5|19177.1|19087.1|7384
1665622800000|2022-10-13 01:00:00|19193.4|19103.4|19152|19062|19199.6|19109.6|19139.6|19049.6|8472
1665626400000|2022-10-13 02:00:00|19152.1|19062.1|19131.2|19041.2|19156.1|19066.1|19064.6|18974.6|9728
1665630000000|2022-10-13 03:00:00|19131.5|19041.5|19133.7|19043.7|19158.6|19068.6|19123|19033|8626
1665633600000|2022-10-13 04:00:00|19133.8|19043.8|19138.4|19048.4|19139.4|19049.4|19115.4|19025.4|6956
1665637200000|2022-10-13 05:00:00|19138.5|19048.5|19134.7|19044.7|19153.3|19063.3|19089|18999|7510
1665640800000|2022-10-13 06:00:00|19134.6|19044.6|19105.4|19015.4|19144.8|19054.8|19090.7|19000.7|7651
1665644400000|2022-10-13 07:00:00|19105.5|19015.5|19052.8|18962.8|19105.7|19015.7|18997.8|18907.8|10039
1665648000000|2022-10-13 08:00:00|19051.2|18961.2|19057.2|18967.2|19080|18990|19007.9|18917.9|8023
1665651600000|2022-10-13 09:00:00|19056.6|18966.6|19034.1|18944.1|19074.7|18984.7|19024.6|18934.6|7288
1665655200000|2022-10-13 10:00:00|19034|18944|18735|18645|19044.5|18954.5|18626.7|18536.7|10988
1665658800000|2022-10-13 11:00:00|18735.3|18645.3|18798|18708|18872.1|18782.1|18705.3|18615.3|10501
1665662400000|2022-10-13 12:00:00|18798.2|18708.2|18431.2|18341.2|19027.9|18937.9|18237.4|18147.4|10498
1665666000000|2022-10-13 13:00:00|18430.6|18340.6|18475.2|18385.2|18517.7|18427.7|18318.9|18228.9|9294
1665669600000|2022-10-13 14:00:00|18475.3|18385.3|18461.9|18371.9|18539.1|18449.1|18441|18351|12092
1665673200000|2022-10-13 15:00:00|18461.6|18371.6|19000.2|18910.2|19091.7|19001.7|18452.9|18362.9|13019
1665676800000|2022-10-13 16:00:00|19002.2|18912.2|19131.4|19041.4|19238.5|19148.5|18950|18860|12523
1665680400000|2022-10-13 17:00:00|19131.2|19041.2|19203.5|19113.5|19268.9|19178.9|19115.5|19025.5|11878
1665684000000|2022-10-13 18:00:00|19203.3|19113.3|19466.6|19376.6|19547.4|19457.4|19190.7|19100.7|11468
1665687600000|2022-10-13 19:00:00|19467.9|19377.9|19419.5|19329.5|19512.1|19422.1|19368.1|19278.1|12054
1665691200000|2022-10-13 20:00:00|19418.4|19328.4|19432.7|19342.7|19534.6|19444.6|19407.1|19317.1|10175
1665694800000|2022-10-13 21:00:00|19432.8|19342.8|19449.4|19359.4|19473.5|19383.5|19379.3|19289.3|6369
1665698400000|2022-10-13 22:00:00|19448.6|19358.6|19479|19389|19501.4|19411.4|19435|19345|8945
1665702000000|2022-10-13 23:00:00|19478.8|19388.8|19423.3|19333.3|19487.5|19397.5|19404|19314|8986
1665705600000|2022-10-14 00:00:00|19423.8|19333.8|19455|19365|19486.9|19396.9|19387.6|19297.6|10450
1665709200000|2022-10-14 01:00:00|19455.5|19365.5|19907|19817|19991|19901|19444.7|19354.7|11756
1665712800000|2022-10-14 02:00:00|19906|19816|19873.9|19783.9|19940.1|19850.1|19818.7|19728.7|12052
1665716400000|2022-10-14 03:00:00|19874.2|19784.2|19861|19771|19913|19823|19830.3|19740.3|9576
1665720000000|2022-10-14 04:00:00|19861.4|19771.4|19857.3|19767.3|19889.2|19799.2|19842.2|19752.2|8738
1665723600000|2022-10-14 05:00:00|19857.4|19767.4|19852.5|19762.5|19890.4|19800.4|19777.3|19687.3|9196
1665727200000|2022-10-14 06:00:00|19852.2|19762.2|19840.8|19750.8|19872.6|19782.6|19827.5|19737.5|8945
1665730800000|2022-10-14 07:00:00|19840.7|19750.7|19687.1|19597.1|19846.8|19756.8|19617.2|19527.2|10984
1665734400000|2022-10-14 08:00:00|19687.3|19597.3|19660.9|19570.9|19717.3|19627.3|19608.2|19518.2|10145
1665738000000|2022-10-14 09:00:00|19660.8|19570.8|19695.5|19605.5|19707.8|19617.8|19582.7|19492.7|9652
1665741600000|2022-10-14 10:00:00|19695.9|19605.9|19734|19644|19785.3|19695.3|19678.4|19588.4|10342
1665745200000|2022-10-14 11:00:00|19733.8|19643.8|19643.1|19553.1|19788.7|19698.7|19636.7|19546.7|9778
1665748800000|2022-10-14 12:00:00|19643.2|19553.2|19848.7|19758.7|19896.5|19806.5|19619.1|19529.1|11107
1665752400000|2022-10-14 13:00:00|19848.8|19758.8|19712.9|19622.9|19858.3|19768.3|19675.6|19585.6|12085
1665756000000|2022-10-14 14:00:00|19712.5|19622.5|19509.4|19419.4|19712.5|19622.5|19402.5|19312.5|12950
1665759600000|2022-10-14 15:00:00|19509.6|19419.6|19402.2|19312.2|19554.7|19464.7|19359.3|19269.3|11944
1665763200000|2022-10-14 16:00:00|19402.1|19312.1|19347.3|19257.3|19444.5|19354.5|19271.4|19181.4|11746
1665766800000|2022-10-14 17:00:00|19347.2|19257.2|19408.2|19318.2|19418.7|19328.7|19337|19247|10560
1665770400000|2022-10-14 18:00:00|19407.8|19317.8|19260.4|19170.4|19407.8|19317.8|19183|19093|11219
1665774000000|2022-10-14 19:00:00|19260.2|19170.2|19214.3|19124.3|19313|19223|19161.4|19071.4|11565
1665777600000|2022-10-14 20:00:00|19216.6|19126.6|19230.8|19140.8|19262|19172|19173.5|19083.5|7338
1665817200000|2022-10-15 07:00:00|19213.2|19123.2|19216.2|19126.2|19227|19137|19185.1|19095.1|4498
1665820800000|2022-10-15 08:00:00|19216.1|19126.1|19116.8|19026.8|19219.2|19129.2|19087.3|18997.3|6780
1665824400000|2022-10-15 09:00:00|19116.6|19026.6|19152|19062|19169.2|19079.2|19111.3|19021.3|6653
1665828000000|2022-10-15 10:00:00|19152.1|19062.1|19197.8|19107.8|19225.1|19135.1|19142|19052|6050
1665831600000|2022-10-15 11:00:00|19197.7|19107.7|19212|19122|19212|19122|19189.4|19099.4|5102
1665835200000|2022-10-15 12:00:00|19211.8|19121.8|19216.7|19126.7|19239.3|19149.3|19199.2|19109.2|5415
1665838800000|2022-10-15 13:00:00|19216.8|19126.8|19217|19127|19224.4|19134.4|19146.7|19056.7|6461
1665842400000|2022-10-15 14:00:00|19217.3|19127.3|19189.7|19099.7|19225.4|19135.4|19168.3|19078.3|5540
1665846000000|2022-10-15 15:00:00|19189.6|19099.6|19175.7|19085.7|19190.2|19100.2|19170.7|19080.7|5171
1665849600000|2022-10-15 16:00:00|19175.6|19085.6|19171.5|19081.5|19206.5|19116.5|19160.4|19070.4|5819
1665853200000|2022-10-15 17:00:00|19171.3|19081.3|19154.9|19064.9|19183.3|19093.3|19146.6|19056.6|6032
1665856800000|2022-10-15 18:00:00|19154.8|19064.8|19166.8|19076.8|19181.5|19091.5|19150.7|19060.7|5655
1665860400000|2022-10-15 19:00:00|19166.7|19076.7|19144.8|19054.8|19171.8|19081.8|19110.3|19020.3|5824
1665864000000|2022-10-15 20:00:00|19144.9|19054.9|19143.1|19053.1|19155|19065|19132.1|19042.1|5344
1665867600000|2022-10-15 21:00:00|19143|19053|19115.9|19025.9|19143.4|19053.4|19100.4|19010.4|4760
1665871200000|2022-10-15 22:00:00|19115.7|19025.7|19110.1|19020.1|19135.4|19045.4|19094.3|19004.3|5708
1665874800000|2022-10-15 23:00:00|19110.2|19020.2|19115.5|19025.5|19176|19086|19043.3|18953.3|7063
1665878400000|2022-10-16 00:00:00|19115.6|19025.6|19185.7|19095.7|19189.2|19099.2|19111.9|19021.9|6337
1665882000000|2022-10-16 01:00:00|19185.5|19095.5|19190.4|19100.4|19211.5|19121.5|19156.9|19066.9|6548
1665885600000|2022-10-16 02:00:00|19190.5|19100.5|19161.3|19071.3|19210.6|19120.6|19151.5|19061.5|5146
1665889200000|2022-10-16 03:00:00|19160.6|19070.6|19168.2|19078.2|19181.7|19091.7|19155.7|19065.7|4493
1665892800000|2022-10-16 04:00:00|19168.3|19078.3|19182.2|19092.2|19202.3|19112.3|19160.1|19070.1|4836
1665896400000|2022-10-16 05:00:00|19182.4|19092.4|19195.9|19105.9|19202.9|19112.9|19172.4|19082.4|4633
1665900000000|2022-10-16 06:00:00|19195.6|19105.6|19180.2|19090.2|19199.3|19109.3|19166.3|19076.3|4513
1665903600000|2022-10-16 07:00:00|19180.1|19090.1|19181.9|19091.9|19193.6|19103.6|19166.5|19076.5|4036
1665907200000|2022-10-16 08:00:00|19182|19092|19211.8|19121.8|19234|19144|19181.7|19091.7|5540
1665910800000|2022-10-16 09:00:00|19212|19122|19187.6|19097.6|19213|19123|19184.8|19094.8|4715
1665914400000|2022-10-16 10:00:00|19187.7|19097.7|19172.5|19082.5|19195.4|19105.4|19140.5|19050.5|4959
1665918000000|2022-10-16 11:00:00|19172.6|19082.6|19190|19100|19197.5|19107.5|19164.9|19074.9|4596
1665921600000|2022-10-16 12:00:00|19190.1|19100.1|19177.8|19087.8|19194.1|19104.1|19165.5|19075.5|4622
1665925200000|2022-10-16 13:00:00|19177.9|19087.9|19174.9|19084.9|19188.8|19098.8|19168.2|19078.2|4265
1665928800000|2022-10-16 14:00:00|19175|19085|19175.7|19085.7|19184|19094|19155.6|19065.6|5026
1665932400000|2022-10-16 15:00:00|19175.6|19085.6|19202.4|19112.4|19214.7|19124.7|19171.6|19081.6|5316
1665936000000|2022-10-16 16:00:00|19202.7|19112.7|19187.1|19097.1|19212|19122|19173.9|19083.9|4787
1665939600000|2022-10-16 17:00:00|19187.2|19097.2|19181.4|19091.4|19203.6|19113.6|19180.7|19090.7|4315
1665943200000|2022-10-16 18:00:00|19181.5|19091.5|19181.8|19091.8|19192.5|19102.5|19167.8|19077.8|4565
1665946800000|2022-10-16 19:00:00|19182|19092|19437.1|19317.1|19440.2|19320.2|19178.6|19088.6|7481
1665950400000|2022-10-16 20:00:00|19437|19317|19392.6|19272.6|19483.7|19363.7|19329.6|19209.6|8099
1665954000000|2022-10-16 21:00:00|19392.5|19272.5|19193.1|19103.1|19417.3|19319.1|19152.4|19062.4|7898
1665957600000|2022-10-16 22:00:00|19193|19103|19346.8|19256.8|19401.3|19311.3|19166.5|19076.5|10152
1665961200000|2022-10-16 23:00:00|19345.8|19255.8|19308.3|19218.3|19361.6|19271.6|19277.3|19187.3|8762
1665964800000|2022-10-17 00:00:00|19307.8|19217.8|19275|19185|19351.4|19261.4|19259.3|19169.3|9755
1665968400000|2022-10-17 01:00:00|19274.9|19184.9|19221.6|19131.6|19283.2|19193.2|19219.6|19129.6|8927
1665972000000|2022-10-17 02:00:00|19222.4|19132.4|19250.3|19160.3|19257.1|19167.1|19216.5|19126.5|8185
1665975600000|2022-10-17 03:00:00|19250|19160|19236|19146|19250.9|19160.9|19207.5|19117.5|8174
1665979200000|2022-10-17 04:00:00|19236.7|19146.7|19276.1|19186.1|19280.2|19190.2|19210.8|19120.8|7292
1665982800000|2022-10-17 05:00:00|19276|19186|19318|19228|19327.6|19237.6|19272.9|19182.9|7751
1665986400000|2022-10-17 06:00:00|19318.1|19228.1|19286.6|19196.6|19357.5|19267.5|19273.6|19183.6|8133
1665990000000|2022-10-17 07:00:00|19286.5|19196.5|19342.1|19252.1|19361.1|19271.1|19280.4|19190.4|9466
1665993600000|2022-10-17 08:00:00|19342|19252|19305.3|19215.3|19349.5|19259.5|19291.3|19201.3|8131
1665997200000|2022-10-17 09:00:00|19305.5|19215.5|19385.6|19295.6|19409.3|19319.3|19300|19210|8477
1666000800000|2022-10-17 10:00:00|19384.1|19294.1|19441.7|19351.7|19462.8|19372.8|19384.1|19294.1|10060
1666004400000|2022-10-17 11:00:00|19442.3|19352.3|19503.2|19413.2|19587.9|19497.9|19419.9|19329.9|10105
1666008000000|2022-10-17 12:00:00|19502.9|19412.9|19568.1|19478.1|19626.8|19536.8|19467.5|19377.5|10074
1666011600000|2022-10-17 13:00:00|19567.9|19477.9|19631.9|19541.9|19719.6|19629.6|19567.3|19477.3|11631
1666015200000|2022-10-17 14:00:00|19632.3|19542.3|19519.7|19429.7|19692.9|19602.9|19487.2|19397.2|12003
1666018800000|2022-10-17 15:00:00|19519.4|19429.4|19582.2|19492.2|19626.6|19536.6|19478.9|19388.9|11035
1666022400000|2022-10-17 16:00:00|19581.6|19491.6|19556.4|19466.4|19634.7|19544.7|19528.6|19438.6|10542
1666026000000|2022-10-17 17:00:00|19556.2|19466.2|19568.5|19478.5|19580.6|19490.6|19507.8|19417.8|9937
1666029600000|2022-10-17 18:00:00|19568.1|19478.1|19565.3|19475.3|19587.3|19497.3|19493.8|19403.8|9602
1666033200000|2022-10-17 19:00:00|19566.9|19476.9|19570.5|19480.5|19600|19510|19533|19443|10026
1666036800000|2022-10-17 20:00:00|19570.4|19480.4|19575.7|19485.7|19602|19512|19557.9|19467.9|7533
1666040400000|2022-10-17 21:00:00|19575.6|19485.6|19565.6|19475.6|19585.4|19495.4|19538.5|19448.5|4979
1666044000000|2022-10-17 22:00:00|19565.4|19475.4|19561.5|19471.5|19670.1|19580.1|19520.4|19430.4|9737
1666047600000|2022-10-17 23:00:00|19561.9|19471.9|19594.8|19504.8|19617.5|19527.5|19554.8|19464.8|8160
1666051200000|2022-10-18 00:00:00|19594.9|19504.9|19642.6|19552.6|19658.4|19568.4|19555.7|19465.7|10223
1666054800000|2022-10-18 01:00:00|19642.4|19552.4|19580.8|19490.8|19667.3|19577.3|19565.5|19475.5|10216
1666058400000|2022-10-18 02:00:00|19580.6|19490.6|19536|19446|19589.5|19499.5|19530.4|19440.4|8797
1666062000000|2022-10-18 03:00:00|19535.9|19445.9|19593.5|19503.5|19620.9|19530.9|19535.5|19445.5|8381
1666065600000|2022-10-18 04:00:00|19593.7|19503.7|19629.6|19539.6|19659|19569|19588.5|19498.5|8665
1666069200000|2022-10-18 05:00:00|19629.2|19539.2|19600|19510|19634.6|19544.6|19586.6|19496.6|8206
1666072800000|2022-10-18 06:00:00|19599.7|19509.7|19689.2|19599.2|19745.4|19655.4|19587.4|19497.4|9862
1666076400000|2022-10-18 07:00:00|19689.5|19599.5|19716.6|19626.6|19737.3|19647.3|19612.4|19522.4|10445
1666080000000|2022-10-18 08:00:00|19714.8|19624.8|19582.4|19492.4|19721.6|19631.6|19579.1|19489.1|10139
1666083600000|2022-10-18 09:00:00|19582.3|19492.3|19574.5|19484.5|19606|19516|19524.9|19434.9|9634
1666087200000|2022-10-18 10:00:00|19575.3|19485.3|19577.1|19487.1|19626.6|19536.6|19554.9|19464.9|9066
1666090800000|2022-10-18 11:00:00|19579.4|19489.4|19612.5|19522.5|19647.6|19557.6|19577.5|19487.5|8645
1666094400000|2022-10-18 12:00:00|19612.3|19522.3|19676.3|19586.3|19694.3|19604.3|19611.8|19521.8|9360
1666098000000|2022-10-18 13:00:00|19676.7|19586.7|19590|19500|19722.7|19632.7|19580.3|19490.3|11188
1666101600000|2022-10-18 14:00:00|19589.6|19499.6|19463.7|19373.7|19617.6|19527.6|19415.3|19325.3|12102
1666105200000|2022-10-18 15:00:00|19463.5|19373.5|19419.3|19329.3|19494.4|19404.4|19330.9|19240.9|12153
1666108800000|2022-10-18 16:00:00|19418.9|19328.9|19460.4|19370.4|19487.3|19397.3|19392.3|19302.3|10717
1666112400000|2022-10-18 17:00:00|19461.5|19371.5|19452.7|19362.7|19479.1|19389.1|19414.1|19324.1|10166
1666116000000|2022-10-18 18:00:00|19452.4|19362.4|19266.3|19176.3|19454.3|19364.3|19226.9|19136.9|10475
1666119600000|2022-10-18 19:00:00|19266.4|19176.4|19264.2|19174.2|19266.4|19176.4|19144.5|19054.5|11555
1666123200000|2022-10-18 20:00:00|19262.6|19172.6|19412.2|19322.2|19474.7|19384.7|19250.1|19160.1|9990
1666126800000|2022-10-18 21:00:00|19412|19322|19342|19252|19420.8|19330.8|19268.4|19178.4|6394
1666130400000|2022-10-18 22:00:00|19343.5|19253.5|19367.9|19277.9|19379|19289|19306|19216|7963
1666134000000|2022-10-18 23:00:00|19367.6|19277.6|19375.4|19285.4|19414.9|19324.9|19353.1|19263.1|8583
1666137600000|2022-10-19 00:00:00|19375.2|19285.2|19283|19193|19402.1|19312.1|19280|19190|9609
1666141200000|2022-10-19 01:00:00|19283.1|19193.1|19360.7|19270.7|19367.5|19277.5|19268.6|19178.6|9296
1666144800000|2022-10-19 02:00:00|19360.9|19270.9|19336.8|19246.8|19365.6|19275.6|19297.4|19207.4|7602
1666148400000|2022-10-19 03:00:00|19336|19246|19331.3|19241.3|19348.5|19258.5|19305.1|19215.1|7430
1666152000000|2022-10-19 04:00:00|19330.4|19240.4|19322.7|19232.7|19351.1|19261.1|19307|19217|7021
1666155600000|2022-10-19 05:00:00|19322.8|19232.8|19303.5|19213.5|19350.2|19260.2|19286.4|19196.4|8318
1666159200000|2022-10-19 06:00:00|19302.6|19212.6|19237.5|19147.5|19323.5|19233.5|19198.1|19108.1|9329
1666162800000|2022-10-19 07:00:00|19238|19148|19267.1|19177.1|19286|19196|19222.9|19132.9|8875
1666166400000|2022-10-19 08:00:00|19267.3|19177.3|19241.5|19151.5|19277.3|19187.3|19199.5|19109.5|8821
1666170000000|2022-10-19 09:00:00|19241.2|19151.2|19314.5|19224.5|19323.9|19233.9|19240|19150|8351
1666173600000|2022-10-19 10:00:00|19314.4|19224.4|19261|19171|19321.2|19231.2|19231.2|19141.2|8344
1666177200000|2022-10-19 11:00:00|19261.1|19171.1|19246.2|19156.2|19266.8|19176.8|19194.1|19104.1|9412
1666180800000|2022-10-19 12:00:00|19246.1|19156.1|19211.1|19121.1|19246.7|19156.7|19157.9|19067.9|9651
1666184400000|2022-10-19 13:00:00|19211|19121|19168.2|19078.2|19277.6|19187.6|19120.5|19030.5|10702
1666188000000|2022-10-19 14:00:00|19168.3|19078.3|19201.7|19111.7|19274.5|19184.5|19149.3|19059.3|11258
1666191600000|2022-10-19 15:00:00|19201.5|19111.5|19317.2|19227.2|19344.8|19254.8|19185.5|19095.5|10685
1666195200000|2022-10-19 16:00:00|19316.8|19226.8|19224.6|19134.6|19323.8|19233.8|19219.1|19129.1|9945
1666198800000|2022-10-19 17:00:00|19224.4|19134.4|19226.2|19136.2|19236.3|19146.3|19146.7|19056.7|9956
1666202400000|2022-10-19 18:00:00|19226.5|19136.5|19232.5|19142.5|19261.6|19171.6|19212.2|19122.2|8704
1666206000000|2022-10-19 19:00:00|19232.6|19142.6|19274.9|19184.9|19274.9|19184.9|19200.5|19110.5|9069
1666209600000|2022-10-19 20:00:00|19275.7|19185.7|19241.2|19151.2|19291.7|19201.7|19185.9|19095.9|8382
1666213200000|2022-10-19 21:00:00|19241.3|19151.3|19241.8|19151.8|19252.1|19162.1|19206.8|19116.8|4372
1666216800000|2022-10-19 22:00:00|19241.9|19151.9|19186.8|19096.8|19243.3|19153.3|19149.8|19059.8|7837
1666220400000|2022-10-19 23:00:00|19186.7|19096.7|19170.7|19080.7|19206.3|19116.3|19134.6|19044.6|7513
1666224000000|2022-10-20 00:00:00|19170.9|19080.9|19018.2|18928.2|19208.6|19118.6|18959.2|18869.2|9587
1666227600000|2022-10-20 01:00:00|19017.4|18927.4|19090.7|19000.7|19097.2|19007.2|18976.1|18886.1|10973
1666231200000|2022-10-20 02:00:00|19091.3|19001.3|19109.2|19019.2|19124.6|19034.6|19064|18974|7704
1666234800000|2022-10-20 03:00:00|19109.3|19019.3|19088.5|18998.5|19111.5|19021.5|19062.5|18972.5|6806
1666238400000|2022-10-20 04:00:00|19088.6|18998.6|19227.9|19137.9|19246.9|19156.9|19085.7|18995.7|8126
1666242000000|2022-10-20 05:00:00|19229.8|19139.8|19186.3|19096.3|19238.5|19148.5|19165.5|19075.5|8633
1666245600000|2022-10-20 06:00:00|19186.2|19096.2|19176.3|19086.3|19189.1|19099.1|19143.5|19053.5|7398
1666249200000|2022-10-20 07:00:00|19176.5|19086.5|19189.6|19099.6|19209.7|19119.7|19144|19054|8050
1666252800000|2022-10-20 08:00:00|19189.7|19099.7|19160.2|19070.2|19209.6|19119.6|19154.2|19064.2|7307
1666256400000|2022-10-20 09:00:00|19160.7|19070.7|19230.6|19140.6|19237.6|19147.6|19154.7|19064.7|7524
1666260000000|2022-10-20 10:00:00|19230.7|19140.7|19247.4|19157.4|19295.6|19205.6|19185.6|19095.6|8703
1666263600000|2022-10-20 11:00:00|19247.3|19157.3|19256.6|19166.6|19275.3|19185.3|19235.6|19145.6|8757
1666267200000|2022-10-20 12:00:00|19256.2|19166.2|19181.2|19091.2|19322.6|19232.6|19180.9|19090.9|10404
1666270800000|2022-10-20 13:00:00|19181.5|19091.5|19222.9|19132.9|19262.3|19172.3|19176.9|19086.9|10740
1666274400000|2022-10-20 14:00:00|19224.5|19134.5|19372.7|19282.7|19384.8|19294.8|19219.7|19129.7|10879
1666278000000|2022-10-20 15:00:00|19373|19283|19300.5|19210.5|19382.3|19292.3|19298.1|19208.1|9490
1666281600000|2022-10-20 16:00:00|19300.6|19210.6|19226.8|19136.8|19300.8|19210.8|19194.1|19104.1|10749
1666285200000|2022-10-20 17:00:00|19225.3|19135.3|19142.7|19052.7|19231|19141|19111.7|19021.7|10509
1666288800000|2022-10-20 18:00:00|19142.3|19052.3|19110.9|19020.9|19143.9|19053.9|19014.4|18924.4|11206
1666292400000|2022-10-20 19:00:00|19109.2|19019.2|19111.1|19021.1|19158.1|19068.1|19077.6|18987.6|10450
1666296000000|2022-10-20 20:00:00|19111|19021|19075.7|18985.7|19129.2|19039.2|18982.4|18892.4|9518
1666299600000|2022-10-20 21:00:00|19076.4|18986.4|19122.9|19032.9|19142.5|19052.5|19044.3|18954.3|5536
1666303200000|2022-10-20 22:00:00|19122.5|19032.5|19079.7|18989.7|19137.3|19047.3|19049.8|18959.8|7817
1666306800000|2022-10-20 23:00:00|19080.1|18990.1|19089.7|18999.7|19095.1|19005.1|19029.1|18939.1|7241
1666310400000|2022-10-21 00:00:00|19089.6|18999.6|19098.3|19008.3|19111|19021|19048.5|18958.5|8142
1666314000000|2022-10-21 01:00:00|19099|19009|19111.7|19021.7|19119.4|19029.4|19071.9|18981.9|7139
1666317600000|2022-10-21 02:00:00|19111.6|19021.6|19155.5|19065.5|19176.4|19086.4|19106.8|19016.8|6707
1666321200000|2022-10-21 03:00:00|19155.3|19065.3|19098.4|19008.4|19169.4|19079.4|19094.5|19004.5|6224
1666324800000|2022-10-21 04:00:00|19098.3|19008.3|19092.4|19002.4|19124.8|19034.8|19075.2|18985.2|6498
1666328400000|2022-10-21 05:00:00|19092.3|19002.3|19089.7|18999.7|19109.7|19019.7|19076.2|18986.2|5950
1666332000000|2022-10-21 06:00:00|19090.6|19000.6|19083.5|18993.5|19115.3|19025.3|19078.2|18988.2|6281
1666335600000|2022-10-21 07:00:00|19084|18994|19078.2|18988.2|19126.7|19036.7|19041.6|18951.6|8074
1666339200000|2022-10-21 08:00:00|19077.2|18987.2|19026.1|18936.1|19085.4|18995.4|18989.2|18899.2|9605
1666342800000|2022-10-21 09:00:00|19025.8|18935.8|19057.2|18967.2|19072|18982|18952|18862|10074
1666346400000|2022-10-21 10:00:00|19057.3|18967.3|19049.8|18959.8|19062.3|18972.3|19004.5|18914.5|7903
1666350000000|2022-10-21 11:00:00|19049.5|18959.5|18997|18907|19054.9|18964.9|18990.2|18900.2|8715
1666353600000|2022-10-21 12:00:00|18996.9|18906.9|18929.3|18839.3|19000.1|18910.1|18710.6|18620.6|11473
1666357200000|2022-10-21 13:00:00|18928.5|18838.5|19115.3|19025.3|19125.2|19035.2|18907.1|18817.1|12444
1666360800000|2022-10-21 14:00:00|19113.7|19023.7|19024.4|18934.4|19172.5|19082.5|18987.9|18897.9|12061
1666364400000|2022-10-21 15:00:00|19024.8|18934.8|19211.7|19121.7|19213.9|19123.9|18996.1|18906.1|11282
1666368000000|2022-10-21 16:00:00|19213.6|19123.6|19173.2|19083.2|19271|19181|19156.2|19066.2|11120
1666371600000|2022-10-21 17:00:00|19173.3|19083.3|19196|19106|19215.5|19125.5|19139|19049|9849
1666375200000|2022-10-21 18:00:00|19196.1|19106.1|19225.8|19135.8|19249|19159|19196.1|19106.1|2225
1666422000000|2022-10-22 07:00:00|19192.6|19102.6|19210.2|19120.2|19218.7|19128.7|19192.1|19102.1|4025
1666425600000|2022-10-22 08:00:00|19210.4|19120.4|19204.6|19114.6|19220.1|19130.1|19202.5|19112.5|4039
1666429200000|2022-10-22 09:00:00|19204.5|19114.5|19191.8|19101.8|19220.2|19130.2|19191.6|19101.6|4146
1666432800000|2022-10-22 10:00:00|19191.7|19101.7|19212.9|19122.9|19215.3|19125.3|19190.5|19100.5|4166
1666436400000|2022-10-22 11:00:00|19213|19123|19226.3|19136.3|19234.1|19144.1|19209|19119|4582
1666440000000|2022-10-22 12:00:00|19226.2|19136.2|19231.3|19141.3|19246.9|19156.9|19202.8|19112.8|5706
1666443600000|2022-10-22 13:00:00|19231.2|19141.2|19245.3|19155.3|19295.9|19205.9|19230.8|19140.8|6699
1666447200000|2022-10-22 14:00:00|19246.1|19156.1|19282|19192|19282|19192|19246|19156|5397
1666450800000|2022-10-22 15:00:00|19281.9|19191.9|19281.5|19191.5|19299.1|19209.1|19263.4|19173.4|5777
1666454400000|2022-10-22 16:00:00|19281.4|19191.4|19240.1|19150.1|19292.9|19202.9|19222.2|19132.2|5595
1666458000000|2022-10-22 17:00:00|19240|19150|19200.4|19110.4|19254.7|19164.7|19197.2|19107.2|5200
1666461600000|2022-10-22 18:00:00|19200.5|19110.5|19218.9|19128.9|19222.6|19132.6|19188.4|19098.4|4897
1666465200000|2022-10-22 19:00:00|19218.8|19128.8|19232.1|19142.1|19233.4|19143.4|19211.9|19121.9|4894
1666468800000|2022-10-22 20:00:00|19232.9|19142.9|19265.4|19175.4|19269.3|19179.3|19224.1|19134.1|4673
1666472400000|2022-10-22 21:00:00|19265.6|19175.6|19253.4|19163.4|19269.8|19179.8|19240.9|19150.9|4970
1666476000000|2022-10-22 22:00:00|19254|19164|19242.4|19152.4|19256.3|19166.3|19234.9|19144.9|4674
1666479600000|2022-10-22 23:00:00|19242.6|19152.6|19252.3|19162.3|19253.9|19163.9|19240|19150|4305
1666483200000|2022-10-23 00:00:00|19252|19162|19245.5|19155.5|19264.4|19174.4|19242.1|19152.1|4251
1666486800000|2022-10-23 01:00:00|19245.4|19155.4|19225.6|19135.6|19251.1|19161.1|19215.6|19125.6|4257
1666490400000|2022-10-23 02:00:00|19225.7|19135.7|19243.7|19153.7|19252.2|19162.2|19225.4|19135.4|4133
1666494000000|2022-10-23 03:00:00|19244.6|19154.6|19245|19155|19247.6|19157.6|19235.7|19145.7|3279
1666497600000|2022-10-23 04:00:00|19245.1|19155.1|19233.7|19143.7|19265.4|19175.4|19225.5|19135.5|3763
1666501200000|2022-10-23 05:00:00|19233.6|19143.6|19224.3|19134.3|19241.8|19151.8|19220.6|19130.6|3425
1666504800000|2022-10-23 06:00:00|19224.2|19134.2|19222.6|19132.6|19235|19145|19210.1|19120.1|3676
1666508400000|2022-10-23 07:00:00|19222.5|19132.5|19209.2|19119.2|19223.6|19133.6|19199.7|19109.7|3587
1666512000000|2022-10-23 08:00:00|19209|19119|19229.3|19139.3|19229.6|19139.6|19199.8|19109.8|3549
1666515600000|2022-10-23 09:00:00|19229.4|19139.4|19229.8|19139.8|19231.4|19141.4|19225.7|19135.7|3184
1666519200000|2022-10-23 10:00:00|19229.9|19139.9|19218.5|19128.5|19232.6|19142.6|19213.8|19123.8|3076
1666522800000|2022-10-23 11:00:00|19218.7|19128.7|19199.9|19109.9|19219.2|19129.2|19178.1|19088.1|5396
1666526400000|2022-10-23 12:00:00|19200|19110|19199.3|19109.3|19203.9|19113.9|19125.3|19035.3|6046
1666530000000|2022-10-23 13:00:00|19198.9|19108.9|19222.5|19132.5|19225.6|19135.6|19192|19102|4578
1666533600000|2022-10-23 14:00:00|19222.6|19132.6|19237.6|19147.6|19254.5|19164.5|19222.4|19132.4|4855
1666537200000|2022-10-23 15:00:00|19237.5|19147.5|19240.3|19150.3|19257.6|19167.6|19232.9|19142.9|4294
1666540800000|2022-10-23 16:00:00|19240.8|19150.8|19229.3|19139.3|19250.1|19160.1|19219|19129|4468
1666544400000|2022-10-23 17:00:00|19229.2|19139.2|19520.5|19430.5|19540.5|19450.5|19226.9|19136.9|6793
1666548000000|2022-10-23 18:00:00|19519.8|19429.8|19486.7|19396.7|19568.3|19478.3|19451.4|19361.4|8296
1666551600000|2022-10-23 19:00:00|19486.8|19396.8|19566|19446|19578.9|19458.9|19486.4|19396.4|6276
1666555200000|2022-10-23 20:00:00|19565.9|19445.9|19560.8|19440.8|19584.1|19464.1|19510.3|19390.3|6313
1666558800000|2022-10-23 21:00:00|19560.9|19440.9|19587|19497|19642.6|19552.6|19498|19408|7614
1666562400000|2022-10-23 22:00:00|19586.9|19496.9|19638.2|19548.2|19735.7|19645.7|19586.9|19496.9|10567
1666566000000|2022-10-23 23:00:00|19638.3|19548.3|19632.3|19512.3|19651.5|19561.5|19569.4|19479.4|8643
1666569600000|2022-10-24 00:00:00|19632|19512|19564.2|19474.2|19659.4|19545.5|19544.7|19454.7|9047
1666573200000|2022-10-24 01:00:00|19564.3|19474.3|19458.3|19368.3|19572.2|19482.2|19415.7|19325.7|10066
1666576800000|2022-10-24 02:00:00|19458.2|19368.2|19460.4|19370.4|19513.2|19423.2|19440.3|19350.3|8288
1666580400000|2022-10-24 03:00:00|19459.3|19369.3|19437.4|19347.4|19478.9|19388.9|19393.7|19303.7|8530
1666584000000|2022-10-24 04:00:00|19437|19347|19381.7|19291.7|19437.3|19347.3|19326.5|19236.5|8232
1666587600000|2022-10-24 05:00:00|19381.4|19291.4|19381.5|19291.5|19400.4|19310.4|19344.6|19254.6|8014
1666591200000|2022-10-24 06:00:00|19382.6|19292.6|19342.2|19252.2|19411.3|19321.3|19338.3|19248.3|8711
1666594800000|2022-10-24 07:00:00|19341.9|19251.9|19372.3|19282.3|19387.7|19297.7|19309|19219|9957
1666598400000|2022-10-24 08:00:00|19372|19282|19387.1|19297.1|19390.1|19300.1|19344|19254|8519
1666602000000|2022-10-24 09:00:00|19386.8|19296.8|19435.3|19345.3|19454|19364|19363.6|19273.6|7300
1666605600000|2022-10-24 10:00:00|19434.4|19344.4|19452.1|19362.1|19491.3|19401.3|19419.5|19329.5|9721
1666609200000|2022-10-24 11:00:00|19452|19362|19471.9|19381.9|19491.6|19401.6|19413.3|19323.3|8598
1666612800000|2022-10-24 12:00:00|19472|19382|19422.6|19332.6|19496.9|19406.9|19368.9|19278.9|10410
1666616400000|2022-10-24 13:00:00|19420.9|19330.9|19400|19310|19444.9|19354.9|19349.1|19259.1|10992
1666620000000|2022-10-24 14:00:00|19400.3|19310.3|19323.1|19233.1|19402.4|19312.4|19212.6|19122.6|11828
1666623600000|2022-10-24 15:00:00|19323|19233|19352|19262|19355.8|19265.8|19296.4|19206.4|10309
1666627200000|2022-10-24 16:00:00|19352.1|19262.1|19323.2|19233.2|19362.8|19272.8|19303.7|19213.7|9488
1666630800000|2022-10-24 17:00:00|19323.6|19233.6|19333.3|19243.3|19344.5|19254.5|19272.4|19182.4|8736
1666634400000|2022-10-24 18:00:00|19333.7|19243.7|19381.6|19291.6|19394.5|19304.5|19329.8|19239.8|8595
1666638000000|2022-10-24 19:00:00|19381.7|19291.7|19388.5|19298.5|19470.9|19380.9|19380.7|19290.7|9642
1666641600000|2022-10-24 20:00:00|19389.3|19299.3|19426.8|19336.8|19429.3|19339.3|19354|19264|7503
1666645200000|2022-10-24 21:00:00|19426.9|19336.9|19413.5|19323.5|19461.4|19371.4|19382.7|19292.7|5486
1666648800000|2022-10-24 22:00:00|19413.3|19323.3|19408.3|19318.3|19418.5|19328.5|19354.2|19264.2|5871
1666652400000|2022-10-24 23:00:00|19408.4|19318.4|19377.8|19287.8|19410.1|19320.1|19369.2|19279.2|6376
1666656000000|2022-10-25 00:00:00|19377.6|19287.6|19356.2|19266.2|19384.1|19294.1|19329.8|19239.8|8168
1666659600000|2022-10-25 01:00:00|19356|19266|19344.7|19254.7|19362.9|19272.9|19298.7|19208.7|8111
1666663200000|2022-10-25 02:00:00|19344.8|19254.8|19358.7|19268.7|19361.4|19271.4|19325.6|19235.6|6229
1666666800000|2022-10-25 03:00:00|19358.8|19268.8|19388.8|19298.8|19407.3|19317.3|19354.6|19264.6|6621
1666670400000|2022-10-25 04:00:00|19388.9|19298.9|19386.2|19296.2|19419.8|19329.8|19378.1|19288.1|5364
1666674000000|2022-10-25 05:00:00|19388.8|19298.8|19383.1|19293.1|19389.7|19299.7|19344.5|19254.5|6232
1666677600000|2022-10-25 06:00:00|19383.2|19293.2|19377.5|19287.5|19409.2|19319.2|19370.9|19280.9|6355
1666681200000|2022-10-25 07:00:00|19378.4|19288.4|19355.1|19265.1|19384.6|19294.6|19326.8|19236.8|6651
1666684800000|2022-10-25 08:00:00|19355.2|19265.2|19346.5|19256.5|19365.9|19275.9|19322.5|19232.5|6235
1666688400000|2022-10-25 09:00:00|19346.6|19256.6|19321.1|19231.1|19347|19257|19306|19216|7065
1666692000000|2022-10-25 10:00:00|19317.8|19227.8|19343.3|19253.3|19344.9|19254.9|19289.2|19199.2|6971
1666695600000|2022-10-25 11:00:00|19343.5|19253.5|19353.2|19263.2|19372.2|19282.2|19325|19235|6162
1666699200000|2022-10-25 12:00:00|19356.4|19266.4|19376.6|19286.6|19390.1|19300.1|19311|19221|7840
1666702800000|2022-10-25 13:00:00|19376.5|19286.5|19529.7|19439.7|19570.6|19480.6|19376.1|19286.1|11310
1666706400000|2022-10-25 14:00:00|19528.7|19438.7|19545.9|19455.9|19589.7|19499.7|19495|19405|11079
1666710000000|2022-10-25 15:00:00|19542.9|19452.9|19800.6|19710.6|19859.4|19769.4|19539.6|19449.6|11893
1666713600000|2022-10-25 16:00:00|19800.4|19710.4|19861.4|19771.4|19884.7|19794.7|19773.4|19683.4|11936
1666717200000|2022-10-25 17:00:00|19860.2|19770.2|20169.8|20079.8|20237|20147|19859.8|19769.8|12542
1666720800000|2022-10-25 18:00:00|20170.2|20080.2|20326.6|20236.6|20456.3|20366.3|20133.3|20043.3|12200
1666724400000|2022-10-25 19:00:00|20327|20237|20320.3|20230.3|20459|20369|20258.9|20168.9|12071
1666728000000|2022-10-25 20:00:00|20322.8|20232.8|20233.4|20143.4|20344.9|20254.9|20070.5|19980.5|12295
1666731600000|2022-10-25 21:00:00|20235.3|20145.3|20283.5|20193.5|20316|20226|20153.5|20063.5|8524
1666735200000|2022-10-25 22:00:00|20282.4|20192.4|20113.7|20023.7|20284.8|20194.8|20036.2|19946.2|10641
1666738800000|2022-10-25 23:00:00|20113.6|20023.6|20132.5|20042.5|20180.7|20090.7|20092.1|20002.1|9863
1666742400000|2022-10-26 00:00:00|20129.9|20039.9|20215.9|20125.9|20224|20134|20107|20017|9358
1666746000000|2022-10-26 01:00:00|20217.2|20127.2|20284.9|20194.9|20342.1|20252.1|20141.8|20051.8|8719
1666749600000|2022-10-26 02:00:00|20284.4|20194.4|20260.4|20170.4|20302.8|20212.8|20224.9|20134.9|9012
1666753200000|2022-10-26 03:00:00|20260.2|20170.2|20303.4|20213.4|20353.4|20263.4|20239.8|20149.8|8034
1666756800000|2022-10-26 04:00:00|20303.6|20213.6|20254.4|20164.4|20322.4|20232.4|20239.7|20149.7|7206
1666760400000|2022-10-26 05:00:00|20254.7|20164.7|20239.8|20149.8|20280.7|20190.7|20186.9|20096.9|7795
1666764000000|2022-10-26 06:00:00|20239.9|20149.9|20270|20180|20292.8|20202.8|20225|20135|8029
1666767600000|2022-10-26 07:00:00|20271.4|20181.4|20401.5|20311.5|20429.1|20339.1|20254.1|20164.1|9857
1666771200000|2022-10-26 08:00:00|20399.9|20309.9|20725.2|20635.2|20826.9|20736.9|20338.5|20248.5|11636
1666774800000|2022-10-26 09:00:00|20724.2|20634.2|20649.9|20559.9|20771.3|20681.3|20603.6|20513.6|11609
1666778400000|2022-10-26 10:00:00|20648.5|20558.5|20718.1|20628.1|20732.6|20642.6|20597.3|20507.3|10898
1666782000000|2022-10-26 11:00:00|20717.6|20627.6|20658.6|20568.6|20788.1|20698.1|20624.9|20534.9|11042
1666785600000|2022-10-26 12:00:00|20658.7|20568.7|20598.4|20508.4|20668.8|20578.8|20517.9|20427.9|11149
1666789200000|2022-10-26 13:00:00|20598.6|20508.6|20601.4|20511.4|20658.5|20568.5|20402.8|20312.8|12070
1666792800000|2022-10-26 14:00:00|20602.9|20512.9|20883.6|20793.6|21060.9|20970.9|20602.9|20512.9|13219
1666796400000|2022-10-26 15:00:00|20884|20794|20893.2|20803.2|20984.8|20894.8|20841.5|20751.5|12077
1666800000000|2022-10-26 16:00:00|20893.1|20803.1|20809.4|20719.4|21040.1|20950.1|20768|20678|12036
1666803600000|2022-10-26 17:00:00|20809.6|20719.6|20871.1|20781.1|20878|20788|20721.6|20631.6|11720
1666807200000|2022-10-26 18:00:00|20871.7|20781.7|20747.3|20657.3|20913.3|20823.3|20713.7|20623.7|11371
1666810800000|2022-10-26 19:00:00|20746.9|20656.9|20814.5|20724.5|20836.9|20746.9|20693.5|20603.5|11197
1666814400000|2022-10-26 20:00:00|20813|20723|20797.9|20707.9|20897.3|20807.3|20749.9|20659.9|10367
1666818000000|2022-10-26 21:00:00|20798|20708|20794.2|20704.2|20811.3|20721.3|20755|20665|5741
1666821600000|2022-10-26 22:00:00|20793.7|20703.7|20867.8|20777.8|20950.2|20860.2|20754.6|20664.6|10275
1666825200000|2022-10-26 23:00:00|20867.9|20777.9|20818.8|20728.8|20953.5|20863.5|20790.6|20700.6|9690
1666828800000|2022-10-27 00:00:00|20818.4|20728.4|20804.1|20714.1|20896.5|20806.5|20770.7|20680.7|9534
1666832400000|2022-10-27 01:00:00|20804|20714|20776.1|20686.1|20852.3|20762.3|20757.7|20667.7|9421
1666836000000|2022-10-27 02:00:00|20775.6|20685.6|20737.9|20647.9|20845.9|20755.9|20733.9|20643.9|9138
1666839600000|2022-10-27 03:00:00|20738.2|20648.2|20801.5|20711.5|20819.9|20729.9|20658.9|20568.9|10249
1666843200000|2022-10-27 04:00:00|20800.9|20710.9|20853.6|20763.6|20914.2|20824.2|20786.4|20696.4|8749
1666846800000|2022-10-27 05:00:00|20851.4|20761.4|20852.5|20762.5|20916.9|20826.9|20839.3|20749.3|9279
1666850400000|2022-10-27 06:00:00|20852.9|20762.9|20768|20678|20882.4|20792.4|20756.2|20666.2|9567
1666854000000|2022-10-27 07:00:00|20767.2|20677.2|20760.8|20670.8|20818.5|20728.5|20734|20644|9791
1666857600000|2022-10-27 08:00:00|20760.6|20670.6|20760.6|20670.6|20796.9|20706.9|20736.3|20646.3|9246
1666861200000|2022-10-27 09:00:00|20760.1|20670.1|20661.6|20571.6|20763.2|20673.2|20577.8|20487.8|10097
1666864800000|2022-10-27 10:00:00|20659.4|20569.4|20595.8|20505.8|20665.5|20575.5|20517.9|20427.9|10272
1666868400000|2022-10-27 11:00:00|20596|20506|20667.2|20577.2|20679|20589|20585.3|20495.3|9898
1666872000000|2022-10-27 12:00:00|20667.3|20577.3|20771.4|20681.4|20792.4|20702.4|20582.2|20492.2|11744
1666875600000|2022-10-27 13:00:00|20771.7|20681.7|20571.4|20481.4|20791.6|20701.6|20491.6|20401.6|12259
1666879200000|2022-10-27 14:00:00|20570.6|20480.6|20616.4|20526.4|20775.9|20685.9|20552.3|20462.3|12319
1666882800000|2022-10-27 15:00:00|20616|20526|20609.7|20519.7|20709.3|20619.3|20593.3|20503.3|11343
1666886400000|2022-10-27 16:00:00|20609.6|20519.6|20619.4|20529.4|20645.2|20555.2|20548.8|20458.8|9670
1666890000000|2022-10-27 17:00:00|20619.2|20529.2|20629.5|20539.5|20690.1|20600.1|20596.2|20506.2|9140
1666893600000|2022-10-27 18:00:00|20631.6|20541.6|20629|20539|20642.3|20552.3|20596.7|20506.7|8271
1666897200000|2022-10-27 19:00:00|20627.8|20537.8|20673.4|20583.4|20726.5|20636.5|20627.8|20537.8|9723
1666900800000|2022-10-27 20:00:00|20675|20585|20447.6|20357.6|20681.5|20591.5|20295.9|20205.9|12257
1666904400000|2022-10-27 21:00:00|20447.9|20357.9|20456.5|20366.5|20458.9|20368.9|20377.1|20287.1|7396
1666908000000|2022-10-27 22:00:00|20456.4|20366.4|20316.2|20226.2|20468.5|20378.5|20252.1|20162.1|10280
1666911600000|2022-10-27 23:00:00|20316|20226|20339.3|20249.3|20345.1|20255.1|20255.9|20165.9|10030
1666915200000|2022-10-28 00:00:00|20339.8|20249.8|20330.4|20240.4|20380.7|20290.7|20223|20133|10436
1666918800000|2022-10-28 01:00:00|20330.8|20240.8|20369.1|20279.1|20371.1|20281.1|20276.1|20186.1|8891
1666922400000|2022-10-28 02:00:00|20369.4|20279.4|20271.6|20181.6|20370.2|20280.2|20238|20148|8510
1666926000000|2022-10-28 03:00:00|20271.4|20181.4|20339.7|20249.7|20341.5|20251.5|20255.8|20165.8|7745
1666929600000|2022-10-28 04:00:00|20339.9|20249.9|20297|20207|20353.4|20263.4|20292.7|20202.7|7416
1666933200000|2022-10-28 05:00:00|20297.4|20207.4|20336.1|20246.1|20337.4|20247.4|20270.3|20180.3|8901
1666936800000|2022-10-28 06:00:00|20335.7|20245.7|20306.2|20216.2|20355.7|20265.7|20302.7|20212.7|8869
1666940400000|2022-10-28 07:00:00|20306.8|20216.8|20127.4|20037.4|20315.2|20225.2|20112.7|20022.7|10780
1666944000000|2022-10-28 08:00:00|20127.5|20037.5|20231.2|20141.2|20254.3|20164.3|20083.2|19993.2|10751
1666947600000|2022-10-28 09:00:00|20231|20141|20250.9|20160.9|20280.1|20190.1|20204.3|20114.3|8809
1666951200000|2022-10-28 10:00:00|20251.1|20161.1|20223.9|20133.9|20293.7|20203.7|20181.5|20091.5|8774
1666954800000|2022-10-28 11:00:00|20225.3|20135.3|20223.3|20133.3|20256.8|20166.8|20166.4|20076.4|9663
1666958400000|2022-10-28 12:00:00|20223.6|20133.6|20254.1|20164.1|20328.7|20238.7|20063.9|19973.9|11074
1666962000000|2022-10-28 13:00:00|20253.8|20163.8|20521.3|20431.3|20631.5|20541.5|20235.5|20145.5|12120
1666965600000|2022-10-28 14:00:00|20521.6|20431.6|20551|20461|20610.9|20520.9|20380|20290|12440
1666969200000|2022-10-28 15:00:00|20550.8|20460.8|20531.9|20441.9|20587.2|20497.2|20465.5|20375.5|11108
1666972800000|2022-10-28 16:00:00|20531.6|20441.6|20754.4|20664.4|20795.1|20705.1|20503.1|20413.1|11878
1666976400000|2022-10-28 17:00:00|20755.6|20665.6|20681.5|20591.5|20781.7|20691.7|20679.3|20589.3|11124
1666980000000|2022-10-28 18:00:00|20679.3|20589.3|20676.7|20586.7|20712.7|20622.7|20633|20543|10013
1666983600000|2022-10-28 19:00:00|20677.2|20587.2|20656.2|20566.2|20680.6|20590.6|20594.6|20504.6|10240
1666987200000|2022-10-28 20:00:00|20656.8|20566.8|20691.5|20601.5|20778|20688|20655.6|20565.6|8281
1667026800000|2022-10-29 07:00:00|20741.2|20651.2|20820.4|20730.4|20820.9|20730.9|20721.6|20631.6|6648
1667030400000|2022-10-29 08:00:00|20820.3|20730.3|20973.1|20883.1|21030.6|20940.6|20778.1|20688.1|9835
1667034000000|2022-10-29 09:00:00|20973.2|20883.2|21007|20917|21018.2|20928.2|20931.5|20841.5|7534
1667037600000|2022-10-29 10:00:00|21006.8|20916.8|20823.3|20733.3|21120.1|21030.1|20794.1|20704.1|9174
1667041200000|2022-10-29 11:00:00|20823.5|20733.5|20752.8|20662.8|20852.7|20762.7|20708|20618|7941
1667044800000|2022-10-29 12:00:00|20752.9|20662.9|20820.5|20730.5|20827.1|20737.1|20734.9|20644.9|7079
1667048400000|2022-10-29 13:00:00|20820.9|20730.9|20830.2|20740.2|20833.1|20743.1|20746.7|20656.7|6948
1667052000000|2022-10-29 14:00:00|20830.3|20740.3|20858.7|20768.7|20983|20893|20809.6|20719.6|9071
1667055600000|2022-10-29 15:00:00|20858.6|20768.6|20976.6|20886.6|20996.2|20906.2|20850.7|20760.7|9041
1667059200000|2022-10-29 16:00:00|20976.5|20886.5|20916.3|20826.3|21010.8|20920.8|20908.1|20818.1|9245
1667062800000|2022-10-29 17:00:00|20916.4|20826.4|20866.3|20776.3|21030.3|20940.3|20838.2|20748.2|8801
1667066400000|2022-10-29 18:00:00|20865.8|20775.8|20905.4|20815.4|20917|20827|20815.8|20725.8|8728
1667070000000|2022-10-29 19:00:00|20905.5|20815.5|20889.7|20799.7|20908.7|20818.7|20847.9|20757.9|6961
1667073600000|2022-10-29 20:00:00|20889.8|20799.8|20907|20817|20926.4|20836.4|20876.7|20786.7|6024
1667077200000|2022-10-29 21:00:00|20906|20816|20901.1|20811.1|20947.2|20857.2|20893.4|20803.4|5819
1667080800000|2022-10-29 22:00:00|20901|20811|20807.9|20717.9|20913.7|20823.7|20759.7|20669.7|7789
1667084400000|2022-10-29 23:00:00|20807.4|20717.4|20864.3|20774.3|20867.5|20777.5|20780.1|20690.1|6887
1667088000000|2022-10-30 00:00:00|20864.4|20774.4|20759.6|20669.6|20888.5|20798.5|20757.5|20667.5|6624
1667091600000|2022-10-30 01:00:00|20759.7|20669.7|20826.9|20736.9|20827.4|20737.4|20754.5|20664.5|6120
1667095200000|2022-10-30 02:00:00|20827.3|20737.3|20803.4|20713.4|20844.2|20754.2|20796.7|20706.7|5284
1667098800000|2022-10-30 03:00:00|20803.5|20713.5|20823.4|20733.4|20849.6|20759.6|20803.2|20713.2|5635
1667102400000|2022-10-30 04:00:00|20823.5|20733.5|20798.7|20708.7|20836|20746|20796.6|20706.6|5197
1667106000000|2022-10-30 05:00:00|20798.6|20708.6|20853.4|20763.4|20854.6|20764.6|20798.1|20708.1|5602
1667109600000|2022-10-30 06:00:00|20853.6|20763.6|20941.9|20851.9|20952.4|20862.4|20841.5|20751.5|6561
1667113200000|2022-10-30 07:00:00|20941.8|20851.8|20955.3|20865.3|20975.5|20885.5|20932.2|20842.2|1946
1667116800000|2022-10-30 08:00:00|20900.8|20810.8|20831.7|20741.7|20932.9|20842.9|20773.1|20683.1|7424
1667120400000|2022-10-30 09:00:00|20831.8|20741.8|20746.3|20656.3|20870.4|20780.4|20698.2|20608.2|7604
1667124000000|2022-10-30 10:00:00|20746.4|20656.4|20738|20648|20766.1|20676.1|20687.2|20597.2|7211
1667127600000|2022-10-30 11:00:00|20738.3|20648.3|20822.8|20732.8|20835.8|20745.8|20715.7|20625.7|6814
1667131200000|2022-10-30 12:00:00|20822.7|20732.7|20780.4|20690.4|20827|20737|20733.8|20643.8|6632
1667134800000|2022-10-30 13:00:00|20780.6|20690.6|20699.3|20609.3|20784.8|20694.8|20679.7|20589.7|7258
1667138400000|2022-10-30 14:00:00|20699.6|20609.6|20788.6|20698.6|20789.3|20699.3|20681.7|20591.7|6895
1667142000000|2022-10-30 15:00:00|20788.5|20698.5|20729.6|20639.6|20793|20703|20696.1|20606.1|6483
1667145600000|2022-10-30 16:00:00|20729.4|20639.4|20648.7|20558.7|20745.1|20655.1|20607|20517|7219
1667149200000|2022-10-30 17:00:00|20647|20557|20711.2|20621.2|20716.4|20626.4|20618.8|20528.8|7125
1667152800000|2022-10-30 18:00:00|20711.4|20621.4|20725.8|20635.8|20748.8|20658.8|20694.8|20604.8|5648
1667156400000|2022-10-30 19:00:00|20725.9|20635.9|20698.3|20608.3|20744.6|20654.6|20691.2|20601.2|5194
1667160000000|2022-10-30 20:00:00|20698.2|20608.2|20750.8|20630.8|20787.6|20697.6|20698.1|20608.1|5659
1667163600000|2022-10-30 21:00:00|20751|20631|20754.9|20634.9|20769.6|20649.6|20734.1|20614.1|4360
1667167200000|2022-10-30 22:00:00|20754.8|20634.8|20634.7|20544.7|20759.7|20639.7|20569.7|20479.7|9601
1667170800000|2022-10-30 23:00:00|20634.6|20544.6|20675|20585|20684.6|20594.6|20605.4|20515.4|7933
1667174400000|2022-10-31 00:00:00|20674.8|20584.8|20592.1|20502.1|20721.9|20631.9|20591.2|20501.2|8803
1667178000000|2022-10-31 01:00:00|20592.2|20502.2|20577.3|20487.3|20621.5|20531.5|20509.8|20419.8|8939
1667181600000|2022-10-31 02:00:00|20578.7|20488.7|20522.1|20432.1|20589.8|20499.8|20483.7|20393.7|9145
1667185200000|2022-10-31 03:00:00|20522.3|20432.3|20568.8|20478.8|20574.9|20484.9|20513.3|20423.3|7397
1667188800000|2022-10-31 04:00:00|20569|20479|20611.9|20521.9|20626.5|20536.5|20560.6|20470.6|6468
1667192400000|2022-10-31 05:00:00|20612|20522|20594|20504|20640.5|20550.5|20578.8|20488.8|7048
1667196000000|2022-10-31 06:00:00|20593.9|20503.9|20565.9|20475.9|20612.8|20522.8|20507.3|20417.3|8144
1667199600000|2022-10-31 07:00:00|20566.2|20476.2|20595.9|20505.9|20598|20508|20513.9|20423.9|7128
1667203200000|2022-10-31 08:00:00|20596.1|20506.1|20536.8|20446.8|20597.8|20507.8|20501.5|20411.5|8595
1667206800000|2022-10-31 09:00:00|20536.2|20446.2|20764.5|20674.5|20778|20688|20519.3|20429.3|9060
1667210400000|2022-10-31 10:00:00|20763.2|20673.2|20796.8|20706.8|20883|20793|20738|20648|9848
1667214000000|2022-10-31 11:00:00|20796.9|20706.9|20778.3|20688.3|20865.9|20775.9|20764.7|20674.7|9154
1667217600000|2022-10-31 12:00:00|20778.5|20688.5|20744|20654|20793.3|20703.3|20699.5|20609.5|9721
1667221200000|2022-10-31 13:00:00|20743.9|20653.9|20378.7|20288.7|20797.5|20707.5|20367.7|20277.7|11195
1667224800000|2022-10-31 14:00:00|20378.3|20288.3|20385|20295|20472.7|20382.7|20290.6|20200.6|12518
1667228400000|2022-10-31 15:00:00|20384.8|20294.8|20446|20356|20504.5|20414.5|20345.1|20255.1|10697
1667232000000|2022-10-31 16:00:00|20446.5|20356.5|20418.2|20328.2|20572.1|20482.1|20376|20286|11298
1667235600000|2022-10-31 17:00:00|20417.8|20327.8|20419.4|20329.4|20468.6|20378.6|20394.8|20304.8|10133
1667239200000|2022-10-31 18:00:00|20419.3|20329.3|20479.3|20389.3|20512.9|20422.9|20408.9|20318.9|10047
1667242800000|2022-10-31 19:00:00|20479.5|20389.5|20417.7|20327.7|20480.9|20390.9|20410.3|20320.3|10759
1667246400000|2022-10-31 20:00:00|20419.3|20329.3|20453.8|20363.8|20484.6|20394.6|20403.7|20313.7|8850
1667250000000|2022-10-31 21:00:00|20453.3|20363.3|20456.2|20366.2|20473|20383|20441.8|20351.8|5170
1667253600000|2022-10-31 22:00:00|20456.3|20366.3|20524.2|20434.2|20540|20450|20423.1|20333.1|8843
1667257200000|2022-10-31 23:00:00|20524.3|20434.3|20539.5|20449.5|20565.7|20475.7|20513.5|20423.5|8660
1667260800000|2022-11-01 00:00:00|20540.1|20450.1|20500.7|20410.7|20547.1|20457.1|20490.1|20400.1|10027
1667264400000|2022-11-01 01:00:00|20501.3|20411.3|20555|20465|20594.1|20504.1|20500.6|20410.6|10147
1667268000000|2022-11-01 02:00:00|20555.6|20465.6|20623.4|20533.4|20626.6|20536.6|20541.6|20451.6|9584
1667271600000|2022-11-01 03:00:00|20622.1|20532.1|20530.4|20440.4|20629|20539|20523.8|20433.8|9048
1667275200000|2022-11-01 04:00:00|20529.8|20439.8|20543.1|20453.1|20562.7|20472.7|20512.8|20422.8|8728
1667278800000|2022-11-01 05:00:00|20539.9|20449.9|20573.9|20483.9|20596.1|20506.1|20538.9|20448.9|8393
1667282400000|2022-11-01 06:00:00|20574|20484|20668.6|20578.6|20699.7|20609.7|20571.5|20481.5|10309
1667286000000|2022-11-01 07:00:00|20668.5|20578.5|20643.9|20553.9|20696.1|20606.1|20605.9|20515.9|9918
1667289600000|2022-11-01 08:00:00|20643.8|20553.8|20628.6|20538.6|20683.7|20593.7|20621.7|20531.7|8923
1667293200000|2022-11-01 09:00:00|20627.5|20537.5|20640.2|20550.2|20731.7|20641.7|20590.1|20500.1|10092
1667296800000|2022-11-01 10:00:00|20640.4|20550.4|20662.4|20572.4|20697.8|20607.8|20621.5|20531.5|10185
1667300400000|2022-11-01 11:00:00|20662.8|20572.8|20568.4|20478.4|20666.3|20576.3|20536.3|20446.3|10183
1667304000000|2022-11-01 12:00:00|20568.3|20478.3|20592.2|20502.2|20612.1|20522.1|20526.4|20436.4|9799
1667307600000|2022-11-01 13:00:00|20591.9|20501.9|20468.4|20378.4|20597.6|20507.6|20407.3|20317.3|10768
1667311200000|2022-11-01 14:00:00|20468|20378|20448.6|20358.6|20524.1|20434.1|20379.3|20289.3|11908
1667314800000|2022-11-01 15:00:00|20448.8|20358.8|20495.2|20405.2|20504.6|20414.6|20438|20348|10569
1667318400000|2022-11-01 16:00:00|20494.8|20404.8|20451.9|20361.9|20558.7|20468.7|20425.8|20335.8|10862
1667322000000|2022-11-01 17:00:00|20452.4|20362.4|20482.1|20392.1|20499.9|20409.9|20445.8|20355.8|9643
1667325600000|2022-11-01 18:00:00|20482.4|20392.4|20508|20418|20516.6|20426.6|20455.4|20365.4|9477
1667329200000|2022-11-01 19:00:00|20507.8|20417.8|20495.6|20405.6|20542.4|20452.4|20482.1|20392.1|9486
1667332800000|2022-11-01 20:00:00|20494|20404|20527.9|20437.9|20534.5|20444.5|20483.5|20393.5|7979
1667336400000|2022-11-01 21:00:00|20527.8|20437.8|20495.7|20405.7|20537.3|20447.3|20477.5|20387.5|5164
1667340000000|2022-11-01 22:00:00|20498.1|20408.1|20521.8|20431.8|20530.2|20440.2|20480.4|20390.4|8431
1667343600000|2022-11-01 23:00:00|20521.6|20431.6|20529.9|20439.9|20546.4|20456.4|20505.2|20415.2|7502
1667347200000|2022-11-02 00:00:00|20529.6|20439.6|20561.9|20471.9|20581.3|20491.3|20459.7|20369.7|9793
1667350800000|2022-11-02 01:00:00|20561.5|20471.5|20553|20463|20577.9|20487.9|20550.7|20460.7|8044
1667354400000|2022-11-02 02:00:00|20553.2|20463.2|20561.1|20471.1|20571.6|20481.6|20510.1|20420.1|8023
1667358000000|2022-11-02 03:00:00|20561.4|20471.4|20566.1|20476.1|20597.7|20507.7|20546.8|20456.8|8364
1667361600000|2022-11-02 04:00:00|20566.2|20476.2|20564.8|20474.8|20597.6|20507.6|20556|20466|8234
1667365200000|2022-11-02 05:00:00|20565|20475|20536.7|20446.7|20604|20514|20525|20435|8298
1667368800000|2022-11-02 06:00:00|20535.5|20445.5|20521.3|20431.3|20538.1|20448.1|20508.1|20418.1|7079
1667372400000|2022-11-02 07:00:00|20521.1|20431.1|20471.3|20381.3|20530.8|20440.8|20405.3|20315.3|9734
1667376000000|2022-11-02 08:00:00|20469.9|20379.9|20548.3|20458.3|20548.3|20458.3|20454.6|20364.6|8773
1667379600000|2022-11-02 09:00:00|20548.6|20458.6|20514.9|20424.9|20580.5|20490.5|20470.7|20380.7|9254
1667383200000|2022-11-02 10:00:00|20517.9|20427.9|20455.6|20365.6|20517.9|20427.9|20390.9|20300.9|9539
1667386800000|2022-11-02 11:00:00|20455.2|20365.2|20477.8|20387.8|20509.9|20419.9|20454.7|20364.7|7466
1667390400000|2022-11-02 12:00:00|20478.6|20388.6|20442.4|20352.4|20490|20400|20411.2|20321.2|8955
1667394000000|2022-11-02 13:00:00|20442.2|20352.2|20444.8|20354.8|20468.7|20378.7|20411.1|20321.1|9588
1667397600000|2022-11-02 14:00:00|20444.3|20354.3|20483|20393|20501.3|20411.3|20442|20352|9518
1667401200000|2022-11-02 15:00:00|20482.7|20392.7|20459.4|20369.4|20483|20393|20448.6|20358.6|8227
1667404800000|2022-11-02 16:00:00|20458.5|20368.5|20575.3|20485.3|20590.4|20500.4|20423.2|20333.2|9165
1667408400000|2022-11-02 17:00:00|20576.5|20486.5|20485.7|20395.7|20577.9|20487.9|20412.2|20322.2|8767
1667412000000|2022-11-02 18:00:00|20487.1|20397.1|20515|20425|20849.1|20759.1|20276.7|20186.7|9746
1667415600000|2022-11-02 19:00:00|20511.6|20421.6|20301.1|20211.1|20651.6|20561.6|20157.5|20067.5|12688
1667419200000|2022-11-02 20:00:00|20300.9|20210.9|20222.2|20132.2|20326|20236|20151.6|20061.6|10719
1667422800000|2022-11-02 21:00:00|20222.5|20132.5|20197.2|20107.2|20233.4|20143.4|20110|20020|6745
1667426400000|2022-11-02 22:00:00|20197.3|20107.3|20154.1|20064.1|20214.4|20124.4|20109.2|20019.2|8557
1667430000000|2022-11-02 23:00:00|20153.7|20063.7|20199.2|20109.2|20211.8|20121.8|20121.8|20031.8|7986
1667433600000|2022-11-03 00:00:00|20198.9|20108.9|20247.3|20157.3|20266.2|20176.2|20170.2|20080.2|8030
1667437200000|2022-11-03 01:00:00|20247.4|20157.4|20352|20262|20379.1|20289.1|20245.3|20155.3|8555
1667440800000|2022-11-03 02:00:00|20352.2|20262.2|20329.2|20239.2|20382.4|20292.4|20323|20233|7981
1667444400000|2022-11-03 03:00:00|20329|20239|20356.8|20266.8|20380.1|20290.1|20328.3|20238.3|6919
1667448000000|2022-11-03 04:00:00|20356.3|20266.3|20403.7|20313.7|20436.1|20346.1|20356.3|20266.3|7566
1667451600000|2022-11-03 05:00:00|20403.4|20313.4|20422.4|20332.4|20431.4|20341.4|20387.3|20297.3|7650
1667455200000|2022-11-03 06:00:00|20422.2|20332.2|20355.2|20265.2|20428.1|20338.1|20352.6|20262.6|6940
1667458800000|2022-11-03 07:00:00|20355.3|20265.3|20347|20257|20406.2|20316.2|20328.4|20238.4|8306
1667462400000|2022-11-03 08:00:00|20346.3|20256.3|20342|20252|20374.6|20284.6|20297.9|20207.9|8268
1667466000000|2022-11-03 09:00:00|20341.5|20251.5|20362.2|20272.2|20378.9|20288.9|20330|20240|7787
1667469600000|2022-11-03 10:00:00|20362.8|20272.8|20311.5|20221.5|20381.5|20291.5|20306.9|20216.9|8328
1667473200000|2022-11-03 11:00:00|20311.2|20221.2|20173.3|20083.3|20320.3|20230.3|20101.3|20011.3|10165
1667476800000|2022-11-03 12:00:00|20173.6|20083.6|20157.2|20067.2|20221.8|20131.8|20087.4|19997.4|10858
1667480400000|2022-11-03 13:00:00|20156.2|20066.2|20150.7|20060.7|20257.7|20167.7|20143.8|20053.8|10760
1667484000000|2022-11-03 14:00:00|20150.9|20060.9|20361|20271|20381.6|20291.6|20136.7|20046.7|11254
1667487600000|2022-11-03 15:00:00|20361.3|20271.3|20296.6|20206.6|20371.7|20281.7|20261.2|20171.2|10562
1667491200000|2022-11-03 16:00:00|20296|20206|20341.7|20251.7|20356.2|20266.2|20290.1|20200.1|9862
1667494800000|2022-11-03 17:00:00|20341.6|20251.6|20276.8|20186.8|20347.6|20257.6|20270.1|20180.1|8421
1667498400000|2022-11-03 18:00:00|20276.6|20186.6|20293.5|20203.5|20308.4|20218.4|20226.2|20136.2|8531
1667502000000|2022-11-03 19:00:00|20293.4|20203.4|20308.4|20218.4|20321.5|20231.5|20280.6|20190.6|7717
1667505600000|2022-11-03 20:00:00|20308.9|20218.9|20285.1|20195.1|20313.2|20223.2|20267.4|20177.4|6475
1667509200000|2022-11-03 21:00:00|20285|20195|20305.7|20215.7|20314.1|20224.1|20283|20193|3626
1667512800000|2022-11-03 22:00:00|20305.6|20215.6|20239.1|20149.1|20314.6|20224.6|20212.3|20122.3|7910
1667516400000|2022-11-03 23:00:00|20240|20150|20253.1|20163.1|20266|20176|20210.3|20120.3|7494
1667520000000|2022-11-04 00:00:00|20253.2|20163.2|20327.9|20237.9|20346.6|20256.6|20230.6|20140.6|8050
1667523600000|2022-11-04 01:00:00|20327.8|20237.8|20330.7|20240.7|20361.2|20271.2|20292.2|20202.2|7758
1667527200000|2022-11-04 02:00:00|20331|20241|20362.3|20272.3|20369.4|20279.4|20321.1|20231.1|7209
1667530800000|2022-11-04 03:00:00|20361.9|20271.9|20368.1|20278.1|20372.2|20282.2|20330.1|20240.1|7292
1667534400000|2022-11-04 04:00:00|20368.2|20278.2|20372.6|20282.6|20394.4|20304.4|20356|20266|6692
1667538000000|2022-11-04 05:00:00|20373.1|20283.1|20492.5|20402.5|20530.3|20440.3|20370.5|20280.5|8385
1667541600000|2022-11-04 06:00:00|20492.2|20402.2|20653.4|20563.4|20730.7|20640.7|20492.2|20402.2|11062
1667545200000|2022-11-04 07:00:00|20653.8|20563.8|20656.2|20566.2|20671.1|20581.1|20592.8|20502.8|8744
1667548800000|2022-11-04 08:00:00|20656.3|20566.3|20633.1|20543.1|20699.8|20609.8|20626.7|20536.7|8505
1667552400000|2022-11-04 09:00:00|20633.8|20543.8|20618.5|20528.5|20673.3|20583.3|20616.9|20526.9|7429
1667556000000|2022-11-04 10:00:00|20618.3|20528.3|20698.7|20608.7|20709.7|20619.7|20597.1|20507.1|7390
1667559600000|2022-11-04 11:00:00|20698.5|20608.5|20603.1|20513.1|20698.5|20608.5|20599.4|20509.4|8727
1667563200000|2022-11-04 12:00:00|20603|20513|20809.8|20719.8|20812.7|20722.7|20438.5|20348.5|9865
1667566800000|2022-11-04 13:00:00|20807.5|20717.5|20805.8|20715.8|20930.4|20840.4|20742.3|20652.3|9367
1667570400000|2022-11-04 14:00:00|20805.5|20715.5|21262|21172|21339.7|21249.7|20793.1|20703.1|12569
1667574000000|2022-11-04 15:00:00|21262.1|21172.1|20892.4|20802.4|21294.1|21204.1|20890.4|20800.4|11943
1667577600000|2022-11-04 16:00:00|20892.3|20802.3|20836|20746|20944.9|20854.9|20724.1|20634.1|11341
1667581200000|2022-11-04 17:00:00|20835.1|20745.1|20827.8|20737.8|20868|20778|20727.4|20637.4|10126
1667584800000|2022-11-04 18:00:00|20824.1|20734.1|21003.3|20913.3|21098.1|21008.1|20767.7|20677.7|10661
1667588400000|2022-11-04 19:00:00|21004.8|20914.8|21153.9|21063.9|21153.9|21063.9|20970.4|20880.4|11095
1667592000000|2022-11-04 20:00:00|21153.3|21063.3|21188.7|21098.7|21190.1|21100.1|21104.5|21014.5|8055
1667635200000|2022-11-05 08:00:00|21434.9|21344.9|21341|21251|21435.5|21345.5|21288.7|21198.7|7372
1667638800000|2022-11-05 09:00:00|21340.8|21250.8|21336.4|21246.4|21369.4|21279.4|21290.6|21200.6|5728
1667642400000|2022-11-05 10:00:00|21336.3|21246.3|21356.2|21266.2|21368.5|21278.5|21332.1|21242.1|3843
1667116800000|2022-10-30 08:00:00|20900.8|20810.8|20831.7|20741.7|20932.9|20842.9|20773.1|20683.1|7424
1667120400000|2022-10-30 09:00:00|20831.8|20741.8|20746.3|20656.3|20870.4|20780.4|20698.2|20608.2|7604
1667124000000|2022-10-30 10:00:00|20746.4|20656.4|20738|20648|20766.1|20676.1|20687.2|20597.2|7211
1667127600000|2022-10-30 11:00:00|20738.3|20648.3|20822.8|20732.8|20835.8|20745.8|20715.7|20625.7|6814
1667131200000|2022-10-30 12:00:00|20822.7|20732.7|20780.4|20690.4|20827|20737|20733.8|20643.8|6632
1667134800000|2022-10-30 13:00:00|20780.6|20690.6|20699.3|20609.3|20784.8|20694.8|20679.7|20589.7|7258
1667138400000|2022-10-30 14:00:00|20699.6|20609.6|20788.6|20698.6|20789.3|20699.3|20681.7|20591.7|6895
1667142000000|2022-10-30 15:00:00|20788.5|20698.5|20729.6|20639.6|20793|20703|20696.1|20606.1|6483
1667145600000|2022-10-30 16:00:00|20729.4|20639.4|20648.7|20558.7|20745.1|20655.1|20607|20517|7219
1667149200000|2022-10-30 17:00:00|20647|20557|20711.2|20621.2|20716.4|20626.4|20618.8|20528.8|7125
1667152800000|2022-10-30 18:00:00|20711.4|20621.4|20725.8|20635.8|20748.8|20658.8|20694.8|20604.8|5648
1667156400000|2022-10-30 19:00:00|20725.9|20635.9|20698.3|20608.3|20744.6|20654.6|20691.2|20601.2|5194
1667160000000|2022-10-30 20:00:00|20698.2|20608.2|20750.8|20630.8|20787.6|20697.6|20698.1|20608.1|5659
1667163600000|2022-10-30 21:00:00|20751|20631|20754.9|20634.9|20769.6|20649.6|20734.1|20614.1|4360
1667167200000|2022-10-30 22:00:00|20754.8|20634.8|20634.7|20544.7|20759.7|20639.7|20569.7|20479.7|9601
1667170800000|2022-10-30 23:00:00|20634.6|20544.6|20675|20585|20684.6|20594.6|20605.4|20515.4|7933
1667174400000|2022-10-31 00:00:00|20674.8|20584.8|20592.1|20502.1|20721.9|20631.9|20591.2|20501.2|8803
1667178000000|2022-10-31 01:00:00|20592.2|20502.2|20577.3|20487.3|20621.5|20531.5|20509.8|20419.8|8939
1667181600000|2022-10-31 02:00:00|20578.7|20488.7|20522.1|20432.1|20589.8|20499.8|20483.7|20393.7|9145
1667185200000|2022-10-31 03:00:00|20522.3|20432.3|20568.8|20478.8|20574.9|20484.9|20513.3|20423.3|7397
1667188800000|2022-10-31 04:00:00|20569|20479|20611.9|20521.9|20626.5|20536.5|20560.6|20470.6|6468
1667192400000|2022-10-31 05:00:00|20612|20522|20594|20504|20640.5|20550.5|20578.8|20488.8|7048
1667196000000|2022-10-31 06:00:00|20593.9|20503.9|20565.9|20475.9|20612.8|20522.8|20507.3|20417.3|8144
1667199600000|2022-10-31 07:00:00|20566.2|20476.2|20595.9|20505.9|20598|20508|20513.9|20423.9|7128
1667203200000|2022-10-31 08:00:00|20596.1|20506.1|20536.8|20446.8|20597.8|20507.8|20501.5|20411.5|8595
1667206800000|2022-10-31 09:00:00|20536.2|20446.2|20764.5|20674.5|20778|20688|20519.3|20429.3|9060
1667210400000|2022-10-31 10:00:00|20763.2|20673.2|20796.8|20706.8|20883|20793|20738|20648|9848
1667214000000|2022-10-31 11:00:00|20796.9|20706.9|20778.3|20688.3|20865.9|20775.9|20764.7|20674.7|9154
1667217600000|2022-10-31 12:00:00|20778.5|20688.5|20744|20654|20793.3|20703.3|20699.5|20609.5|9721
1667221200000|2022-10-31 13:00:00|20743.9|20653.9|20378.7|20288.7|20797.5|20707.5|20367.7|20277.7|11195
1667224800000|2022-10-31 14:00:00|20378.3|20288.3|20385|20295|20472.7|20382.7|20290.6|20200.6|12518
1667228400000|2022-10-31 15:00:00|20384.8|20294.8|20446|20356|20504.5|20414.5|20345.1|20255.1|10697
1667232000000|2022-10-31 16:00:00|20446.5|20356.5|20418.2|20328.2|20572.1|20482.1|20376|20286|11298
1667235600000|2022-10-31 17:00:00|20417.8|20327.8|20419.4|20329.4|20468.6|20378.6|20394.8|20304.8|10133
1667239200000|2022-10-31 18:00:00|20419.3|20329.3|20479.3|20389.3|20512.9|20422.9|20408.9|20318.9|10047
1667242800000|2022-10-31 19:00:00|20479.5|20389.5|20417.7|20327.7|20480.9|20390.9|20410.3|20320.3|10759
1667246400000|2022-10-31 20:00:00|20419.3|20329.3|20453.8|20363.8|20484.6|20394.6|20403.7|20313.7|8850
1667250000000|2022-10-31 21:00:00|20453.3|20363.3|20456.2|20366.2|20473|20383|20441.8|20351.8|5170
1667253600000|2022-10-31 22:00:00|20456.3|20366.3|20524.2|20434.2|20540|20450|20423.1|20333.1|8843
1667257200000|2022-10-31 23:00:00|20524.3|20434.3|20539.5|20449.5|20565.7|20475.7|20513.5|20423.5|8660
1667260800000|2022-11-01 00:00:00|20540.1|20450.1|20500.7|20410.7|20547.1|20457.1|20490.1|20400.1|10027
1667264400000|2022-11-01 01:00:00|20501.3|20411.3|20555|20465|20594.1|20504.1|20500.6|20410.6|10147
1667268000000|2022-11-01 02:00:00|20555.6|20465.6|20623.4|20533.4|20626.6|20536.6|20541.6|20451.6|9584
1667271600000|2022-11-01 03:00:00|20622.1|20532.1|20530.4|20440.4|20629|20539|20523.8|20433.8|9048
1667275200000|2022-11-01 04:00:00|20529.8|20439.8|20543.1|20453.1|20562.7|20472.7|20512.8|20422.8|8728
1667278800000|2022-11-01 05:00:00|20539.9|20449.9|20573.9|20483.9|20596.1|20506.1|20538.9|20448.9|8393
1667282400000|2022-11-01 06:00:00|20574|20484|20668.6|20578.6|20699.7|20609.7|20571.5|20481.5|10309
1667286000000|2022-11-01 07:00:00|20668.5|20578.5|20643.9|20553.9|20696.1|20606.1|20605.9|20515.9|9918
1667289600000|2022-11-01 08:00:00|20643.8|20553.8|20628.6|20538.6|20683.7|20593.7|20621.7|20531.7|8923
1667293200000|2022-11-01 09:00:00|20627.5|20537.5|20640.2|20550.2|20731.7|20641.7|20590.1|20500.1|10092
1667296800000|2022-11-01 10:00:00|20640.4|20550.4|20662.4|20572.4|20697.8|20607.8|20621.5|20531.5|10185
1667300400000|2022-11-01 11:00:00|20662.8|20572.8|20568.4|20478.4|20666.3|20576.3|20536.3|20446.3|10183
1667304000000|2022-11-01 12:00:00|20568.3|20478.3|20592.2|20502.2|20612.1|20522.1|20526.4|20436.4|9799
1667307600000|2022-11-01 13:00:00|20591.9|20501.9|20468.4|20378.4|20597.6|20507.6|20407.3|20317.3|10768
1667311200000|2022-11-01 14:00:00|20468|20378|20448.6|20358.6|20524.1|20434.1|20379.3|20289.3|11908
1667314800000|2022-11-01 15:00:00|20448.8|20358.8|20495.2|20405.2|20504.6|20414.6|20438|20348|10569
1667318400000|2022-11-01 16:00:00|20494.8|20404.8|20451.9|20361.9|20558.7|20468.7|20425.8|20335.8|10862
1667322000000|2022-11-01 17:00:00|20452.4|20362.4|20482.1|20392.1|20499.9|20409.9|20445.8|20355.8|9643
1667325600000|2022-11-01 18:00:00|20482.4|20392.4|20508|20418|20516.6|20426.6|20455.4|20365.4|9477
1667329200000|2022-11-01 19:00:00|20507.8|20417.8|20495.6|20405.6|20542.4|20452.4|20482.1|20392.1|9486
1667332800000|2022-11-01 20:00:00|20494|20404|20527.9|20437.9|20534.5|20444.5|20483.5|20393.5|7979
1667336400000|2022-11-01 21:00:00|20527.8|20437.8|20495.7|20405.7|20537.3|20447.3|20477.5|20387.5|5164
1667340000000|2022-11-01 22:00:00|20498.1|20408.1|20521.8|20431.8|20530.2|20440.2|20480.4|20390.4|8431
1667343600000|2022-11-01 23:00:00|20521.6|20431.6|20529.9|20439.9|20546.4|20456.4|20505.2|20415.2|7502
1667347200000|2022-11-02 00:00:00|20529.6|20439.6|20561.9|20471.9|20581.3|20491.3|20459.7|20369.7|9793
1667350800000|2022-11-02 01:00:00|20561.5|20471.5|20553|20463|20577.9|20487.9|20550.7|20460.7|8044
1667354400000|2022-11-02 02:00:00|20553.2|20463.2|20561.1|20471.1|20571.6|20481.6|20510.1|20420.1|8023
1667358000000|2022-11-02 03:00:00|20561.4|20471.4|20566.1|20476.1|20597.7|20507.7|20546.8|20456.8|8364
1667361600000|2022-11-02 04:00:00|20566.2|20476.2|20564.8|20474.8|20597.6|20507.6|20556|20466|8234
1667365200000|2022-11-02 05:00:00|20565|20475|20536.7|20446.7|20604|20514|20525|20435|8298
1667368800000|2022-11-02 06:00:00|20535.5|20445.5|20521.3|20431.3|20538.1|20448.1|20508.1|20418.1|7079
1667372400000|2022-11-02 07:00:00|20521.1|20431.1|20471.3|20381.3|20530.8|20440.8|20405.3|20315.3|9734
1667376000000|2022-11-02 08:00:00|20469.9|20379.9|20548.3|20458.3|20548.3|20458.3|20454.6|20364.6|8773
1667379600000|2022-11-02 09:00:00|20548.6|20458.6|20514.9|20424.9|20580.5|20490.5|20470.7|20380.7|9254
1667383200000|2022-11-02 10:00:00|20517.9|20427.9|20455.6|20365.6|20517.9|20427.9|20390.9|20300.9|9539
1667386800000|2022-11-02 11:00:00|20455.2|20365.2|20477.8|20387.8|20509.9|20419.9|20454.7|20364.7|7466
1667390400000|2022-11-02 12:00:00|20478.6|20388.6|20442.4|20352.4|20490|20400|20411.2|20321.2|8955
1667394000000|2022-11-02 13:00:00|20442.2|20352.2|20444.8|20354.8|20468.7|20378.7|20411.1|20321.1|9588
1667397600000|2022-11-02 14:00:00|20444.3|20354.3|20483|20393|20501.3|20411.3|20442|20352|9518
1667401200000|2022-11-02 15:00:00|20482.7|20392.7|20459.4|20369.4|20483|20393|20448.6|20358.6|8227
1667404800000|2022-11-02 16:00:00|20458.5|20368.5|20575.3|20485.3|20590.4|20500.4|20423.2|20333.2|9165
1667408400000|2022-11-02 17:00:00|20576.5|20486.5|20485.7|20395.7|20577.9|20487.9|20412.2|20322.2|8767
1667412000000|2022-11-02 18:00:00|20487.1|20397.1|20515|20425|20849.1|20759.1|20276.7|20186.7|9746
1667415600000|2022-11-02 19:00:00|20511.6|20421.6|20301.1|20211.1|20651.6|20561.6|20157.5|20067.5|12688
1667419200000|2022-11-02 20:00:00|20300.9|20210.9|20222.2|20132.2|20326|20236|20151.6|20061.6|10719
1667422800000|2022-11-02 21:00:00|20222.5|20132.5|20197.2|20107.2|20233.4|20143.4|20110|20020|6745
1667426400000|2022-11-02 22:00:00|20197.3|20107.3|20154.1|20064.1|20214.4|20124.4|20109.2|20019.2|8557
1667430000000|2022-11-02 23:00:00|20153.7|20063.7|20199.2|20109.2|20211.8|20121.8|20121.8|20031.8|7986
1667433600000|2022-11-03 00:00:00|20198.9|20108.9|20247.3|20157.3|20266.2|20176.2|20170.2|20080.2|8030
1667437200000|2022-11-03 01:00:00|20247.4|20157.4|20352|20262|20379.1|20289.1|20245.3|20155.3|8555
1667440800000|2022-11-03 02:00:00|20352.2|20262.2|20329.2|20239.2|20382.4|20292.4|20323|20233|7981
1667444400000|2022-11-03 03:00:00|20329|20239|20356.8|20266.8|20380.1|20290.1|20328.3|20238.3|6919
1667448000000|2022-11-03 04:00:00|20356.3|20266.3|20403.7|20313.7|20436.1|20346.1|20356.3|20266.3|7566
1667451600000|2022-11-03 05:00:00|20403.4|20313.4|20422.4|20332.4|20431.4|20341.4|20387.3|20297.3|7650
1667455200000|2022-11-03 06:00:00|20422.2|20332.2|20355.2|20265.2|20428.1|20338.1|20352.6|20262.6|6940
1667458800000|2022-11-03 07:00:00|20355.3|20265.3|20347|20257|20406.2|20316.2|20328.4|20238.4|8306
1667462400000|2022-11-03 08:00:00|20346.3|20256.3|20342|20252|20374.6|20284.6|20297.9|20207.9|8268
1667466000000|2022-11-03 09:00:00|20341.5|20251.5|20362.2|20272.2|20378.9|20288.9|20330|20240|7787
1667469600000|2022-11-03 10:00:00|20362.8|20272.8|20311.5|20221.5|20381.5|20291.5|20306.9|20216.9|8328
1667473200000|2022-11-03 11:00:00|20311.2|20221.2|20173.3|20083.3|20320.3|20230.3|20101.3|20011.3|10165
1667476800000|2022-11-03 12:00:00|20173.6|20083.6|20157.2|20067.2|20221.8|20131.8|20087.4|19997.4|10858
1667480400000|2022-11-03 13:00:00|20156.2|20066.2|20150.7|20060.7|20257.7|20167.7|20143.8|20053.8|10760
1667484000000|2022-11-03 14:00:00|20150.9|20060.9|20361|20271|20381.6|20291.6|20136.7|20046.7|11254
1667487600000|2022-11-03 15:00:00|20361.3|20271.3|20296.6|20206.6|20371.7|20281.7|20261.2|20171.2|10562
1667491200000|2022-11-03 16:00:00|20296|20206|20341.7|20251.7|20356.2|20266.2|20290.1|20200.1|9862
1667494800000|2022-11-03 17:00:00|20341.6|20251.6|20276.8|20186.8|20347.6|20257.6|20270.1|20180.1|8421
1667498400000|2022-11-03 18:00:00|20276.6|20186.6|20293.5|20203.5|20308.4|20218.4|20226.2|20136.2|8531
1667502000000|2022-11-03 19:00:00|20293.4|20203.4|20308.4|20218.4|20321.5|20231.5|20280.6|20190.6|7717
1667505600000|2022-11-03 20:00:00|20308.9|20218.9|20285.1|20195.1|20313.2|20223.2|20267.4|20177.4|6475
1667509200000|2022-11-03 21:00:00|20285|20195|20305.7|20215.7|20314.1|20224.1|20283|20193|3626
1667512800000|2022-11-03 22:00:00|20305.6|20215.6|20239.1|20149.1|20314.6|20224.6|20212.3|20122.3|7910
1667516400000|2022-11-03 23:00:00|20240|20150|20253.1|20163.1|20266|20176|20210.3|20120.3|7494
1667520000000|2022-11-04 00:00:00|20253.2|20163.2|20327.9|20237.9|20346.6|20256.6|20230.6|20140.6|8050
1667523600000|2022-11-04 01:00:00|20327.8|20237.8|20330.7|20240.7|20361.2|20271.2|20292.2|20202.2|7758
1667527200000|2022-11-04 02:00:00|20331|20241|20362.3|20272.3|20369.4|20279.4|20321.1|20231.1|7209
1667530800000|2022-11-04 03:00:00|20361.9|20271.9|20368.1|20278.1|20372.2|20282.2|20330.1|20240.1|7292
1667534400000|2022-11-04 04:00:00|20368.2|20278.2|20372.6|20282.6|20394.4|20304.4|20356|20266|6692
1667538000000|2022-11-04 05:00:00|20373.1|20283.1|20492.5|20402.5|20530.3|20440.3|20370.5|20280.5|8385
1667541600000|2022-11-04 06:00:00|20492.2|20402.2|20653.4|20563.4|20730.7|20640.7|20492.2|20402.2|11062
1667545200000|2022-11-04 07:00:00|20653.8|20563.8|20656.2|20566.2|20671.1|20581.1|20592.8|20502.8|8744
1667548800000|2022-11-04 08:00:00|20656.3|20566.3|20633.1|20543.1|20699.8|20609.8|20626.7|20536.7|8505
1667552400000|2022-11-04 09:00:00|20633.8|20543.8|20618.5|20528.5|20673.3|20583.3|20616.9|20526.9|7429
1667556000000|2022-11-04 10:00:00|20618.3|20528.3|20698.7|20608.7|20709.7|20619.7|20597.1|20507.1|7390
1667559600000|2022-11-04 11:00:00|20698.5|20608.5|20603.1|20513.1|20698.5|20608.5|20599.4|20509.4|8727
1667563200000|2022-11-04 12:00:00|20603|20513|20809.8|20719.8|20812.7|20722.7|20438.5|20348.5|9865
1667566800000|2022-11-04 13:00:00|20807.5|20717.5|20805.8|20715.8|20930.4|20840.4|20742.3|20652.3|9367
1667570400000|2022-11-04 14:00:00|20805.5|20715.5|21262|21172|21339.7|21249.7|20793.1|20703.1|12569
1667574000000|2022-11-04 15:00:00|21262.1|21172.1|20892.4|20802.4|21294.1|21204.1|20890.4|20800.4|11943
1667577600000|2022-11-04 16:00:00|20892.3|20802.3|20836|20746|20944.9|20854.9|20724.1|20634.1|11341
1667581200000|2022-11-04 17:00:00|20835.1|20745.1|20827.8|20737.8|20868|20778|20727.4|20637.4|10126
1667584800000|2022-11-04 18:00:00|20824.1|20734.1|21003.3|20913.3|21098.1|21008.1|20767.7|20677.7|10661
1667588400000|2022-11-04 19:00:00|21004.8|20914.8|21153.9|21063.9|21153.9|21063.9|20970.4|20880.4|11095
1667592000000|2022-11-04 20:00:00|21153.3|21063.3|21188.7|21098.7|21190.1|21100.1|21104.5|21014.5|8055
1667635200000|2022-11-05 08:00:00|21434.9|21344.9|21341|21251|21435.5|21345.5|21288.7|21198.7|7372
1667638800000|2022-11-05 09:00:00|21340.8|21250.8|21336.4|21246.4|21369.4|21279.4|21290.6|21200.6|5728
1667642400000|2022-11-05 10:00:00|21336.3|21246.3|21356.2|21266.2|21368.5|21278.5|21332.1|21242.1|3845
1667646000000|2022-11-05 11:00:00|21365.5|21275.5|21450.4|21360.4|21469.5|21379.5|21362.9|21272.9|6593
1667649600000|2022-11-05 12:00:00|21450.2|21360.2|21359.2|21269.2|21467.3|21377.3|21340|21250|6395
1667653200000|2022-11-05 13:00:00|21359.3|21269.3|21319.6|21229.6|21369.9|21279.9|21299.9|21209.9|6220
1667656800000|2022-11-05 14:00:00|21319.4|21229.4|21324.2|21234.2|21373.6|21283.6|21261.4|21171.4|6382
1667660400000|2022-11-05 15:00:00|21324.3|21234.3|21349.4|21259.4|21398.4|21308.4|21317.1|21227.1|6484
1667664000000|2022-11-05 16:00:00|21349.3|21259.3|21371.8|21281.8|21389.5|21299.5|21348.5|21258.5|5806
1667667600000|2022-11-05 17:00:00|21371.9|21281.9|21369.6|21279.6|21380.2|21290.2|21321.3|21231.3|6102
1667671200000|2022-11-05 18:00:00|21369.7|21279.7|21338.9|21248.9|21376.6|21286.6|21313.2|21223.2|6349
1667674800000|2022-11-05 19:00:00|21338.6|21248.6|21378.5|21288.5|21391|21301|21337.1|21247.1|5244
1667678400000|2022-11-05 20:00:00|21378.6|21288.6|21403|21313|21423.1|21333.1|21374.6|21284.6|4507
1667682000000|2022-11-05 21:00:00|21403.1|21313.1|21383|21293|21406.2|21316.2|21374|21284|3667
1667685600000|2022-11-05 22:00:00|21383.1|21293.1|21346.3|21256.3|21392.2|21302.2|21341.1|21251.1|4902
1667689200000|2022-11-05 23:00:00|21346.4|21256.4|21346.7|21256.7|21357.5|21267.5|21288.1|21198.1|6005
1667692800000|2022-11-06 00:00:00|21346.3|21256.3|21375.4|21285.4|21409.7|21319.7|21342.2|21252.2|6157
1667696400000|2022-11-06 01:00:00|21375.3|21285.3|21245.1|21155.1|21390.6|21300.6|21241.9|21151.9|5951
1667700000000|2022-11-06 02:00:00|21245.2|21155.2|21288.4|21198.4|21326|21236|21243.6|21153.6|5877
1667703600000|2022-11-06 03:00:00|21288.2|21198.2|21284.9|21194.9|21300.7|21210.7|21259.9|21169.9|4791
1667707200000|2022-11-06 04:00:00|21284.6|21194.6|21275.6|21185.6|21299.3|21209.3|21266.5|21176.5|4399
1667710800000|2022-11-06 05:00:00|21276.9|21186.9|21203.4|21113.4|21286.1|21196.1|21196.2|21106.2|4995
1667714400000|2022-11-06 06:00:00|21203.5|21113.5|21218.4|21128.4|21235.2|21145.2|21197.7|21107.7|4021
1667718000000|2022-11-06 07:00:00|21218.6|21128.6|21242.3|21152.3|21251.4|21161.4|21210.5|21120.5|4698
1667721600000|2022-11-06 08:00:00|21240.5|21150.5|21297.9|21207.9|21352.6|21262.6|21227|21137|6005
1667725200000|2022-11-06 09:00:00|21297.8|21207.8|21287.6|21197.6|21341.5|21251.5|21281.1|21191.1|4828
1667728800000|2022-11-06 10:00:00|21287.5|21197.5|21311.4|21221.4|21324.5|21234.5|21285|21195|5164
1667732400000|2022-11-06 11:00:00|21311.3|21221.3|21300.5|21210.5|21319.3|21229.3|21229.6|21139.6|6110
1667736000000|2022-11-06 12:00:00|21300.6|21210.6|21276.3|21186.3|21314.6|21224.6|21265.8|21175.8|5775
1667739600000|2022-11-06 13:00:00|21276.5|21186.5|21265.4|21175.4|21291.8|21201.8|21257.7|21167.7|5239
1667743200000|2022-11-06 14:00:00|21265.5|21175.5|21272.8|21182.8|21303.5|21213.5|21241|21151|5572
1667746800000|2022-11-06 15:00:00|21272.6|21182.6|21294.2|21204.2|21333.1|21243.1|21272.6|21182.6|5590
1667750400000|2022-11-06 16:00:00|21294.1|21204.1|21306.6|21216.6|21321.1|21231.1|21208|21118|7437
1667754000000|2022-11-06 17:00:00|21306.5|21216.5|21298|21208|21326.9|21236.9|21271.7|21181.7|5278
1667757600000|2022-11-06 18:00:00|21297.9|21207.9|21271.5|21181.5|21297.9|21207.9|21248.9|21158.9|5725
1667761200000|2022-11-06 19:00:00|21271.4|21181.4|21243|21153|21284.8|21194.8|21221.2|21131.2|5794
1667764800000|2022-11-06 20:00:00|21242.9|21152.9|21264.6|21144.6|21265.5|21160.7|21225.2|21105.2|4671
1667768400000|2022-11-06 21:00:00|21265.6|21145.6|21190.8|21070.8|21272.6|21152.6|21182.3|21062.3|5002
1667772000000|2022-11-06 22:00:00|21190.7|21070.7|21185|21095|21222|21132|21098.8|21008.8|5871
1667775600000|2022-11-06 23:00:00|21185.3|21095.3|20957.7|20867.7|21193.2|21103.2|20941.4|20851.4|10673
1667779200000|2022-11-07 00:00:00|20954.4|20864.4|20946.3|20856.3|20995.9|20905.9|20894.6|20804.6|8966
1667782800000|2022-11-07 01:00:00|20946|20856|21032.7|20942.7|21042.9|20952.9|20874.6|20784.6|9834
1667786400000|2022-11-07 02:00:00|21032.2|20942.2|21034.4|20944.4|21112.6|21022.6|21011|20921|8508
1667790000000|2022-11-07 03:00:00|21034.5|20944.5|20959.4|20869.4|21036.2|20946.2|20929.7|20839.7|7987
1667793600000|2022-11-07 04:00:00|20959.3|20869.3|20938.7|20848.7|20960.1|20870.1|20869.3|20779.3|7824
1667797200000|2022-11-07 05:00:00|20938.3|20848.3|20906.7|20816.7|20962.6|20872.6|20895|20805|7620
1667800800000|2022-11-07 06:00:00|20905.7|20815.7|20907.4|20817.4|20950.5|20860.5|20835.5|20745.5|9529
1667804400000|2022-11-07 07:00:00|20907.6|20817.6|20679.6|20589.6|20911.8|20821.8|20664.4|20574.4|10985
1667808000000|2022-11-07 08:00:00|20679.7|20589.7|20762.5|20672.5|20769.3|20679.3|20635.4|20545.4|10395
1667811600000|2022-11-07 09:00:00|20762.1|20672.1|20730.8|20640.8|20800.7|20710.7|20729.5|20639.5|9112
1667815200000|2022-11-07 10:00:00|20730.9|20640.9|20806.4|20716.4|20855.7|20765.7|20728.9|20638.9|9465
1667818800000|2022-11-07 11:00:00|20806.3|20716.3|20778|20688|20827.2|20737.2|20773.2|20683.2|7499
1667822400000|2022-11-07 12:00:00|20777.8|20687.8|20807.7|20717.7|20817.7|20727.7|20740.4|20650.4|8737
1667826000000|2022-11-07 13:00:00|20808.7|20718.7|20772.1|20682.1|20843|20753|20747.4|20657.4|9716
1667829600000|2022-11-07 14:00:00|20772.5|20682.5|20701.5|20611.5|20808.9|20718.9|20679|20589|10154
1667833200000|2022-11-07 15:00:00|20701.3|20611.3|20814.3|20724.3|20821.9|20731.9|20694.3|20604.3|11375
1667836800000|2022-11-07 16:00:00|20814.5|20724.5|20714.7|20624.7|20849.4|20759.4|20709.9|20619.9|9827
1667840400000|2022-11-07 17:00:00|20717.2|20627.2|20747.2|20657.2|20765|20675|20704.3|20614.3|8730
1667844000000|2022-11-07 18:00:00|20747|20657|20756.2|20666.2|20777.5|20687.5|20737.5|20647.5|7455
1667847600000|2022-11-07 19:00:00|20756.8|20666.8|20894.5|20804.5|20936.9|20846.9|20753.6|20663.6|9290
1667851200000|2022-11-07 20:00:00|20894.7|20804.7|20856.3|20766.3|20937.3|20847.3|20849|20759|9364
1667854800000|2022-11-07 21:00:00|20856.1|20766.1|20729.6|20639.6|20880.2|20790.2|20666.2|20576.2|8767
1667858400000|2022-11-07 22:00:00|20729.7|20639.7|20512.1|20422.1|20729.7|20639.7|20441.8|20351.8|8251
1667862000000|2022-11-07 23:00:00|20512.2|20422.2|20641.6|20551.6|20651.9|20561.9|20503.5|20413.5|8630
1667865600000|2022-11-08 00:00:00|20640.7|20550.7|20562.3|20472.3|20673.8|20583.8|20553|20463|8369
1667869200000|2022-11-08 01:00:00|20562.2|20472.2|20676.2|20586.2|20685.2|20595.2|20547.8|20457.8|7754
1667872800000|2022-11-08 02:00:00|20675.9|20585.9|20497.9|20407.9|20716.4|20626.4|20492.1|20402.1|7707
1667876400000|2022-11-08 03:00:00|20492.5|20402.5|20197.6|20107.6|20578.1|20488.1|20170.2|20080.2|11683
1667880000000|2022-11-08 04:00:00|20197.3|20107.3|19692.9|19602.9|20287.8|20197.8|19599.8|19509.8|12861
1667883600000|2022-11-08 05:00:00|19692.3|19602.3|19752.4|19662.4|19778|19688|19399.5|19309.5|12368
1667887200000|2022-11-08 06:00:00|19752.3|19662.3|19834.5|19744.5|19904.5|19814.5|19704.1|19614.1|11582
1667890800000|2022-11-08 07:00:00|19834.3|19744.3|19852|19762|19902.4|19812.4|19772.3|19682.3|10169
1667894400000|2022-11-08 08:00:00|19850.1|19760.1|19783.2|19693.2|19852.5|19762.5|19721|19631|10153
1667898000000|2022-11-08 09:00:00|19783|19693|19825.4|19735.4|19841.8|19751.8|19747.5|19657.5|9108
1667901600000|2022-11-08 10:00:00|19824.7|19734.7|19739.1|19649.1|19832.6|19742.6|19704.8|19614.8|8980
1667905200000|2022-11-08 11:00:00|19738.9|19648.9|19751|19661|19783.6|19693.6|19641.2|19551.2|10299
1667908800000|2022-11-08 12:00:00|19750.2|19660.2|19772|19682|19794|19704|19698.7|19608.7|9653
1667912400000|2022-11-08 13:00:00|19772.1|19682.1|19602.6|19512.6|19775.2|19685.2|19586.1|19496.1|9311
1667916000000|2022-11-08 14:00:00|19599.9|19509.9|19465.7|19375.7|19695.1|19605.1|19363.7|19273.7|12171
1667919600000|2022-11-08 15:00:00|19464.8|19374.8|19572|19482|19572|19482|19288.1|19198.1|12181
1667923200000|2022-11-08 16:00:00|19572.2|19482.2|20415.5|20325.5|20721.6|20631.6|19538|19448|13463
1667926800000|2022-11-08 17:00:00|20415.7|20325.7|19383.3|19293.3|20481|20391|19373.1|19283.1|13251
1667930400000|2022-11-08 18:00:00|19383.6|19293.6|18652.1|18562.1|19582.8|19492.8|18460.1|18370.1|14067
1667934000000|2022-11-08 19:00:00|18652|18562|18325.9|18235.9|18764.1|18674.1|17159.5|17069.5|14041
1667937600000|2022-11-08 20:00:00|18322.6|18232.6|18212.7|18122.7|18533.6|18443.6|17913.5|17823.5|13882
1667941200000|2022-11-08 21:00:00|18213.5|18123.5|18750|18660|18761.7|18671.7|18193.3|18103.3|13226
1667944800000|2022-11-08 22:00:00|18750.2|18660.2|18512.3|18422.3|18774.6|18684.6|18437.4|18347.4|12103
1667948400000|2022-11-08 23:00:00|18512.1|18422.1|18593.2|18503.2|18695.2|18605.2|18427|18337|12077
1667952000000|2022-11-09 00:00:00|18593.3|18503.3|18379.9|18289.9|18631.2|18541.2|18372.6|18282.6|12106
1667955600000|2022-11-09 01:00:00|18380.6|18290.6|18363.8|18273.8|18534.2|18444.2|18342.8|18252.8|11912
1667959200000|2022-11-09 02:00:00|18365.2|18275.2|18171|18081|18470.4|18380.4|18160.6|18070.6|11723
1667962800000|2022-11-09 03:00:00|18170.8|18080.8|18357.5|18267.5|18383.7|18293.7|18044.8|17954.8|11937
1667966400000|2022-11-09 04:00:00|18356.2|18266.2|18296.1|18206.1|18425|18335|18237.1|18147.1|10937
1667970000000|2022-11-09 05:00:00|18295.7|18205.7|18434.5|18344.5|18551.9|18461.9|18213.9|18123.9|11666
1667973600000|2022-11-09 06:00:00|18438|18348|18345.8|18255.8|18494.6|18404.6|18335.8|18245.8|11578
1667977200000|2022-11-09 07:00:00|18345.7|18255.7|18283.1|18193.1|18389.9|18299.9|18250.9|18160.9|11199
1667980800000|2022-11-09 08:00:00|18279.9|18189.9|18194.1|18104.1|18297.4|18207.4|18087.3|17997.3|12634
1667984400000|2022-11-09 09:00:00|18194|18104|17799.8|17709.8|18196.6|18106.6|17667.8|17577.8|13185
1667988000000|2022-11-09 10:00:00|17799.3|17709.3|17723.4|17633.4|17869.5|17779.5|17303.6|17213.6|13769
1667991600000|2022-11-09 11:00:00|17724.5|17634.5|17860.6|17770.6|17909.9|17819.9|17597.3|17507.3|12818
1667995200000|2022-11-09 12:00:00|17860.5|17770.5|17658.7|17568.7|18049.2|17959.2|17469.8|17379.8|13472
1667998800000|2022-11-09 13:00:00|17660.8|17570.8|17628.6|17538.6|17747.4|17657.4|17349.8|17259.8|13399
1668002400000|2022-11-09 14:00:00|17630.9|17540.9|17690.6|17600.6|17848.1|17758.1|17398.1|17308.1|13367
1668006000000|2022-11-09 15:00:00|17691.4|17601.4|17161.9|17071.9|17867.5|17777.5|16965.9|16875.9|13770
1668009600000|2022-11-09 16:00:00|17159.9|17069.9|17134.2|17044.2|17355|17265|16919|16829|13859
1668013200000|2022-11-09 17:00:00|17132.3|17042.3|16983.1|16893.1|17255|17165|16840.5|16750.5|13354
1668016800000|2022-11-09 18:00:00|16987.8|16897.8|16643|16553|17046.2|16956.2|16512|16422|13732
1668020400000|2022-11-09 19:00:00|16639.1|16549.1|16819.7|16729.7|17046.8|16956.8|16637.2|16547.2|13368
1668024000000|2022-11-09 20:00:00|16820.1|16730.1|16278.6|16188.6|16933.4|16843.4|16157.7|16067.7|13477
1668027600000|2022-11-09 21:00:00|16276.5|16186.5|15819.8|15729.8|16294.6|16204.6|15747|15657|13794
1668031200000|2022-11-09 22:00:00|15818.5|15728.5|15928.4|15838.4|16102.5|16012.5|15715.6|15625.6|12038
1668034800000|2022-11-09 23:00:00|15931.6|15841.6|15948|15858|16011|15921|15630.7|15540.7|13461
1668038400000|2022-11-10 00:00:00|15940.7|15850.7|16317.5|16227.5|16337.2|16247.2|15789.2|15699.2|13512
1668042000000|2022-11-10 01:00:00|16300.4|16210.4|16182.3|16092.3|16476.1|16386.1|16116.8|16026.8|13005
1668045600000|2022-11-10 02:00:00|16182.2|16092.2|16251.7|16161.7|16301.3|16211.3|16084.4|15994.4|11910
1668049200000|2022-11-10 03:00:00|16249.1|16159.1|16406.3|16316.3|16604.9|16514.9|16221.7|16131.7|12625
1668052800000|2022-11-10 04:00:00|16406.2|16316.2|16504.1|16414.1|16541.3|16451.3|16235.9|16145.9|11915
1668056400000|2022-11-10 05:00:00|16512.3|16422.3|16763.2|16673.2|16822.1|16732.1|16508.8|16418.8|11892
1668060000000|2022-11-10 06:00:00|16760.5|16670.5|16715.6|16625.6|16919.1|16829.1|16640.9|16550.9|12343
1668063600000|2022-11-10 07:00:00|16716.9|16626.9|16792.5|16702.5|16943.2|16853.2|16643.2|16553.2|11940
1668067200000|2022-11-10 08:00:00|16793|16703|16862.1|16772.1|16992.8|16902.8|16489.5|16399.5|12235
1668070800000|2022-11-10 09:00:00|16864.4|16774.4|16702.6|16612.6|16881.4|16791.4|16652.8|16562.8|10045
1668074400000|2022-11-10 10:00:00|16701.6|16611.6|16398.2|16308.2|16775.3|16685.3|16311.2|16221.2|11104
1668078000000|2022-11-10 11:00:00|16403.8|16313.8|16412.5|16322.5|16560.5|16470.5|16211.4|16121.4|10020
1668081600000|2022-11-10 12:00:00|16395.3|16305.3|16504.5|16414.5|16638|16548|16235.8|16145.8|11625
1668085200000|2022-11-10 13:00:00|16504.3|16414.3|17599.7|17509.7|17714.6|17624.6|16478.6|16388.6|10214
1668088800000|2022-11-10 14:00:00|17599.6|17509.6|17615.1|17525.1|17679.1|17589.1|17353.2|17263.2|9079
1668092400000|2022-11-10 15:00:00|17614.9|17524.9|17569.7|17479.7|17941.6|17851.6|17404.8|17314.8|9313
1668096000000|2022-11-10 16:00:00|17570.1|17480.1|17820.4|17730.4|18001.5|17911.5|17463.8|17373.8|9823
1668099600000|2022-11-10 17:00:00|17819.3|17729.3|17235.8|17145.8|17868.2|17778.2|17159.3|17069.3|9724
1668103200000|2022-11-10 18:00:00|17233.1|17143.1|17388.8|17298.8|17500.3|17410.3|17216|17126|9435
1668106800000|2022-11-10 19:00:00|17388.6|17298.6|17485.5|17395.5|17520.8|17430.8|17257.6|17167.6|9262
1668110400000|2022-11-10 20:00:00|17484.9|17394.9|18117.8|18027.8|18217.9|18127.9|17398.2|17308.2|9043
1668114000000|2022-11-10 21:00:00|18117.2|18027.2|17863.8|17773.8|18171.7|18081.7|17773.3|17683.3|9462
1668117600000|2022-11-10 22:00:00|17862.1|17772.1|17833.9|17743.9|17906.7|17816.7|17683.7|17593.7|7986
1668121200000|2022-11-10 23:00:00|17834.3|17744.3|17618.7|17528.7|17867.7|17777.7|17496.4|17406.4|8844
1668124800000|2022-11-11 00:00:00|17616.3|17526.3|17585|17495|17679.7|17589.7|17432.1|17342.1|8914
1668128400000|2022-11-11 01:00:00|17580.7|17490.7|17275.4|17185.4|17714|17624|17210.4|17120.4|9087
1668132000000|2022-11-11 02:00:00|17277.1|17187.1|17216.8|17126.8|17370.6|17280.6|17048.7|16958.7|9089
1668135600000|2022-11-11 03:00:00|17216.2|17126.2|17066.7|16976.7|17223.1|17133.1|16887.5|16797.5|8960
1668139200000|2022-11-11 04:00:00|17067.6|16977.6|17089.2|16999.2|17199.5|17109.5|17009.1|16919.1|8359
1668142800000|2022-11-11 05:00:00|17086.6|16996.6|17377.7|17287.7|17417.4|17327.4|17062.5|16972.5|9099
1668146400000|2022-11-11 06:00:00|17379.4|17289.4|17288.5|17198.5|17450|17360|17185|17095|9101
1668150000000|2022-11-11 07:00:00|17285.1|17195.1|17410.2|17320.2|17496.1|17406.1|17172.8|17082.8|9263
1668153600000|2022-11-11 08:00:00|17409.6|17319.6|17413.4|17323.4|17530.2|17440.2|17299.2|17209.2|9052
1668157200000|2022-11-11 09:00:00|17414.6|17324.6|17408.1|17318.1|17460.4|17370.4|17320.7|17230.7|8104
1668160800000|2022-11-11 10:00:00|17407.9|17317.9|17354.1|17264.1|17449.9|17359.9|17243.5|17153.5|8790
1668164400000|2022-11-11 11:00:00|17355.5|17265.5|17365|17275|17488|17398|17307|17217|8903
1668168000000|2022-11-11 12:00:00|17365.7|17275.7|17417|17327|17445.5|17355.5|17284|17194|8723
1668171600000|2022-11-11 13:00:00|17419.9|17329.9|17326.8|17236.8|17571.6|17481.6|17317|17227|8981
1668175200000|2022-11-11 14:00:00|17326.6|17236.6|16930.2|16840.2|17329.5|17239.5|16408.4|16318.4|9982
1668178800000|2022-11-11 15:00:00|16925.7|16835.7|16888.6|16798.6|17066.9|16976.9|16704.4|16614.4|9930
1668182400000|2022-11-11 16:00:00|16883.8|16793.8|16851|16761|16964.6|16874.6|16579.7|16489.7|9667
1668186000000|2022-11-11 17:00:00|16848.3|16758.3|16931|16841|16983|16893|16772.1|16682.1|9378
1668189600000|2022-11-11 18:00:00|16930.9|16840.9|16865.3|16775.3|17068.7|16978.7|16824.4|16734.4|9012
1668193200000|2022-11-11 19:00:00|16863.5|16773.5|16870.4|16780.4|16907.5|16817.5|16697|16607|8902
1668196800000|2022-11-11 20:00:00|16869.3|16779.3|16624.6|16534.6|16903.1|16813.1|16575.3|16485.3|8767
1668200400000|2022-11-11 21:00:00|16626.5|16536.5|16817.1|16727.1|16888.6|16798.6|16621.3|16531.3|8654
1668240000000|2022-11-12 08:00:00|16835.8|16745.8|16848.9|16758.9|16903.7|16813.7|16744.3|16654.3|7082
1668243600000|2022-11-12 09:00:00|16849.1|16759.1|16865.1|16775.1|16907.5|16817.5|16809.1|16719.1|6574
1668247200000|2022-11-12 10:00:00|16866.9|16776.9|16863.1|16773.1|16965.7|16875.7|16829.1|16739.1|7233
1668250800000|2022-11-12 11:00:00|16861.5|16771.5|16889.1|16799.1|16904.5|16814.5|16814.6|16724.6|6714
1668254400000|2022-11-12 12:00:00|16889.5|16799.5|16876.3|16786.3|16934.5|16844.5|16846|16756|6532
1668258000000|2022-11-12 13:00:00|16876.2|16786.2|16858.9|16768.9|16877.5|16787.5|16782.4|16692.4|6632
1668261600000|2022-11-12 14:00:00|16858.8|16768.8|16926.9|16836.9|16974.9|16884.9|16823.7|16733.7|7315
1668265200000|2022-11-12 15:00:00|16926.7|16836.7|16951|16861|17014.1|16924.1|16904.1|16814.1|7525
1668268800000|2022-11-12 16:00:00|16951.2|16861.2|16911.3|16821.3|16980.4|16890.4|16898.6|16808.6|6569
1668272400000|2022-11-12 17:00:00|16911.2|16821.2|16915.4|16825.4|16932.6|16842.6|16890.5|16800.5|6006
1668276000000|2022-11-12 18:00:00|16915.3|16825.3|16894|16804|16923.4|16833.4|16852.5|16772.5|5868
1668279600000|2022-11-12 19:00:00|16894.3|16804.3|16918.3|16828.3|16927.2|16837.2|16877.8|16787.8|5121
1668283200000|2022-11-12 20:00:00|16918.2|16828.2|16848.8|16758.8|16929.8|16839.8|16831.7|16741.7|5643
1668286800000|2022-11-12 21:00:00|16849|16759|16850.5|16760.5|16881.2|16791.2|16806.5|16716.5|5839
1668290400000|2022-11-12 22:00:00|16851|16761|16869.3|16779.3|16881.7|16791.7|16823.6|16733.6|4860
1668294000000|2022-11-12 23:00:00|16869.9|16779.9|16832.4|16742.4|16874.6|16784.6|16799.3|16709.3|5859
1668297600000|2022-11-13 00:00:00|16835.4|16745.4|16875.3|16785.3|16911.7|16821.7|16813.5|16723.5|6032
1668301200000|2022-11-13 01:00:00|16875.1|16785.1|16904.5|16814.5|16925.7|16835.7|16872.8|16782.8|5338
1668304800000|2022-11-13 02:00:00|16905.8|16815.8|16917.1|16827.1|16931.5|16841.5|16890.6|16800.6|5277
1668308400000|2022-11-13 03:00:00|16917.2|16827.2|16945.9|16855.9|16978.9|16888.9|16897.6|16807.6|6109
1668312000000|2022-11-13 04:00:00|16946.2|16856.2|16896.8|16806.8|16956.5|16866.5|16890.6|16800.6|5499
1668315600000|2022-11-13 05:00:00|16897.2|16807.2|16891.9|16801.9|16901.7|16811.7|16876.7|16786.7|4688
1668319200000|2022-11-13 06:00:00|16892.3|16802.3|16720.1|16630.1|16899.2|16809.2|16717.9|16627.9|6295
1668322800000|2022-11-13 07:00:00|16720|16630|16801.9|16711.9|16821.3|16731.3|16602.4|16512.4|7862
1668326400000|2022-11-13 08:00:00|16800.8|16710.8|16685.1|16595.1|16822.6|16732.6|16655|16565|6417
1668330000000|2022-11-13 09:00:00|16685.6|16595.6|16572.2|16482.2|16706.3|16616.3|16485.5|16395.5|7856
1668333600000|2022-11-13 10:00:00|16573|16483|16611.9|16521.9|16650.6|16560.6|16536.8|16446.8|6907
1668337200000|2022-11-13 11:00:00|16611.5|16521.5|16692|16602|16745.8|16655.8|16587.6|16497.6|6673
1668340800000|2022-11-13 12:00:00|16691.5|16601.5|16631.3|16541.3|16699.1|16609.1|16623|16533|6034
1668344400000|2022-11-13 13:00:00|16631.4|16541.4|16699.3|16609.3|16726|16636|16612.9|16522.9|6514
1668348000000|2022-11-13 14:00:00|16699.5|16609.5|16671.2|16581.2|16731.1|16641.1|16662|16572|6679
1668351600000|2022-11-13 15:00:00|16671|16581|16603.9|16513.9|16682.1|16592.1|16555|16465|7215
1668355200000|2022-11-13 16:00:00|16604.2|16514.2|16626.8|16536.8|16649.6|16559.6|16556.7|16466.7|6626
1668358800000|2022-11-13 17:00:00|16627.1|16537.1|16587.7|16497.7|16630.9|16540.9|16510.4|16420.4|6882
1668362400000|2022-11-13 18:00:00|16588|16498|16561.1|16471.1|16597.6|16507.6|16501.3|16411.3|6927
1668366000000|2022-11-13 19:00:00|16560|16470|16585.8|16495.8|16604.3|16514.3|16537.6|16447.6|6434
1668369600000|2022-11-13 20:00:00|16585.4|16495.4|16534.2|16414.2|16607.1|16517.1|16515.6|16395.6|6546
1668373200000|2022-11-13 21:00:00|16534.1|16414.1|16434.2|16314.2|16590.5|16470.5|16303.2|16183.2|8257
1668376800000|2022-11-13 22:00:00|16433.8|16313.8|16470.1|16380.1|16502.3|16412.3|16374.2|16268.8|6275
1668380400000|2022-11-13 23:00:00|16470.2|16380.2|16365.2|16275.2|16477.8|16387.8|16315.8|16225.8|7231
1668384000000|2022-11-14 00:00:00|16365.3|16275.3|16293.4|16203.4|16431|16341|16141.1|16051.1|8392
1668387600000|2022-11-14 01:00:00|16294|16204|16115.1|16025.1|16326.8|16236.8|16031.3|15941.3|8408
1668391200000|2022-11-14 02:00:00|16114.5|16024.5|16202.4|16112.4|16236.5|16146.5|15956.1|15866.1|7795
1668394800000|2022-11-14 03:00:00|16202.6|16112.6|16164.4|16074.4|16235.7|16145.7|16151.4|16061.4|7304
1668398400000|2022-11-14 04:00:00|16164.1|16074.1|16003.5|15913.5|16169.1|16079.1|15898.1|15808.1|8201
1668402000000|2022-11-14 05:00:00|16004.3|15914.3|15891.4|15801.4|16024.4|15934.4|15849.5|15759.5|7756
1668405600000|2022-11-14 06:00:00|15891.1|15801.1|16662.3|16572.3|16752.8|16662.8|15876.9|15786.9|8504
1668409200000|2022-11-14 07:00:00|16659|16569|16855|16765|16901.7|16811.7|16416.3|16326.3|9385
1668412800000|2022-11-14 08:00:00|16850.5|16760.5|16798.3|16708.3|16957.8|16867.8|16756.3|16666.3|8797
1668416400000|2022-11-14 09:00:00|16800.2|16710.2|16784.3|16694.3|16822.9|16732.9|16680.7|16590.7|8265
1668420000000|2022-11-14 10:00:00|16784.5|16694.5|16809.1|16719.1|16860.1|16770.1|16743.9|16653.9|7625
1668423600000|2022-11-14 11:00:00|16810.8|16720.8|16789.8|16699.8|16913.2|16823.2|16764.7|16674.7|8091
1668427200000|2022-11-14 12:00:00|16780.8|16690.8|16855.3|16765.3|16859.8|16769.8|16696.2|16606.2|8602
1668430800000|2022-11-14 13:00:00|16853.7|16763.7|16764.9|16674.9|17206.1|17116.1|16546.5|16456.5|9663
1668434400000|2022-11-14 14:00:00|16764|16674|16635.5|16545.5|16835.5|16745.5|16474.4|16384.4|9897
1668438000000|2022-11-14 15:00:00|16634.7|16544.7|16609.8|16519.8|16710.4|16620.4|16485.2|16395.2|9200
1668441600000|2022-11-14 16:00:00|16611.4|16521.4|16509.4|16419.4|16651.6|16561.6|16386.9|16296.9|9068
1668445200000|2022-11-14 17:00:00|16505.9|16415.9|16615.1|16525.1|16642.4|16552.4|16478.4|16388.4|8360
1668448800000|2022-11-14 18:00:00|16615.4|16525.4|16644.1|16554.1|16701.4|16611.4|16568.3|16478.3|7900
1668452400000|2022-11-14 19:00:00|16635.4|16545.4|16294.9|16204.9|16659.6|16569.6|16220.9|16130.9|8453
1668456000000|2022-11-14 20:00:00|16287.5|16197.5|16321.9|16231.9|16377.7|16287.7|16234|16144|8835
1668459600000|2022-11-14 21:00:00|16317.2|16227.2|16435.9|16345.9|16457.8|16367.8|16298.1|16208.1|7860
1668463200000|2022-11-14 22:00:00|16436.4|16346.4|16445.9|16355.9|16476.5|16386.5|16393.8|16303.8|7304
1668466800000|2022-11-14 23:00:00|16451.7|16361.7|16656.8|16566.8|16773.8|16683.8|16434.1|16344.1|8706
1668470400000|2022-11-15 00:00:00|16646.9|16556.9|16593.9|16503.9|16713.9|16623.9|16567.4|16477.4|8778
1668474000000|2022-11-15 01:00:00|16595.7|16505.7|16747.6|16657.6|16827.1|16737.1|16565|16475|8355
1668477600000|2022-11-15 02:00:00|16753.9|16663.9|16809.4|16719.4|16842.9|16752.9|16715.1|16625.1|7507
1668481200000|2022-11-15 03:00:00|16808.3|16718.3|16871.1|16781.1|16936.9|16846.9|16800.4|16710.4|7119
1668484800000|2022-11-15 04:00:00|16876.1|16786.1|16817.5|16727.5|16903.6|16813.6|16790.3|16700.3|6738
1668488400000|2022-11-15 05:00:00|16815|16725|16694.5|16604.5|16840|16750|16683.1|16593.1|7207
1668492000000|2022-11-15 06:00:00|16700|16610|16788.7|16698.7|16794.8|16704.8|16682.4|16592.4|6484
1668495600000|2022-11-15 07:00:00|16773.1|16683.1|16890.4|16800.4|16979.5|16889.5|16773|16683|7939
1668499200000|2022-11-15 08:00:00|16890.3|16800.3|16962|16872|17031.2|16941.2|16840|16750|8141
1668502800000|2022-11-15 09:00:00|16960.9|16870.9|16836.4|16746.4|16994.3|16904.3|16769.4|16679.4|8394
1668506400000|2022-11-15 10:00:00|16833.9|16743.9|16922.8|16832.8|16925.3|16835.3|16793.4|16703.4|7841
1668510000000|2022-11-15 11:00:00|16915.1|16825.1|16813.2|16723.2|17002|16912|16751.3|16661.3|8452
1668513600000|2022-11-15 12:00:00|16812.8|16722.8|16871.1|16781.1|16924.3|16834.3|16762.9|16672.9|8351
1668517200000|2022-11-15 13:00:00|16868.6|16778.6|17045|16955|17155.8|17065.8|16863.6|16773.6|8982
1668520800000|2022-11-15 14:00:00|17042.6|16952.6|16965.9|16875.9|17051.3|16961.3|16848.3|16758.3|9205
1668524400000|2022-11-15 15:00:00|16966.7|16876.7|17022|16932|17122.9|17032.9|16917.5|16827.5|8995
1668528000000|2022-11-15 16:00:00|17025.6|16935.6|17040.6|16950.6|17100.9|17010.9|16956.3|16866.3|8897
1668531600000|2022-11-15 17:00:00|17040.7|16950.7|17039.7|16949.7|17101.2|17011.2|17003.8|16913.8|8123
1668535200000|2022-11-15 18:00:00|17040.9|16950.9|16768.4|16678.4|17049.4|16959.4|16676.6|16586.6|9156
1668538800000|2022-11-15 19:00:00|16768.9|16678.9|16897.7|16807.7|16907.4|16817.4|16659.2|16569.2|8854
1668542400000|2022-11-15 20:00:00|16898.6|16808.6|16874.3|16784.3|16959.7|16869.7|16776.7|16686.7|8554
1668546000000|2022-11-15 21:00:00|16872.4|16782.4|16939.4|16849.4|16957|16867|16814.1|16724.1|7626
1668549600000|2022-11-15 22:00:00|16939.7|16849.7|16915.3|16825.3|16940.5|16850.5|16878.6|16788.6|5914
1668553200000|2022-11-15 23:00:00|16914.3|16824.3|16926.9|16836.9|16933.2|16843.2|16870.9|16780.9|6807
1668556800000|2022-11-16 00:00:00|16926.7|16836.7|16818.4|16728.4|16960.6|16870.6|16798.4|16708.4|7460
1668560400000|2022-11-16 01:00:00|16817.6|16727.6|16886|16796|16888.4|16798.4|16808.6|16718.6|7158
1668564000000|2022-11-16 02:00:00|16886.3|16796.3|16976.8|16886.8|17045.6|16955.6|16851.9|16761.9|7788
1668567600000|2022-11-16 03:00:00|16974.7|16884.7|17006.3|16916.3|17011|16921|16948.1|16858.1|7247
1668571200000|2022-11-16 04:00:00|17006.2|16916.2|16945.4|16855.4|17008.9|16918.9|16923.6|16833.6|6930
1668574800000|2022-11-16 05:00:00|16944.9|16854.9|16956.7|16866.7|16989|16899|16916.9|16826.9|6833
1668578400000|2022-11-16 06:00:00|16957|16867|16907.8|16817.8|16973.5|16883.5|16838.9|16748.9|8079
1668582000000|2022-11-16 07:00:00|16907|16817|16864.3|16774.3|16935.6|16845.6|16864|16774|5722
1668585600000|2022-11-16 08:00:00|16864.6|16774.6|16820.4|16730.4|16882.5|16792.5|16742.7|16652.7|7509
1668589200000|2022-11-16 09:00:00|16820.5|16730.5|16776.6|16686.6|16836.6|16746.6|16712.4|16622.4|5968
1668592800000|2022-11-16 10:00:00|16776.7|16686.7|16763.6|16673.6|16803.9|16713.9|16720.2|16630.2|6853
1668596400000|2022-11-16 11:00:00|16764.4|16674.4|16738.1|16648.1|16804.8|16714.8|16694.7|16604.7|6395
1668600000000|2022-11-16 12:00:00|16738.4|16648.4|16694.1|16604.1|16748.6|16658.6|16614|16524|7671
1668603600000|2022-11-16 13:00:00|16694.2|16604.2|16542|16452|16722.4|16632.4|16505.2|16415.2|8895
1668607200000|2022-11-16 14:00:00|16544.6|16454.6|16520.8|16430.8|16606.4|16516.4|16454.8|16364.8|8972
1668610800000|2022-11-16 15:00:00|16521.3|16431.3|16461.9|16371.9|16584.6|16494.6|16416.9|16326.9|8371
1668614400000|2022-11-16 16:00:00|16462|16372|16533.4|16443.4|16599.4|16509.4|16433.2|16343.2|7861
1668618000000|2022-11-16 17:00:00|16538.3|16448.3|16605.3|16515.3|16667|16577|16528.8|16438.8|8126
1668621600000|2022-11-16 18:00:00|16605.6|16515.6|16582.5|16492.5|16669.8|16579.8|16565|16475|7442
1668625200000|2022-11-16 19:00:00|16582.4|16492.4|16589.8|16499.8|16603.4|16513.4|16487.4|16397.4|7322
1668628800000|2022-11-16 20:00:00|16588.4|16498.4|16613.2|16523.2|16630.4|16540.4|16558|16468|7027
1668632400000|2022-11-16 21:00:00|16613.7|16523.7|16582.5|16492.5|16639.1|16549.1|16566.8|16476.8|6063
1668636000000|2022-11-16 22:00:00|16582.4|16492.4|16705.1|16615.1|16729.6|16639.6|16546.9|16456.9|5008
1668639600000|2022-11-16 23:00:00|16702|16612|16698.3|16608.3|16796.5|16706.5|16669.5|16579.5|7951
1668643200000|2022-11-17 00:00:00|16698.5|16608.5|16734.1|16644.1|16773.5|16683.5|16693.8|16603.8|7520
1668646800000|2022-11-17 01:00:00|16734.3|16644.3|16728.5|16638.5|16774.6|16684.6|16716.2|16626.2|6369
1668650400000|2022-11-17 02:00:00|16728.4|16638.4|16614.8|16524.8|16737.5|16647.5|16614.8|16524.8|6360
1668654000000|2022-11-17 03:00:00|16615.5|16525.5|16558.3|16468.3|16644.2|16554.2|16547.4|16457.4|6661
1668657600000|2022-11-17 04:00:00|16558.8|16468.8|16536.6|16446.6|16565.1|16475.1|16454.7|16364.7|7533
1668661200000|2022-11-17 05:00:00|16536.5|16446.5|16614.3|16524.3|16615.2|16525.2|16533.6|16443.6|6045
1668664800000|2022-11-17 06:00:00|16611.7|16521.7|16601.5|16511.5|16649.5|16559.5|16570.2|16480.2|6472
1668668400000|2022-11-17 07:00:00|16602.3|16512.3|16637.9|16547.9|16650.3|16560.3|16571.4|16481.4|6426
1668672000000|2022-11-17 08:00:00|16639|16549|16605.8|16515.8|16668.7|16578.7|16598.5|16508.5|5920
1668675600000|2022-11-17 09:00:00|16605.9|16515.9|16557.3|16467.3|16613.4|16523.4|16515.3|16425.3|6765
1668679200000|2022-11-17 10:00:00|16555.9|16465.9|16563|16473|16590.5|16500.5|16539.7|16449.7|6597
1668682800000|2022-11-17 11:00:00|16563.9|16473.9|16628.6|16538.6|16648.1|16558.1|16560.6|16470.6|5876
1668686400000|2022-11-17 12:00:00|16628.5|16538.5|16613.2|16523.2|16638.2|16548.2|16585.1|16495.1|5698
1668690000000|2022-11-17 13:00:00|16613.5|16523.5|16522.1|16432.1|16614.3|16524.3|16467.9|16377.9|7876
1668693600000|2022-11-17 14:00:00|16522.5|16432.5|16546|16456|16581.2|16491.2|16493.2|16403.2|6949
1668697200000|2022-11-17 15:00:00|16546.1|16456.1|16578.7|16488.7|16744.8|16654.8|16539.9|16449.9|8014
1668700800000|2022-11-17 16:00:00|16581.5|16491.5|16685.9|16595.9|16706.3|16616.3|16559.3|16469.3|8235
1668704400000|2022-11-17 17:00:00|16686.7|16596.7|16735.8|16645.8|16738.5|16648.5|16651.1|16561.1|7332
1668708000000|2022-11-17 18:00:00|16735.5|16645.5|16739.4|16649.4|16775.5|16685.5|16713.3|16623.3|6792
1668711600000|2022-11-17 19:00:00|16739.8|16649.8|16654.6|16564.6|16745.5|16655.5|16640.4|16550.4|6282
1668715200000|2022-11-17 20:00:00|16654.5|16564.5|16729.1|16639.1|16732.6|16642.6|16646.6|16556.6|6351
1668718800000|2022-11-17 21:00:00|16728.5|16638.5|16730.3|16640.3|16777.9|16687.9|16725.3|16635.3|5590
1668722400000|2022-11-17 22:00:00|16730.5|16640.5|16749.4|16659.4|16764.5|16674.5|16706|16616|4447
1668726000000|2022-11-17 23:00:00|16749|16659|16727.5|16637.5|16767.8|16677.8|16688.5|16598.5|6085
1668729600000|2022-11-18 00:00:00|16727.2|16637.2|16989.5|16899.5|16993.3|16903.3|16717.5|16627.5|8115
1668733200000|2022-11-18 01:00:00|16987.7|16897.7|16920.1|16830.1|17027|16937|16890.5|16800.5|7063
1668736800000|2022-11-18 02:00:00|16920.2|16830.2|16952.6|16862.6|17003.9|16913.9|16878.8|16788.8|6906
1668740400000|2022-11-18 03:00:00|16952.3|16862.3|16891.5|16801.5|16983.5|16893.5|16889|16799|6235
1668744000000|2022-11-18 04:00:00|16891.2|16801.2|16845.2|16755.2|16903.3|16813.3|16809.2|16719.2|6519
1668747600000|2022-11-18 05:00:00|16844.3|16754.3|16840.4|16750.4|16876.5|16786.5|16818.8|16728.8|5372
1668751200000|2022-11-18 06:00:00|16840.5|16750.5|16828.3|16738.3|16853.2|16763.2|16789|16699|5893
1668754800000|2022-11-18 07:00:00|16828.2|16738.2|16775.7|16685.7|16844.1|16754.1|16763.9|16673.9|5166
1668758400000|2022-11-18 08:00:00|16775.8|16685.8|16770.3|16680.3|16779.8|16689.8|16715.8|16625.8|6110
1668762000000|2022-11-18 09:00:00|16771.1|16681.1|16777.4|16687.4|16792.1|16702.1|16758.3|16668.3|5146
1668765600000|2022-11-18 10:00:00|16777.1|16687.1|16799.3|16709.3|16880.8|16790.8|16760.2|16670.2|6319
1668769200000|2022-11-18 11:00:00|16799.4|16709.4|16782.5|16692.5|16813.2|16723.2|16749.8|16659.8|5615
1668772800000|2022-11-18 12:00:00|16782.9|16692.9|16810.9|16720.9|16822.1|16732.1|16778|16688|5321
1668776400000|2022-11-18 13:00:00|16810.6|16720.6|16788.2|16698.2|16848.6|16758.6|16768.7|16678.7|5884
1668780000000|2022-11-18 14:00:00|16788.3|16698.3|16739|16649|16817.6|16727.6|16692.2|16602.2|6837
1668783600000|2022-11-18 15:00:00|16737.7|16647.7|16723.5|16633.5|16748.4|16658.4|16645.2|16555.2|7500
1668787200000|2022-11-18 16:00:00|16724.2|16634.2|16687.2|16597.2|16762.6|16672.6|16664.5|16574.5|7138
1668790800000|2022-11-18 17:00:00|16687.7|16597.7|16630.7|16540.7|16700.8|16610.8|16589.4|16499.4|7234
1668794400000|2022-11-18 18:00:00|16630.1|16540.1|16618.2|16528.2|16646.3|16556.3|16586|16496|6162
1668798000000|2022-11-18 19:00:00|16618.9|16528.9|16687.3|16597.3|16701.2|16611.2|16608|16518|5955
1668801600000|2022-11-18 20:00:00|16686.2|16596.2|16668|16578|16711.8|16621.8|16644.5|16554.5|6274
1668805200000|2022-11-18 21:00:00|16667.8|16577.8|16695.2|16605.2|16704.9|16614.9|16663.2|16573.2|4213
1668844800000|2022-11-19 08:00:00|16632.1|16542.1|16675.1|16585.1|16688.7|16598.7|16616.5|16526.5|3854
1668848400000|2022-11-19 09:00:00|16675|16585|16666.7|16576.7|16679.5|16589.5|16660.5|16570.5|3142
1668852000000|2022-11-19 10:00:00|16666.9|16576.9|16673.7|16583.7|16677.4|16587.4|16658.6|16568.6|2863
1668855600000|2022-11-19 11:00:00|16672.9|16582.9|16703.4|16613.4|16706.6|16616.6|16672.9|16582.9|3024
1668859200000|2022-11-19 12:00:00|16703.5|16613.5|16687.1|16597.1|16711.6|16621.6|16677.1|16587.1|3207
1668862800000|2022-11-19 13:00:00|16686.8|16596.8|16683.2|16593.2|16695.5|16605.5|16670.6|16580.6|3221
1668866400000|2022-11-19 14:00:00|16683.3|16593.3|16682.2|16592.2|16699.4|16609.4|16676.9|16586.9|3192
1668870000000|2022-11-19 15:00:00|16682.1|16592.1|16690.7|16600.7|16706.4|16616.4|16680.9|16590.9|3589
1668873600000|2022-11-19 16:00:00|16690.6|16600.6|16688.4|16598.4|16697.7|16607.7|16681.4|16591.4|3073
1668877200000|2022-11-19 17:00:00|16688.1|16598.1|16643.7|16553.7|16690.2|16600.2|16640.1|16550.1|3471
1668880800000|2022-11-19 18:00:00|16643.8|16553.8|16658.8|16568.8|16674.3|16584.3|16642.1|16552.1|2823
1668884400000|2022-11-19 19:00:00|16658.5|16568.5|16660.8|16570.8|16668.7|16578.7|16655.8|16565.8|2826
1668888000000|2022-11-19 20:00:00|16661.1|16571.1|16669.6|16579.6|16680.7|16590.7|16660.1|16570.1|3243
1668891600000|2022-11-19 21:00:00|16669.7|16579.7|16708.6|16618.6|16708.6|16618.6|16667.3|16577.3|2853
1668895200000|2022-11-19 22:00:00|16708.7|16618.7|16772.1|16682.1|16847.8|16757.8|16707.8|16617.8|5659
1668898800000|2022-11-19 23:00:00|16772.2|16682.2|16735.4|16645.4|16804.4|16714.4|16728.9|16638.9|4781
1668902400000|2022-11-20 00:00:00|16734.9|16644.9|16753.7|16663.7|16769.1|16679.1|16723.4|16633.4|4302
1668906000000|2022-11-20 01:00:00|16753.2|16663.2|16761.6|16671.6|16781.3|16691.3|16753.1|16663.1|1161
1668909600000|2022-11-20 02:00:00|16715.4|16625.4|16717|16627|16737.5|16647.5|16704.4|16614.4|3486
1668913200000|2022-11-20 03:00:00|16717.2|16627.2|16713.5|16623.5|16727.8|16637.8|16704.4|16614.4|3113
1668916800000|2022-11-20 04:00:00|16713.7|16623.7|16715.4|16625.4|16726.8|16636.8|16709.3|16619.3|3453
1668920400000|2022-11-20 05:00:00|16715.3|16625.3|16721.3|16631.3|16727.4|16637.4|16703.7|16613.7|3256
1668924000000|2022-11-20 06:00:00|16721.1|16631.1|16721.9|16631.9|16725.2|16635.2|16709.3|16619.3|3001
1668927600000|2022-11-20 07:00:00|16721.7|16631.7|16750.7|16660.7|16764.5|16674.5|16716.7|16626.7|3668
1668931200000|2022-11-20 08:00:00|16750.5|16660.5|16648.5|16558.5|16762.3|16672.3|16599.6|16509.6|4895
1668934800000|2022-11-20 09:00:00|16649.8|16559.8|16660.4|16570.4|16670.4|16580.4|16631.5|16541.5|3867
1668938400000|2022-11-20 10:00:00|16660.6|16570.6|16658.1|16568.1|16701.4|16611.4|16631.8|16541.8|4477
1668942000000|2022-11-20 11:00:00|16658.2|16568.2|16554.9|16464.9|16661.8|16571.8|16501.1|16411.1|6284
1668945600000|2022-11-20 12:00:00|16554|16464|16554.8|16464.8|16604.2|16514.2|16496.2|16406.2|7141
1668949200000|2022-11-20 13:00:00|16554.5|16464.5|16611.9|16521.9|16622|16532|16548.4|16458.4|5593
1668952800000|2022-11-20 14:00:00|16612|16522|16585.8|16495.8|16617.4|16527.4|16575.7|16485.7|4865
1668956400000|2022-11-20 15:00:00|16585.5|16495.5|16612.2|16522.2|16648.3|16558.3|16566.4|16476.4|4603
1668960000000|2022-11-20 16:00:00|16612|16522|16618.3|16528.3|16619.9|16529.9|16587.6|16497.6|4284
1668963600000|2022-11-20 17:00:00|16618.1|16528.1|16576.3|16486.3|16619.1|16529.1|16567.1|16477.1|3868
1668967200000|2022-11-20 18:00:00|16576.5|16486.5|16612.7|16522.7|16612.9|16522.9|16566.3|16476.3|3941
1668970800000|2022-11-20 19:00:00|16612.6|16522.6|16621.7|16531.7|16636.9|16546.9|16584.7|16494.7|3649
1668974400000|2022-11-20 20:00:00|16621.9|16531.9|16583.5|16463.5|16625.2|16535.2|16494.4|16404.4|5574
1668978000000|2022-11-20 21:00:00|16583.4|16463.4|16322.1|16202.1|16584.2|16464.2|16265.5|16145.5|6518
1668981600000|2022-11-20 22:00:00|16322.2|16202.2|16325|16235|16393.8|16300.4|16227.9|16107.9|8263
1668985200000|2022-11-20 23:00:00|16321.8|16231.8|16310.5|16220.5|16349.4|16259.4|16251.6|16161.6|7441
1668988800000|2022-11-21 00:00:00|16310.1|16220.1|16289.1|16199.1|16319.7|16229.7|16167|16077|8538
1668992400000|2022-11-21 01:00:00|16292.2|16202.2|16235.8|16145.8|16308.9|16218.9|16218.9|16128.9|7079
1668996000000|2022-11-21 02:00:00|16235.9|16145.9|16039.3|15949.3|16243.4|16153.4|15945.6|15855.6|8484
1668999600000|2022-11-21 03:00:00|16040.8|15950.8|16098.7|16008.7|16121.9|16031.9|15935|15845|7499
1669003200000|2022-11-21 04:00:00|16098.5|16008.5|16171.6|16081.6|16339.7|16249.7|16086.6|15996.6|8273
1669006800000|2022-11-21 05:00:00|16171.7|16081.7|16249.9|16159.9|16255.3|16165.3|16165.9|16075.9|6929
1669010400000|2022-11-21 06:00:00|16256.5|16166.5|16117.6|16027.6|16280.5|16190.5|16112.7|16022.7|7046
1669014000000|2022-11-21 07:00:00|16117.4|16027.4|16055.4|15965.4|16175.6|16085.6|15993.5|15903.5|7298
1669017600000|2022-11-21 08:00:00|16057.1|15967.1|16058.1|15968.1|16090.6|16000.6|16021.9|15931.9|7646
1669021200000|2022-11-21 09:00:00|16058.2|15968.2|16138.4|16048.4|16176.2|16086.2|15997.5|15907.5|8496
1669024800000|2022-11-21 10:00:00|16138.7|16048.7|16156.4|16066.4|16173|16083|16082.4|15992.4|7009
1669028400000|2022-11-21 11:00:00|16156.7|16066.7|16109.6|16019.6|16173.9|16083.9|16087.3|15997.3|6692
1669032000000|2022-11-21 12:00:00|16109.3|16019.3|16136.1|16046.1|16165.1|16075.1|16060|15970|6826
1669035600000|2022-11-21 13:00:00|16134.3|16044.3|16206.6|16116.6|16321|16231|16127.4|16037.4|8034
1669039200000|2022-11-21 14:00:00|16205.2|16115.2|16196.1|16106.1|16284.7|16194.7|16177.6|16087.6|7842
1669042800000|2022-11-21 15:00:00|16196.5|16106.5|16157.8|16067.8|16208.4|16118.4|16145|16055|7187
1669046400000|2022-11-21 16:00:00|16157.5|16067.5|16069.4|15979.4|16182.5|16092.5|15948.8|15858.8|8775
1669050000000|2022-11-21 17:00:00|16069|15979|16046.3|15956.3|16110.3|16020.3|16016.4|15926.4|8396
1669053600000|2022-11-21 18:00:00|16045.4|15955.4|15998.8|15908.8|16069.5|15979.5|15966.3|15876.3|8345
1669057200000|2022-11-21 19:00:00|15999.4|15909.4|15754.8|15664.8|16040.5|15950.5|15635.5|15545.5|8540
1669060800000|2022-11-21 20:00:00|15756|15666|15816.9|15726.9|15917.6|15827.6|15747|15657|8899
1669064400000|2022-11-21 21:00:00|15815.8|15725.8|15683.5|15593.5|15879.5|15789.5|15525.3|15435.3|7901
1669068000000|2022-11-21 22:00:00|15680.9|15590.9|15773.6|15683.6|15883|15793|15651.4|15561.4|8143
1669071600000|2022-11-21 23:00:00|15772.9|15682.9|15807.9|15717.9|15881.4|15791.4|15760.6|15670.6|7271
1669075200000|2022-11-22 00:00:00|15808.7|15718.7|15898.5|15808.5|15990|15900|15782.9|15692.9|8025
1669078800000|2022-11-22 01:00:00|15897.8|15807.8|15842.9|15752.9|15924.4|15834.4|15828.6|15738.6|6994
1669082400000|2022-11-22 02:00:00|15846.8|15756.8|15918.9|15828.9|15938.9|15848.9|15799.4|15709.4|6959
1669086000000|2022-11-22 03:00:00|15923.1|15833.1|15871.1|15781.1|15945.9|15855.9|15864.7|15774.7|6178
1669089600000|2022-11-22 04:00:00|15872.9|15782.9|15848.2|15758.2|15891.9|15801.9|15833.9|15743.9|5793
1669093200000|2022-11-22 05:00:00|15848.6|15758.6|15830.8|15740.8|15909.2|15819.2|15809.4|15719.4|6466
1669096800000|2022-11-22 06:00:00|15830.1|15740.1|15722.2|15632.2|15846.3|15756.3|15695.5|15605.5|7586
1669100400000|2022-11-22 07:00:00|15723.7|15633.7|15794.4|15704.4|15812.3|15722.3|15657.4|15567.4|7075
1669104000000|2022-11-22 08:00:00|15793.1|15703.1|15761.4|15671.4|15804.1|15714.1|15697.9|15607.9|7845
1669107600000|2022-11-22 09:00:00|15760.6|15670.6|15720.6|15630.6|15806.2|15716.2|15703.1|15613.1|7522
1669111200000|2022-11-22 10:00:00|15720.2|15630.2|15826|15736|15856.5|15766.5|15695.6|15605.6|7302
1669114800000|2022-11-22 11:00:00|15826.5|15736.5|15779.3|15689.3|15841.9|15751.9|15735.9|15645.9|7120
1669118400000|2022-11-22 12:00:00|15781.7|15691.7|15863.6|15773.6|15889.3|15799.3|15715|15625|8285
1669122000000|2022-11-22 13:00:00|15863.5|15773.5|16197.1|16107.1|16242|16152|15858.7|15768.7|9389
1669125600000|2022-11-22 14:00:00|16196.7|16106.7|16148.1|16058.1|16247.3|16157.3|16069.5|15979.5|8677
1669129200000|2022-11-22 15:00:00|16146.8|16056.8|16272.8|16182.8|16332|16242|16145.7|16055.7|8844
1669132800000|2022-11-22 16:00:00|16272.9|16182.9|16204.2|16114.2|16317.3|16227.3|16189.4|16099.4|8055
1669136400000|2022-11-22 17:00:00|16205.4|16115.4|16116.5|16026.5|16241.2|16151.2|16094.8|16004.8|7628
1669140000000|2022-11-22 18:00:00|16114.7|16024.7|16177.5|16087.5|16202.8|16112.8|16087.3|15997.3|7524
1669143600000|2022-11-22 19:00:00|16176.8|16086.8|16199|16109|16268.5|16178.5|16137.6|16047.6|7237
1669147200000|2022-11-22 20:00:00|16199.8|16109.8|16168.4|16078.4|16222|16132|16164.9|16074.9|6495
1669150800000|2022-11-22 21:00:00|16168|16078|16180|16090|16210.9|16120.9|16119.2|16029.2|6242
1669154400000|2022-11-22 22:00:00|16180.8|16090.8|16213.1|16123.1|16274.6|16184.6|16133.5|16043.5|5692
1669158000000|2022-11-22 23:00:00|16212.9|16122.9|16263.5|16173.5|16268.2|16178.2|16187.4|16097.4|6369
1669161600000|2022-11-23 00:00:00|16256.5|16166.5|16215.7|16125.7|16287.9|16197.9|16200|16110|7546
1669165200000|2022-11-23 01:00:00|16216|16126|16247.9|16157.9|16265.8|16175.8|16197.6|16107.6|7189
1669168800000|2022-11-23 02:00:00|16247.8|16157.8|16540.6|16450.6|16572.1|16482.1|16245.3|16155.3|8576
1669172400000|2022-11-23 03:00:00|16540.9|16450.9|16610.6|16520.6|16619.3|16529.3|16493.4|16403.4|7648
1669176000000|2022-11-23 04:00:00|16610.2|16520.2|16535|16445|16620.6|16530.6|16518.2|16428.2|6514
1669179600000|2022-11-23 05:00:00|16534.2|16444.2|16489.9|16399.9|16563.3|16473.3|16479|16389|6730
1669183200000|2022-11-23 06:00:00|16488.9|16398.9|16535.3|16445.3|16552.3|16462.3|16480|16390|6964
1669186800000|2022-11-23 07:00:00|16530.4|16440.4|16611.3|16521.3|16670|16580|16495.3|16405.3|7747
1669190400000|2022-11-23 08:00:00|16610.6|16520.6|16582.1|16492.1|16660.1|16570.1|16533.7|16443.7|7896
1669194000000|2022-11-23 09:00:00|16581.9|16491.9|16597.7|16507.7|16628.6|16538.6|16556.4|16466.4|7609
1669197600000|2022-11-23 10:00:00|16599.5|16509.5|16640.2|16550.2|16689.2|16599.2|16561.9|16471.9|8006
1669201200000|2022-11-23 11:00:00|16640.7|16550.7|16621.2|16531.2|16666.2|16576.2|16603.9|16513.9|7931
1669204800000|2022-11-23 12:00:00|16622|16532|16542.8|16452.8|16638.3|16548.3|16521.2|16431.2|7991
1669208400000|2022-11-23 13:00:00|16543.9|16453.9|16428.7|16338.7|16576.2|16486.2|16422.7|16332.7|8001
1669212000000|2022-11-23 14:00:00|16428.5|16338.5|16498.7|16408.7|16519.3|16429.3|16387.3|16297.3|8373
1669215600000|2022-11-23 15:00:00|16503.5|16413.5|16457.6|16367.6|16540.5|16450.5|16439.1|16349.1|7213
1669219200000|2022-11-23 16:00:00|16456.6|16366.6|16371.2|16281.2|16497.6|16407.6|16364.6|16274.6|8890
1669222800000|2022-11-23 17:00:00|16369.4|16279.4|16427.1|16337.1|16429.9|16339.9|16367.2|16277.2|8155
1669226400000|2022-11-23 18:00:00|16428.3|16338.3|16556.6|16466.6|16603.2|16513.2|16416.7|16326.7|8440
1669230000000|2022-11-23 19:00:00|16555.4|16465.4|16503|16413|16718|16628|16431.2|16341.2|12072
1669233600000|2022-11-23 20:00:00|16503.1|16413.1|16647.4|16557.4|16654|16564|16459.4|16369.4|9829
1669237200000|2022-11-23 21:00:00|16650|16560|16522.8|16432.8|16650|16560|16515.1|16425.1|8209
1669240800000|2022-11-23 22:00:00|16523|16433|16547.8|16457.8|16568.9|16478.9|16496.3|16406.3|6474
1669244400000|2022-11-23 23:00:00|16547.1|16457.1|16638.5|16548.5|16706.6|16616.6|16529.3|16439.3|9051
1669248000000|2022-11-24 00:00:00|16638.4|16548.4|16596|16506|16655.6|16565.6|16571.7|16481.7|8460
1669251600000|2022-11-24 01:00:00|16596.5|16506.5|16784.5|16694.5|16826.4|16736.4|16575.2|16485.2|9102
1669255200000|2022-11-24 02:00:00|16785.1|16695.1|16733.5|16643.5|16839.2|16749.2|16717.9|16627.9|10365
1669258800000|2022-11-24 03:00:00|16729.6|16639.6|16751.2|16661.2|16807.3|16717.3|16718.7|16628.7|8400
1669262400000|2022-11-24 04:00:00|16752|16662|16737.3|16647.3|16774.7|16684.7|16697.4|16607.4|7240
1669266000000|2022-11-24 05:00:00|16737.7|16647.7|16696.6|16606.6|16741.5|16651.5|16683.5|16593.5|7023
1669269600000|2022-11-24 06:00:00|16697|16607|16744.5|16654.5|16757|16667|16675.7|16585.7|7387
1669273200000|2022-11-24 07:00:00|16742.5|16652.5|16655.2|16565.2|16757|16667|16655.1|16565.1|8190
1669276800000|2022-11-24 08:00:00|16655.3|16565.3|16622.4|16532.4|16676.5|16586.5|16564.3|16474.3|9139
1669280400000|2022-11-24 09:00:00|16622.6|16532.6|16635.8|16545.8|16651.2|16561.2|16594.2|16504.2|7518
1669284000000|2022-11-24 10:00:00|16635.9|16545.9|16591.5|16501.5|16648.4|16558.4|16538.1|16448.1|8015
1669287600000|2022-11-24 11:00:00|16591.4|16501.4|16612|16522|16618.6|16528.6|16569.1|16479.1|7548
1669291200000|2022-11-24 12:00:00|16612.3|16522.3|16574.8|16484.8|16619.7|16529.7|16536.3|16446.3|8325
1669294800000|2022-11-24 13:00:00|16575.2|16485.2|16624|16534|16639.1|16549.1|16568.1|16478.1|7652
1669298400000|2022-11-24 14:00:00|16625.1|16535.1|16570.4|16480.4|16632.8|16542.8|16504.1|16414.1|8275
1669302000000|2022-11-24 15:00:00|16571.3|16481.3|16596.2|16506.2|16617|16527|16536.3|16446.3|6990
1669305600000|2022-11-24 16:00:00|16596.3|16506.3|16666.5|16576.5|16708|16618|16560.9|16470.9|9915
1669309200000|2022-11-24 17:00:00|16666.2|16576.2|16628.9|16538.9|16703.2|16613.2|16622.1|16532.1|7843
1669312800000|2022-11-24 18:00:00|16628.8|16538.8|16620.1|16530.1|16642.9|16552.9|16584.6|16494.6|7231
1669316400000|2022-11-24 19:00:00|16621.4|16531.4|16611|16521|16636.9|16546.9|16595.5|16505.5|6382
1669320000000|2022-11-24 20:00:00|16611.2|16521.2|16599.8|16509.8|16631.5|16541.5|16591.7|16501.7|5657
1669323600000|2022-11-24 21:00:00|16599.7|16509.7|16592|16502|16612.1|16522.1|16578.3|16488.3|6225
1669327200000|2022-11-24 22:00:00|16591.9|16501.9|16646.4|16556.4|16670.2|16580.2|16584.7|16494.7|5108
1669330800000|2022-11-24 23:00:00|16646.3|16556.3|16638.6|16548.6|16657.7|16567.7|16601.1|16511.1|7559
1669334400000|2022-11-25 00:00:00|16638.2|16548.2|16569.3|16479.3|16650.1|16560.1|16553.1|16463.1|9073
1669338000000|2022-11-25 01:00:00|16567.7|16477.7|16566.4|16476.4|16592.7|16502.7|16555.6|16465.6|6372
1669341600000|2022-11-25 02:00:00|16566.5|16476.5|16562.3|16472.3|16571.2|16481.2|16512.8|16422.8|8201
1669345200000|2022-11-25 03:00:00|16562.5|16472.5|16530|16440|16565.7|16475.7|16512.9|16422.9|6136
1669348800000|2022-11-25 04:00:00|16530.4|16440.4|16423.7|16333.7|16540.4|16450.4|16400.1|16310.1|7794
1669352400000|2022-11-25 05:00:00|16424.2|16334.2|16400.4|16310.4|16457.4|16367.4|16399.2|16309.2|7907
1669356000000|2022-11-25 06:00:00|16402|16312|16463.6|16373.6|16479.6|16389.6|16389.8|16299.8|7553
1669359600000|2022-11-25 07:00:00|16464|16374|16500.4|16410.4|16512.3|16422.3|16454.3|16364.3|6679
1669363200000|2022-11-25 08:00:00|16499.9|16409.9|16489.6|16399.6|16530.3|16440.3|16460.2|16370.2|5963
1669366800000|2022-11-25 09:00:00|16489.7|16399.7|16479.6|16389.6|16518.8|16428.8|16469.3|16379.3|5803
1669370400000|2022-11-25 10:00:00|16480.2|16390.2|16515.4|16425.4|16553.8|16463.8|16450|16360|6912
1669374000000|2022-11-25 11:00:00|16515.5|16425.5|16568.4|16478.4|16623.7|16533.7|16510.1|16420.1|8263
1669377600000|2022-11-25 12:00:00|16570.6|16480.6|16543.9|16453.9|16619.5|16529.5|16538|16448|7737
1669381200000|2022-11-25 13:00:00|16540.5|16450.5|16524.8|16434.8|16556|16466|16512.2|16422.2|6617
1669384800000|2022-11-25 14:00:00|16524.7|16434.7|16574.3|16484.3|16582.8|16492.8|16477.7|16387.7|7553
1669388400000|2022-11-25 15:00:00|16574.6|16484.6|16547|16457|16605.3|16515.3|16516.4|16426.4|7886
1669392000000|2022-11-25 16:00:00|16548.3|16458.3|16528|16438|16550.6|16460.6|16499.2|16409.2|6947
1669395600000|2022-11-25 17:00:00|16526.3|16436.3|16552|16462|16570.7|16480.7|16513.5|16423.5|6277
1669399200000|2022-11-25 18:00:00|16552.6|16462.6|16532|16442|16566.9|16476.9|16517.7|16427.7|5254
1669402800000|2022-11-25 19:00:00|16531.5|16441.5|16558.9|16468.9|16582.8|16492.8|16528.3|16438.3|5407
1669406400000|2022-11-25 20:00:00|16558.8|16468.8|16565.9|16475.9|16645.9|16555.9|16557|16467|6472
1669410000000|2022-11-25 21:00:00|16565.7|16475.7|16552.3|16462.3|16575.6|16485.6|16537.1|16447.1|4792
1669449600000|2022-11-26 08:00:00|16624.8|16534.8|16614.5|16524.5|16634.8|16544.8|16613.1|16523.1|4334
1669453200000|2022-11-26 09:00:00|16614.7|16524.7|16632|16542|16641.8|16551.8|16614.3|16524.3|4652
1669456800000|2022-11-26 10:00:00|16631.4|16541.4|16639.7|16549.7|16669.7|16579.7|16627.4|16537.4|5794
1669460400000|2022-11-26 11:00:00|16639.4|16549.4|16618.8|16528.8|16642.5|16552.5|16601.5|16511.5|5157
1669464000000|2022-11-26 12:00:00|16618.7|16528.7|16619.6|16529.6|16633.8|16543.8|16603.1|16513.1|4445
1669467600000|2022-11-26 13:00:00|16619.7|16529.7|16641.3|16551.3|16649.1|16559.1|16619.6|16529.6|4731
1669471200000|2022-11-26 14:00:00|16641.4|16551.4|16605.6|16515.6|16715.7|16625.7|16582.5|16492.5|6676
1669474800000|2022-11-26 15:00:00|16605.5|16515.5|16556.1|16466.1|16616.3|16526.3|16528.8|16438.8|7297
1669478400000|2022-11-26 16:00:00|16556.2|16466.2|16548.6|16458.6|16575.3|16485.3|16542.4|16452.4|4908
1669482000000|2022-11-26 17:00:00|16548.7|16458.7|16560.7|16470.7|16569|16479|16536.9|16446.9|4783
1669485600000|2022-11-26 18:00:00|16560.8|16470.8|16517.6|16427.6|16563.3|16473.3|16505.6|16415.6|5011
1669489200000|2022-11-26 19:00:00|16518.1|16428.1|16530.7|16440.7|16534.9|16444.9|16468.5|16378.5|5651
1669492800000|2022-11-26 20:00:00|16530.9|16440.9|16545.5|16455.5|16551.6|16461.6|16529.9|16439.9|4163
1669496400000|2022-11-26 21:00:00|16545.7|16455.7|16558.5|16468.5|16583.2|16493.2|16542.4|16452.4|4654
1669500000000|2022-11-26 22:00:00|16558.4|16468.4|16474.2|16384.2|16561.2|16471.2|16439.7|16349.7|4935
1669503600000|2022-11-26 23:00:00|16474|16384|16500.8|16410.8|16522.1|16432.1|16467.3|16377.3|5535
1669507200000|2022-11-27 00:00:00|16500.6|16410.6|16507.4|16417.4|16540.8|16450.8|16494.5|16404.5|5868
1669510800000|2022-11-27 01:00:00|16507.2|16417.2|16525.9|16435.9|16548.9|16458.9|16506.7|16416.7|5264
1669514400000|2022-11-27 02:00:00|16526|16436|16570.8|16480.8|16575.4|16485.4|16526|16436|5395
1669518000000|2022-11-27 03:00:00|16570.9|16480.9|16571|16481|16603.4|16513.4|16564.2|16474.2|5123
1669521600000|2022-11-27 04:00:00|16570.8|16480.8|16608.1|16518.1|16637.8|16547.8|16567.5|16477.5|6649
1669525200000|2022-11-27 05:00:00|16608|16518|16579|16489|16614.6|16524.6|16575|16485|4600
1669528800000|2022-11-27 06:00:00|16578.9|16488.9|16598.9|16508.9|16630.3|16540.3|16578.9|16488.9|5370
1669532400000|2022-11-27 07:00:00|16598.8|16508.8|16606.9|16516.9|16612.7|16522.7|16595.1|16505.1|4034
1669536000000|2022-11-27 08:00:00|16607|16517|16572.4|16482.4|16621.6|16531.6|16566.3|16476.3|4692
1669539600000|2022-11-27 09:00:00|16572.1|16482.1|16563.8|16473.8|16581|16491|16559.9|16469.9|4340
1669543200000|2022-11-27 10:00:00|16563.6|16473.6|16584.8|16494.8|16630|16540|16559.2|16469.2|5827
1669546800000|2022-11-27 11:00:00|16584.9|16494.9|16585.9|16495.9|16598.1|16508.1|16573.2|16483.2|4886
1669550400000|2022-11-27 12:00:00|16585.8|16495.8|16600.2|16510.2|16614.1|16524.1|16580.3|16490.3|4695
1669554000000|2022-11-27 13:00:00|16600|16510|16582.1|16492.1|16603.8|16513.8|16569.3|16479.3|5012
1669557600000|2022-11-27 14:00:00|16582|16492|16579|16489|16591|16501|16564.5|16474.5|4631
1669561200000|2022-11-27 15:00:00|16579.5|16489.5|16613.5|16523.5|16621.9|16531.9|16565.5|16475.5|5530
1669564800000|2022-11-27 16:00:00|16613.3|16523.3|16580.5|16490.5|16617.6|16527.6|16577.8|16487.8|4706
1669568400000|2022-11-27 17:00:00|16580.4|16490.4|16571.5|16481.5|16586.3|16496.3|16563.4|16473.4|4005
1669572000000|2022-11-27 18:00:00|16571.7|16481.7|16613.3|16523.3|16614.4|16524.4|16571.4|16481.4|3598
1669575600000|2022-11-27 19:00:00|16613.2|16523.2|16599.2|16509.2|16614.5|16524.5|16579.8|16489.8|3457
1669579200000|2022-11-27 20:00:00|16599.1|16509.1|16617.6|16497.6|16627.3|16518.8|16590.4|16491|3496
1669582800000|2022-11-27 21:00:00|16617.5|16497.5|16637.6|16517.6|16646.5|16526.5|16615.2|16495.2|3697
1669586400000|2022-11-27 22:00:00|16637.7|16517.7|16618.8|16528.8|16641|16547.5|16604.2|16513.4|5200
1669590000000|2022-11-27 23:00:00|16618.5|16528.5|16472.4|16382.4|16618.9|16528.9|16448.1|16358.1|10460
1669593600000|2022-11-28 00:00:00|16472.6|16382.6|16489.6|16399.6|16525.8|16435.8|16461.2|16371.2|7680
1669597200000|2022-11-28 01:00:00|16489.5|16399.5|16185.9|16095.9|16510.4|16420.4|16138.4|16048.4|11468
1669600800000|2022-11-28 02:00:00|16186.5|16096.5|16157|16067|16227.7|16137.7|16096.6|16006.6|10224
1669604400000|2022-11-28 03:00:00|16157.1|16067.1|16219.3|16129.3|16243.3|16153.3|16147.1|16057.1|8395
1669608000000|2022-11-28 04:00:00|16219.4|16129.4|16247.9|16157.9|16284.2|16194.2|16211.1|16121.1|7593
1669611600000|2022-11-28 05:00:00|16248|16158|16196.8|16106.8|16261|16171|16190.9|16100.9|7068
1669615200000|2022-11-28 06:00:00|16196.9|16106.9|16248.7|16158.7|16256.6|16166.6|16182|16092|6731
1669618800000|2022-11-28 07:00:00|16248.9|16158.9|16266.2|16176.2|16272.3|16182.3|16235.3|16145.3|6017
1669622400000|2022-11-28 08:00:00|16266.3|16176.3|16273.1|16183.1|16302.4|16212.4|16238|16148|6939
1669626000000|2022-11-28 09:00:00|16272.8|16182.8|16257.2|16167.2|16286.8|16196.8|16235.1|16145.1|7462
1669629600000|2022-11-28 10:00:00|16257.5|16167.5|16237.2|16147.2|16261.5|16171.5|16223.1|16133.1|7930
1669633200000|2022-11-28 11:00:00|16237|16147|16254.5|16164.5|16267|16177|16234.7|16144.7|6308
1669636800000|2022-11-28 12:00:00|16254.4|16164.4|16221.7|16131.7|16274.2|16184.2|16205.3|16115.3|6348
1669640400000|2022-11-28 13:00:00|16221.6|16131.6|16223|16133|16252.5|16162.5|16192.8|16102.8|6602
1669644000000|2022-11-28 14:00:00|16223.3|16133.3|16257.1|16167.1|16341.3|16251.3|16213.8|16123.8|7934
1669647600000|2022-11-28 15:00:00|16257.2|16167.2|16183.7|16093.7|16273.1|16183.1|16169.9|16079.9|9559
1669651200000|2022-11-28 16:00:00|16184.2|16094.2|16352.8|16262.8|16426.3|16336.3|16046.7|15956.7|11005
1669654800000|2022-11-28 17:00:00|16350.8|16260.8|16247.4|16157.4|16421.6|16331.6|16235.7|16145.7|10583
1669658400000|2022-11-28 18:00:00|16246.4|16156.4|16203.1|16113.1|16272.6|16182.6|16191.6|16101.6|8534
1669662000000|2022-11-28 19:00:00|16201.2|16111.2|16264.6|16174.6|16287.7|16197.7|16194.3|16104.3|7369
1669665600000|2022-11-28 20:00:00|16264.7|16174.7|16300.8|16210.8|16308|16218|16255.2|16165.2|7247
1669669200000|2022-11-28 21:00:00|16298.8|16208.8|16243.7|16153.7|16300.9|16210.9|16233.4|16143.4|7354
1669672800000|2022-11-28 22:00:00|16243.6|16153.6|16260.7|16170.7|16274.1|16184.1|16240.3|16150.3|4526
1669676400000|2022-11-28 23:00:00|16261.2|16171.2|16254.5|16164.5|16285.2|16195.2|16240.9|16150.9|6650
1669680000000|2022-11-29 00:00:00|16255.8|16165.8|16216.4|16126.4|16266.2|16176.2|16142.1|16052.1|8346
1669683600000|2022-11-29 01:00:00|16216.3|16126.3|16288.9|16198.9|16343|16253|16212.7|16122.7|7720
1669687200000|2022-11-29 02:00:00|16288.8|16198.8|16304.3|16214.3|16340.4|16250.4|16287.3|16197.3|7370
1669690800000|2022-11-29 03:00:00|16304.9|16214.9|16322|16232|16342.9|16252.9|16296.9|16206.9|6355
1669694400000|2022-11-29 04:00:00|16322.4|16232.4|16475.9|16385.9|16526.5|16436.5|16318.6|16228.6|9979
1669698000000|2022-11-29 05:00:00|16475.6|16385.6|16523.9|16433.9|16579.3|16489.3|16475.6|16385.6|8705
1669701600000|2022-11-29 06:00:00|16524.4|16434.4|16502.1|16412.1|16553.7|16463.7|16490|16400|6881
1669705200000|2022-11-29 07:00:00|16501.9|16411.9|16505|16415|16546.2|16456.2|16499.6|16409.6|6765
1669708800000|2022-11-29 08:00:00|16506.8|16416.8|16540.2|16450.2|16580|16490|16472.9|16382.9|8439
1669712400000|2022-11-29 09:00:00|16539.3|16449.3|16559.9|16469.9|16566.7|16476.7|16522|16432|6830
1669716000000|2022-11-29 10:00:00|16560.1|16470.1|16548|16458|16572.8|16482.8|16529.5|16439.5|6796
1669719600000|2022-11-29 11:00:00|16548.2|16458.2|16536.6|16446.6|16575.8|16485.8|16533.2|16443.2|6708
1669723200000|2022-11-29 12:00:00|16536.4|16446.4|16529.9|16439.9|16545.5|16455.5|16515|16425|6888
1669726800000|2022-11-29 13:00:00|16529.6|16439.6|16452.4|16362.4|16532.7|16442.7|16428.7|16338.7|8187
1669730400000|2022-11-29 14:00:00|16452.2|16362.2|16408.1|16318.1|16498.3|16408.3|16379.5|16289.5|8924
1669734000000|2022-11-29 15:00:00|16407.8|16317.8|16436|16346|16494.6|16404.6|16388.9|16298.9|8928
1669737600000|2022-11-29 16:00:00|16435.9|16345.9|16453.1|16363.1|16465.9|16375.9|16388.6|16298.6|8435
1669741200000|2022-11-29 17:00:00|16453|16363|16421.8|16331.8|16467.4|16377.4|16403.5|16313.5|7054
1669744800000|2022-11-29 18:00:00|16422.4|16332.4|16464.5|16374.5|16472.5|16382.5|16400|16310|6663
1669748400000|2022-11-29 19:00:00|16464.4|16374.4|16471.5|16381.5|16516.2|16426.2|16461.9|16371.9|6619
1669752000000|2022-11-29 20:00:00|16470.8|16380.8|16540.8|16450.8|16543.2|16453.2|16466|16376|7162
1669755600000|2022-11-29 21:00:00|16541.6|16451.6|16510|16420|16542.4|16452.4|16500.5|16410.5|5088
1669759200000|2022-11-29 22:00:00|16509.6|16419.6|16541.8|16451.8|16543.6|16453.6|16501.7|16411.7|4323
1669762800000|2022-11-29 23:00:00|16542.1|16452.1|16485.4|16395.4|16564.5|16474.5|16474.3|16384.3|6105
1669766400000|2022-11-30 00:00:00|16485.5|16395.5|16891.5|16801.5|16936.7|16846.7|16475.7|16385.7|8431
1669770000000|2022-11-30 01:00:00|16891.1|16801.1|16926.2|16836.2|16987.4|16897.4|16873.2|16783.2|8820
1669773600000|2022-11-30 02:00:00|16926|16836|17010.4|16920.4|17121.4|17031.4|16925.5|16835.5|8839
1669777200000|2022-11-30 03:00:00|17008.7|16918.7|16889.2|16799.2|17022.4|16932.4|16887.7|16797.7|6791
1669780800000|2022-11-30 04:00:00|16889.1|16799.1|16920.9|16830.9|16931.7|16841.7|16866.2|16776.2|5895
1669784400000|2022-11-30 05:00:00|16921|16831|16911|16821|16956.4|16866.4|16910.8|16820.8|6010
1669788000000|2022-11-30 06:00:00|16911.1|16821.1|16908.8|16818.8|16914.6|16824.6|16877.4|16787.4|6120
1669791600000|2022-11-30 07:00:00|16908.9|16818.9|16930|16840|16963.1|16873.1|16905.7|16815.7|5944
1669795200000|2022-11-30 08:00:00|16930.2|16840.2|16936.2|16846.2|16972.6|16882.6|16924.8|16834.8|6678
1669798800000|2022-11-30 09:00:00|16936.1|16846.1|16924.1|16834.1|16947.4|16857.4|16889.4|16799.4|6509
1669802400000|2022-11-30 10:00:00|16924.5|16834.5|16914.8|16824.8|16942.8|16852.8|16913.3|16823.3|5244
1669806000000|2022-11-30 11:00:00|16914.7|16824.7|16925.8|16835.8|16941.7|16851.7|16914.3|16824.3|5440
1669809600000|2022-11-30 12:00:00|16926.3|16836.3|16824|16734|16931.4|16841.4|16816.5|16726.5|6399
1669813200000|2022-11-30 13:00:00|16824.2|16734.2|16854.2|16764.2|16934.7|16844.7|16814.3|16724.3|9328
1669816800000|2022-11-30 14:00:00|16854.1|16764.1|16896.8|16806.8|16922|16832|16852.7|16762.7|7218
1669820400000|2022-11-30 15:00:00|16896.7|16806.7|16912.4|16822.4|16913.5|16823.5|16849.8|16759.8|7003
1669824000000|2022-11-30 16:00:00|16912.1|16822.1|16910|16820|16948.6|16858.6|16884.4|16794.4|8058
1669827600000|2022-11-30 17:00:00|16911|16821|16834.7|16744.7|16920.3|16830.3|16771.1|16681.1|8077
1669831200000|2022-11-30 18:00:00|16834.6|16744.6|16970.3|16880.3|17019.3|16929.3|16763.8|16673.8|9958
1669834800000|2022-11-30 19:00:00|16969.9|16879.9|17104.4|17014.4|17199.3|17109.3|16969.9|16879.9|11323
1669838400000|2022-11-30 20:00:00|17104.8|17014.8|17140.9|17050.9|17141.5|17051.5|17081.1|16991.1|8183
1669842000000|2022-11-30 21:00:00|17141.3|17051.3|17151.1|17061.1|17152.6|17062.6|17075.2|16985.2|8142
1669845600000|2022-11-30 22:00:00|17151.2|17061.2|17200.6|17110.6|17292.5|17202.5|17122.6|17032.6|5996
1669849200000|2022-11-30 23:00:00|17199.7|17109.7|17213.2|17123.2|17271.6|17181.6|17159.8|17069.8|9936
1669852800000|2022-12-01 00:00:00|17213.3|17123.3|17209.6|17119.6|17278.3|17188.3|17175.7|17085.7|9369
1669856400000|2022-12-01 01:00:00|17210.3|17120.3|17171.1|17081.1|17214.9|17124.9|17161.2|17071.2|7041
1669860000000|2022-12-01 02:00:00|17171.8|17081.8|17172|17082|17193.3|17103.3|17140.8|17050.8|5996
1669863600000|2022-12-01 03:00:00|17170.6|17080.6|17195.1|17105.1|17213|17123|17170.3|17080.3|5691
1669867200000|2022-12-01 04:00:00|17195.2|17105.2|17187.6|17097.6|17210.2|17120.2|17180.9|17090.9|5350
1669870800000|2022-12-01 05:00:00|17187.9|17097.9|17159.3|17069.3|17195.7|17105.7|17110.9|17020.9|6570
1669874400000|2022-12-01 06:00:00|17158|17068|17165.1|17075.1|17174.1|17084.1|17134.4|17044.4|5860
1669878000000|2022-12-01 07:00:00|17164.6|17074.6|17116.4|17026.4|17168.2|17078.2|17114.3|17024.3|5688
1669881600000|2022-12-01 08:00:00|17116.3|17026.3|17161|17071|17179|17089|17107.8|17017.8|6339
1669885200000|2022-12-01 09:00:00|17159.7|17069.7|17155.6|17065.6|17161.5|17071.5|17134.3|17044.3|5349
1669888800000|2022-12-01 10:00:00|17155.3|17065.3|17141.7|17051.7|17156.4|17066.4|17135.7|17045.7|5086
1669892400000|2022-12-01 11:00:00|17141|17051|17148.4|17058.4|17150|17060|17096.4|17006.4|5709
1669896000000|2022-12-01 12:00:00|17148.5|17058.5|17182.7|17092.7|17198.9|17108.9|17147.8|17057.8|7182
1669899600000|2022-12-01 13:00:00|17182.8|17092.8|17135.2|17045.2|17344.8|17254.8|17031.2|16941.2|9644
1669903200000|2022-12-01 14:00:00|17135.3|17045.3|17155.6|17065.6|17186.1|17096.1|17075.3|16985.3|10364
1669906800000|2022-12-01 15:00:00|17156.4|17066.4|17021.4|16931.4|17186.1|17096.1|16946|16856|10928
1669910400000|2022-12-01 16:00:00|17021.6|16931.6|17029.7|16939.7|17043|16953|16971.6|16881.6|7978
1669914000000|2022-12-01 17:00:00|17029.5|16939.5|17015.7|16925.7|17035.5|16945.5|16978.7|16888.7|6682
1669917600000|2022-12-01 18:00:00|17015.8|16925.8|16980.6|16890.6|17022|16932|16958.6|16868.6|6538
1669921200000|2022-12-01 19:00:00|16980.9|16890.9|16999.5|16909.5|17008.4|16918.4|16947.9|16857.9|6416
1669924800000|2022-12-01 20:00:00|16999.4|16909.4|16963.6|16873.6|17012.5|16922.5|16954|16864|5048
1669928400000|2022-12-01 21:00:00|16963.2|16873.2|16978|16888|16985.9|16895.9|16916.4|16826.4|3874
1669932000000|2022-12-01 22:00:00|16977.9|16887.9|17015|16925|17029.5|16939.5|16974.3|16884.3|3856
1669935600000|2022-12-01 23:00:00|17014.8|16924.8|17024.4|16934.4|17024.6|16934.6|16991.1|16901.1|5535
1669939200000|2022-12-02 00:00:00|17024.5|16934.5|17084.6|16994.6|17089.8|16999.8|17004.7|16914.7|6271
1669942800000|2022-12-02 01:00:00|17084.9|16994.9|16972.2|16882.2|17090.4|17000.4|16921.2|16831.2|6844
1669946400000|2022-12-02 02:00:00|16972.3|16882.3|16967.6|16877.6|16987.2|16897.2|16910.7|16820.7|7156
1669950000000|2022-12-02 03:00:00|16967.5|16877.5|16949.5|16859.5|16976.4|16886.4|16941.7|16851.7|5376
1669953600000|2022-12-02 04:00:00|16949.6|16859.6|16975.7|16885.7|16980.5|16890.5|16932.4|16842.4|4976
1669957200000|2022-12-02 05:00:00|16975.6|16885.6|16982.4|16892.4|16991|16901|16974.4|16884.4|4733
1669960800000|2022-12-02 06:00:00|16982.5|16892.5|16960.8|16870.8|16997|16907|16958.2|16868.2|4661
1669964400000|2022-12-02 07:00:00|16960.7|16870.7|17003.7|16913.7|17015.6|16925.6|16956.3|16866.3|5195
1669968000000|2022-12-02 08:00:00|17003.8|16913.8|17012|16922|17015.9|16925.9|16986.4|16896.4|5027
1669971600000|2022-12-02 09:00:00|17012.3|16922.3|17012.1|16922.1|17032.6|16942.6|17005.3|16915.3|4860
1669975200000|2022-12-02 10:00:00|17012.3|16922.3|17014.6|16924.6|17019.9|16929.9|16999.4|16909.4|4211
1669978800000|2022-12-02 11:00:00|17014.7|16924.7|17043.3|16953.3|17089.8|16999.8|17005.7|16915.7|6684
1669982400000|2022-12-02 12:00:00|17043.4|16953.4|17079.5|16989.5|17089.9|16999.9|17036.6|16946.6|6582
1669986000000|2022-12-02 13:00:00|17079.1|16989.1|16940.5|16850.5|17147.8|17057.8|16849.4|16759.4|8332
1669989600000|2022-12-02 14:00:00|16940.3|16850.3|16955.5|16865.5|17018.9|16928.9|16908|16818|6271
1669993200000|2022-12-02 15:00:00|16955.4|16865.4|16988.5|16898.5|17023.5|16933.5|16942.8|16852.8|6289
1669996800000|2022-12-02 16:00:00|16988.8|16898.8|16987|16897|16992.3|16902.3|16952.5|16862.5|5538
1670000400000|2022-12-02 17:00:00|16988.4|16898.4|16983.2|16893.2|17019|16929|16978.8|16888.8|4832
1670004000000|2022-12-02 18:00:00|16983.5|16893.5|17002.1|16912.1|17011.2|16921.2|16982.1|16892.1|4124
1670007600000|2022-12-02 19:00:00|17000.8|16910.8|17036.6|16946.6|17042.4|16952.4|16982.4|16892.4|4394
1670011200000|2022-12-02 20:00:00|17037.6|16947.6|17076.7|16986.7|17096.3|17006.3|17027.8|16937.8|5417
1670014800000|2022-12-02 21:00:00|17077.8|16987.8|17059.9|16969.9|17091.6|17001.6|17045.5|16955.5|3810
1670054400000|2022-12-03 08:00:00|17012.8|16922.8|16991.8|16901.8|17013.2|16923.2|16972.4|16882.4|3580
1670058000000|2022-12-03 09:00:00|16992.3|16902.3|17027.5|16937.5|17031.7|16941.7|16982.1|16892.1|3533
1670061600000|2022-12-03 10:00:00|17027.4|16937.4|17009.9|16919.9|17030.2|16940.2|17003.4|16913.4|2598
1670065200000|2022-12-03 11:00:00|17010|16920|16993.8|16903.8|17010.5|16920.5|16943.4|16853.4|3919
1670068800000|2022-12-03 12:00:00|16993.9|16903.9|17013.6|16923.6|17014.5|16924.5|16983.6|16893.6|2928
1670072400000|2022-12-03 13:00:00|17013.7|16923.7|17000.5|16910.5|17014.1|16924.1|16993.3|16903.3|3121
1670076000000|2022-12-03 14:00:00|17000.4|16910.4|16993|16903|17002.6|16912.6|16974.4|16884.4|3394
1670079600000|2022-12-03 15:00:00|16992.6|16902.6|17009.8|16919.8|17025|16935|16989.3|16899.3|3236
1670083200000|2022-12-03 16:00:00|17009.9|16919.9|17001|16911|17013|16923|16996.5|16906.5|2750
1670086800000|2022-12-03 17:00:00|17000.7|16910.7|17018.5|16928.5|17027.8|16937.8|16991.5|16901.5|3213
1670090400000|2022-12-03 18:00:00|17018.4|16928.4|17015.6|16925.6|17030.9|16940.9|17004.8|16914.8|2712
1670094000000|2022-12-03 19:00:00|17017|16927|17005.9|16915.9|17019.5|16929.5|16995|16905|2745
1670097600000|2022-12-03 20:00:00|17005.8|16915.8|16987.5|16897.5|17011.3|16921.3|16972.2|16882.2|2259
1670101200000|2022-12-03 21:00:00|16987.4|16897.4|17000.7|16910.7|17001|16911|16942.9|16852.9|3688
1670104800000|2022-12-03 22:00:00|17000.4|16910.4|16953|16863|17000.9|16910.9|16918.8|16828.8|3868
1670108400000|2022-12-03 23:00:00|16953.1|16863.1|16935.2|16845.2|16967.9|16877.9|16922.5|16832.5|4163
1670112000000|2022-12-04 00:00:00|16935.3|16845.3|16995.9|16905.9|17007.9|16917.9|16930.9|16840.9|4056
1670115600000|2022-12-04 01:00:00|16995.7|16905.7|17014.8|16924.8|17091.4|17001.4|16988.4|16898.4|4312
1670119200000|2022-12-04 02:00:00|17014.9|16924.9|17020.6|16930.6|17030.7|16940.7|16996.4|16906.4|3229
1670122800000|2022-12-04 03:00:00|17020.7|16930.7|17007.5|16917.5|17025.7|16935.7|17001.9|16911.9|2860
1670126400000|2022-12-04 04:00:00|17007.7|16917.7|17055.1|16965.1|17065.2|16975.2|17007.7|16917.7|3217
1670130000000|2022-12-04 05:00:00|17055.2|16965.2|17064.9|16974.9|17114.3|17024.3|17052.9|16962.9|3743
1670133600000|2022-12-04 06:00:00|17065|16975|17047.2|16957.2|17089.5|16999.5|17046|16956|3267
1670137200000|2022-12-04 07:00:00|17046.7|16956.7|17043.4|16953.4|17058.7|16968.7|17040.7|16950.7|3004
1670140800000|2022-12-04 08:00:00|17043.5|16953.5|17064.6|16974.6|17092.9|17002.9|17027.4|16937.4|3532
1670144400000|2022-12-04 09:00:00|17064.2|16974.2|17052.4|16962.4|17078.2|16988.2|17052.4|16962.4|2954
1670148000000|2022-12-04 10:00:00|17052.5|16962.5|17052.5|16962.5|17055.2|16965.2|17045.1|16955.1|2779
1670151600000|2022-12-04 11:00:00|17052.4|16962.4|16996|16906|17053.4|16963.4|16961.6|16871.6|3523
1670155200000|2022-12-04 12:00:00|16996.1|16906.1|17008.4|16918.4|17010.1|16920.1|16984.1|16894.1|3514
1670158800000|2022-12-04 13:00:00|17008.1|16918.1|16997.9|16907.9|17009.3|16919.3|16974.5|16884.5|2798
1670162400000|2022-12-04 14:00:00|16997.6|16907.6|17056.9|16966.9|17060.2|16970.2|16983.9|16893.9|3384
1670166000000|2022-12-04 15:00:00|17056.8|16966.8|17080.8|16990.8|17108.5|17018.5|17056.8|16966.8|4291
1670169600000|2022-12-04 16:00:00|17080.7|16990.7|17062.2|16972.2|17144.1|17054.1|17056.4|16966.4|3677
1670173200000|2022-12-04 17:00:00|17062.3|16972.3|17100|17010|17102.4|17012.4|17027.8|16937.8|3279
1670176800000|2022-12-04 18:00:00|17100.1|17010.1|17112.8|17022.8|17200.2|17110.2|17087.7|16997.7|5717
1670180400000|2022-12-04 19:00:00|17112.9|17022.9|17136.9|17046.9|17150.9|17060.9|17100.2|17010.2|4139
1670184000000|2022-12-04 20:00:00|17137.4|17047.4|17154.9|17034.9|17186|17066|17122.5|17025.7|3709
1670187600000|2022-12-04 21:00:00|17155|17035|17175.4|17055.4|17181.8|17061.8|17138.9|17018.9|2820
1670191200000|2022-12-04 22:00:00|17175.3|17055.3|17168.3|17048.3|17195.1|17075.1|17144.4|17024.4|3029
1670194800000|2022-12-04 23:00:00|17170.3|17050.3|17173.9|17053.9|17259.2|17139.2|17145.9|17025.9|6231
1670198400000|2022-12-05 00:00:00|17173.3|17053.3|17261.1|17171.1|17314.7|17224.7|17131.5|17022.5|7072
1670202000000|2022-12-05 01:00:00|17261.2|17171.2|17318.2|17228.2|17337.8|17247.8|17247|17157|6108
1670205600000|2022-12-05 02:00:00|17318.1|17228.1|17294.5|17204.5|17381.2|17291.2|17291.4|17201.4|6500
1670209200000|2022-12-05 03:00:00|17294.6|17204.6|17245.4|17155.4|17325.6|17235.6|17238.2|17148.2|6277
1670212800000|2022-12-05 04:00:00|17245.8|17155.8|17407.4|17317.4|17464.6|17374.6|17243.5|17153.5|5719
1670216400000|2022-12-05 05:00:00|17407.1|17317.1|17389.4|17299.4|17457|17367|17355.5|17265.5|7048
1670220000000|2022-12-05 06:00:00|17389.8|17299.8|17359.5|17269.5|17393.6|17303.6|17336.7|17246.7|5402
1670223600000|2022-12-05 07:00:00|17359.6|17269.6|17361|17271|17410.9|17320.9|17345.6|17255.6|5421
1670227200000|2022-12-05 08:00:00|17361.2|17271.2|17408.3|17318.3|17432|17342|17350.8|17260.8|6437
1670230800000|2022-12-05 09:00:00|17408.8|17318.8|17357|17267|17409.7|17319.7|17334.9|17244.9|5006
1670234400000|2022-12-05 10:00:00|17356|17266|17347.2|17257.2|17373.3|17283.3|17335.4|17245.4|4556
1670238000000|2022-12-05 11:00:00|17347.7|17257.7|17358.3|17268.3|17360.1|17270.1|17333.6|17243.6|4424
1670241600000|2022-12-05 12:00:00|17358|17268|17303.7|17213.7|17358.3|17268.3|17286.8|17196.8|5612
1670245200000|2022-12-05 13:00:00|17303.2|17213.2|17278.7|17188.7|17329.9|17239.9|17259.5|17169.5|5197
1670248800000|2022-12-05 14:00:00|17281|17191|17259.7|17169.7|17284.6|17194.6|17226|17136|6146
1670252400000|2022-12-05 15:00:00|17256.4|17166.4|17129.6|17039.6|17256.4|17166.4|17067.4|16977.4|7929
1670256000000|2022-12-05 16:00:00|17129.7|17039.7|17089.1|16999.1|17150.3|17060.3|17039.2|16949.2|6811
1670259600000|2022-12-05 17:00:00|17089|16999|17101.5|17011.5|17131.7|17041.7|17049.9|16959.9|6460
1670263200000|2022-12-05 18:00:00|17101.2|17011.2|17095.3|17005.3|17171.4|17081.4|17085.1|16995.1|6271
1670266800000|2022-12-05 19:00:00|17094.6|17004.6|16973.5|16883.5|17104.5|17014.5|16928.5|16838.5|7367
1670270400000|2022-12-05 20:00:00|16973.3|16883.3|16985.4|16895.4|16994.2|16904.2|16948.2|16858.2|5942
1670274000000|2022-12-05 21:00:00|16985.3|16895.3|17020.9|16930.9|17022.3|16932.3|16978.4|16888.4|4373
1670277600000|2022-12-05 22:00:00|17020.7|16930.7|16989.5|16899.5|17020.9|16930.9|16982.5|16892.5|3576
1670281200000|2022-12-05 23:00:00|16989.6|16899.6|17011.7|16921.7|17031.5|16941.5|16970.1|16880.1|4823
1670284800000|2022-12-06 00:00:00|17011.9|16921.9|17086.7|16996.7|17088.5|16998.5|17011.9|16921.9|5651
1670288400000|2022-12-06 01:00:00|17085.6|16995.6|17077|16987|17145.9|17055.9|17073|16983|5548
1670292000000|2022-12-06 02:00:00|17076.9|16986.9|17079.8|16989.8|17126.2|17036.2|17057.1|16967.1|5438
1670295600000|2022-12-06 03:00:00|17079.9|16989.9|17049.6|16959.6|17102.1|17012.1|17045.4|16955.4|4902
1670299200000|2022-12-06 04:00:00|17049.5|16959.5|17049.8|16959.8|17058.6|16968.6|17015.8|16925.8|5044
1670302800000|2022-12-06 05:00:00|17049.9|16959.9|17025.1|16935.1|17053.9|16963.9|17014|16924|4622
1670306400000|2022-12-06 06:00:00|17025.2|16935.2|17048.6|16958.6|17066.3|16976.3|17007.4|16917.4|4955
1670310000000|2022-12-06 07:00:00|17047.7|16957.7|17050.3|16960.3|17064.4|16974.4|17037|16947|4541
1670313600000|2022-12-06 08:00:00|17050.2|16960.2|17081.5|16991.5|17086.2|16996.2|17019|16929|5774
1670317200000|2022-12-06 09:00:00|17081.8|16991.8|17022.3|16932.3|17083.1|16993.1|17020.7|16930.7|5023
1670320800000|2022-12-06 10:00:00|17022.5|16932.5|17016|16926|17030.4|16940.4|16987.6|16897.6|5847
1670324400000|2022-12-06 11:00:00|17016.1|16926.1|17029.7|16939.7|17036|16946|16964.4|16874.4|5784
1670328000000|2022-12-06 12:00:00|17029.8|16939.8|17044|16954|17065.5|16975.5|17026.3|16936.3|5447
1670331600000|2022-12-06 13:00:00|17044.1|16954.1|17031.1|16941.1|17077.7|16987.7|17029.3|16939.3|5297
1670335200000|2022-12-06 14:00:00|17031.2|16941.2|17021.9|16931.9|17063.6|16973.6|17010.6|16920.6|6929
1670338800000|2022-12-06 15:00:00|17022|16932|17029.9|16939.9|17068.7|16978.7|16982.8|16892.8|9313
1670342400000|2022-12-06 16:00:00|17029.8|16939.8|17031.4|16941.4|17062.5|16972.5|17015.7|16925.7|7775
1670346000000|2022-12-06 17:00:00|17031.6|16941.6|17006.6|16916.6|17048.5|16958.5|16993.7|16903.7|7444
1670349600000|2022-12-06 18:00:00|17006.5|16916.5|17019.5|16929.5|17041.8|16951.8|16960.8|16870.8|8144
1670353200000|2022-12-06 19:00:00|17018.9|16928.9|17016.3|16926.3|17030.7|16940.7|16974.8|16884.8|7244
1670356800000|2022-12-06 20:00:00|17016.5|16926.5|17038.5|16948.5|17039.7|16949.7|17001.6|16911.6|6775
1670360400000|2022-12-06 21:00:00|17037.3|16947.3|17041|16951|17054|16964|17023.1|16933.1|5023
1670364000000|2022-12-06 22:00:00|17040.5|16950.5|17022.8|16932.8|17042.5|16952.5|17009.4|16919.4|3423
1670367600000|2022-12-06 23:00:00|17022.9|16932.9|17133.7|17043.7|17148.4|17058.4|17020|16930|8296
1670371200000|2022-12-07 00:00:00|17133.3|17043.3|17112.3|17022.3|17179.1|17089.1|17095.1|17005.1|7167
1670374800000|2022-12-07 01:00:00|17113.8|17023.8|17087.9|16997.9|17117.7|17027.7|17069.3|16979.3|6459
1670378400000|2022-12-07 02:00:00|17087.2|16997.2|17100.8|17010.8|17110.8|17020.8|17083.5|16993.5|5470
1670382000000|2022-12-07 03:00:00|17100.6|17010.6|17072.2|16982.2|17100.9|17010.9|17067.6|16977.6|4971
1670385600000|2022-12-07 04:00:00|17072.3|16982.3|17085.4|16995.4|17088.5|16998.5|17062.1|16972.1|4477
1670389200000|2022-12-07 05:00:00|17085.5|16995.5|17053.6|16963.6|17090.3|17000.3|17028.1|16938.1|5311
1670392800000|2022-12-07 06:00:00|17051.5|16961.5|17001.3|16911.3|17054.6|16964.6|16983.6|16893.6|6087
1670396400000|2022-12-07 07:00:00|17001.5|16911.5|16810.5|16720.5|17003.6|16913.6|16779.3|16689.3|9877
1670400000000|2022-12-07 08:00:00|16810.4|16720.4|16840.4|16750.4|16858.8|16768.8|16738.1|16648.1|8490
1670403600000|2022-12-07 09:00:00|16840.2|16750.2|16880|16790|16880.3|16790.3|16837.8|16747.8|6398
1670407200000|2022-12-07 10:00:00|16879.3|16789.3|16871.5|16781.5|16879.4|16789.4|16838.8|16748.8|5520
1670410800000|2022-12-07 11:00:00|16871.7|16781.7|16840.8|16750.8|16878.2|16788.2|16831.9|16741.9|5280
1670414400000|2022-12-07 12:00:00|16840.5|16750.5|16839.6|16749.6|16854.8|16764.8|16814.9|16724.9|6146
1670418000000|2022-12-07 13:00:00|16839.5|16749.5|16902.1|16812.1|16916.3|16826.3|16839.1|16749.1|7338
1670421600000|2022-12-07 14:00:00|16902.6|16812.6|16884|16794|16942|16852|16870.6|16780.6|7704
1670425200000|2022-12-07 15:00:00|16884.2|16794.2|16883.8|16793.8|16902.9|16812.9|16859.1|16769.1|7981
1670428800000|2022-12-07 16:00:00|16883.9|16793.9|16855.9|16765.9|16894.5|16804.5|16829.2|16739.2|7259
1670432400000|2022-12-07 17:00:00|16855.8|16765.8|16853.8|16763.8|16868.6|16778.6|16846.4|16756.4|6216
1670436000000|2022-12-07 18:00:00|16853.7|16763.7|16834.6|16744.6|16887.4|16797.4|16832.1|16742.1|5838
1670439600000|2022-12-07 19:00:00|16835.6|16745.6|16861.5|16771.5|16874.3|16784.3|16830.8|16740.8|5069
1670443200000|2022-12-07 20:00:00|16861.6|16771.6|16871.8|16781.8|16889.4|16799.4|16848.2|16758.2|5115
1670446800000|2022-12-07 21:00:00|16871.3|16781.3|16876.3|16786.3|16878.9|16788.9|16855.6|16765.6|3730
1670450400000|2022-12-07 22:00:00|16876.1|16786.1|16890.8|16800.8|16900.9|16810.9|16847.7|16757.7|3871
1670454000000|2022-12-07 23:00:00|16890.7|16800.7|16883.3|16793.3|16913.5|16823.5|16876.3|16786.3|5138
1670457600000|2022-12-08 00:00:00|16883.4|16793.4|16862.6|16772.6|16933.8|16843.8|16862.6|16772.6|6395
1670461200000|2022-12-08 01:00:00|16865.2|16775.2|16877.5|16787.5|16891.5|16801.5|16834.3|16744.3|6495
1670464800000|2022-12-08 02:00:00|16877.3|16787.3|16891.5|16801.5|16925.7|16835.7|16857.3|16767.3|5746
1670468400000|2022-12-08 03:00:00|16891.7|16801.7|16880.5|16790.5|16911.2|16821.2|16873.3|16783.3|5371
1670472000000|2022-12-08 04:00:00|16880.7|16790.7|16866.5|16776.5|16892.6|16802.6|16858.8|16768.8|5509
1670475600000|2022-12-08 05:00:00|16866.4|16776.4|16864.6|16774.6|16871.2|16781.2|16849.9|16759.9|4916
1670479200000|2022-12-08 06:00:00|16864.7|16774.7|16852.4|16762.4|16864.7|16774.7|16837|16747|4874
1670482800000|2022-12-08 07:00:00|16852.8|16762.8|16871.6|16781.6|16889|16799|16851.7|16761.7|5004
1670486400000|2022-12-08 08:00:00|16871.7|16781.7|16880.5|16790.5|16883.3|16793.3|16866.2|16776.2|4041
1670490000000|2022-12-08 09:00:00|16880.6|16790.6|16849.8|16759.8|16889.8|16799.8|16842|16752|4195
1670493600000|2022-12-08 10:00:00|16849.9|16759.9|16870.5|16780.5|16876.7|16786.7|16848.3|16758.3|4222
1670497200000|2022-12-08 11:00:00|16870.4|16780.4|16896.2|16806.2|16902.6|16812.6|16791.9|16701.9|6088
1670500800000|2022-12-08 12:00:00|16896|16806|16878.2|16788.2|16922.3|16832.3|16875.9|16785.9|6244
1670504400000|2022-12-08 13:00:00|16877.7|16787.7|16902.2|16812.2|16914.1|16824.1|16853.9|16763.9|6326
1670508000000|2022-12-08 14:00:00|16902.3|16812.3|16946.1|16856.1|16961.4|16871.4|16877.8|16787.8|6934
1670511600000|2022-12-08 15:00:00|16947.2|16857.2|16967.1|16877.1|17001.9|16911.9|16929.7|16839.7|8193
1670515200000|2022-12-08 16:00:00|16968|16878|16998.3|16908.3|17005.1|16915.1|16957.4|16867.4|6745
1670518800000|2022-12-08 17:00:00|16999.3|16909.3|17014.7|16924.7|17019.3|16929.3|16984.9|16894.9|6356
1670522400000|2022-12-08 18:00:00|17014|16924|17296|17206|17328.2|17238.2|17012.8|16922.8|8879
1670526000000|2022-12-08 19:00:00|17296.5|17206.5|17303.7|17213.7|17344|17254|17236.4|17146.4|7588
1670529600000|2022-12-08 20:00:00|17304.3|17214.3|17246.7|17156.7|17340.6|17250.6|17208.3|17118.3|6880
1670533200000|2022-12-08 21:00:00|17246.6|17156.6|17232.2|17142.2|17253.2|17163.2|17221.5|17131.5|4949
1670536800000|2022-12-08 22:00:00|17231.9|17141.9|17253.1|17163.1|17287.5|17197.5|17229.2|17139.2|4213
1670540400000|2022-12-08 23:00:00|17253.7|17163.7|17273.4|17183.4|17310.8|17220.8|17252.6|17162.6|6016
1670544000000|2022-12-09 00:00:00|17273.6|17183.6|17251.5|17161.5|17302.8|17212.8|17239|17149|5614
1670547600000|2022-12-09 01:00:00|17251.4|17161.4|17281|17191|17337.7|17247.7|17249.5|17159.5|6059
1670551200000|2022-12-09 02:00:00|17280.9|17190.9|17263.8|17173.8|17298.1|17208.1|17252.5|17162.5|4585
1670554800000|2022-12-09 03:00:00|17264|17174|17248.7|17158.7|17277.5|17187.5|17242.9|17152.9|4398
1670558400000|2022-12-09 04:00:00|17248.6|17158.6|17269.1|17179.1|17270.1|17180.1|17239.2|17149.2|4157
1670562000000|2022-12-09 05:00:00|17268.6|17178.6|17266.2|17176.2|17275.4|17185.4|17249.5|17159.5|3052
1670565600000|2022-12-09 06:00:00|17266.7|17176.7|17262.5|17172.5|17267.7|17177.7|17244|17154|4138
1670569200000|2022-12-09 07:00:00|17262.6|17172.6|17262.3|17172.3|17279.8|17189.8|17259.2|17169.2|3983
1670572800000|2022-12-09 08:00:00|17262.2|17172.2|17251.7|17161.7|17262.5|17172.5|17247.6|17157.6|3169
1670576400000|2022-12-09 09:00:00|17251.6|17161.6|17285.9|17195.9|17300.5|17210.5|17250.2|17160.2|4163
1670580000000|2022-12-09 10:00:00|17285.7|17195.7|17261.5|17171.5|17310.8|17220.8|17254.5|17164.5|5324
1670583600000|2022-12-09 11:00:00|17262|17172|17289.9|17199.9|17302.2|17212.2|17257.3|17167.3|4718
1670587200000|2022-12-09 12:00:00|17289.8|17199.8|17303.1|17213.1|17392.4|17302.4|17231.7|17141.7|6616
1670590800000|2022-12-09 13:00:00|17307|17217|17199.5|17109.5|17319.9|17229.9|17125.1|17035.1|8658
1670594400000|2022-12-09 14:00:00|17199.4|17109.4|17200.1|17110.1|17218|17128|17132|17042|8029
1670598000000|2022-12-09 15:00:00|17199.5|17109.5|17225.9|17135.9|17232.1|17142.1|17187.8|17097.8|7743
1670601600000|2022-12-09 16:00:00|17226.2|17136.2|17206.3|17116.3|17233.5|17143.5|17200.4|17110.4|5845
1670605200000|2022-12-09 17:00:00|17206.5|17116.5|17210.5|17120.5|17216|17126|17198.6|17108.6|4794
1670608800000|2022-12-09 18:00:00|17210.6|17120.6|17193.5|17103.5|17211.1|17121.1|17167.5|17077.5|5900
1670612400000|2022-12-09 19:00:00|17193.6|17103.6|17187.7|17097.7|17207.3|17117.3|17170.7|17080.7|5888
1670616000000|2022-12-09 20:00:00|17187.8|17097.8|17147.5|17057.5|17197|17107|17146.1|17056.1|5515
1670619600000|2022-12-09 21:00:00|17148.5|17058.5|17159.5|17069.5|17168.5|17078.5|17121.3|17031.3|4684
1670659200000|2022-12-10 08:00:00|17201.9|17111.9|17190.1|17100.1|17203.7|17113.7|17188.9|17098.9|2605
1670662800000|2022-12-10 09:00:00|17190|17100|17189.5|17099.5|17191.1|17101.1|17163.5|17073.5|2792
1670666400000|2022-12-10 10:00:00|17189.9|17099.9|17209.6|17119.6|17215.1|17125.1|17189.2|17099.2|2458
1670670000000|2022-12-10 11:00:00|17209.5|17119.5|17213.1|17123.1|17216.4|17126.4|17200|17110|2472
1670673600000|2022-12-10 12:00:00|17213.2|17123.2|17205|17115|17218.8|17128.8|17190.9|17100.9|2530
1670677200000|2022-12-10 13:00:00|17205.1|17115.1|17203.3|17113.3|17229.6|17139.6|17192.2|17102.2|2882
1670680800000|2022-12-10 14:00:00|17202.5|17112.5|17213.2|17123.2|17220.5|17130.5|17194.6|17104.6|2784
1670684400000|2022-12-10 15:00:00|17213.1|17123.1|17258.9|17168.9|17265.9|17175.9|17211.4|17121.4|4281
1670688000000|2022-12-10 16:00:00|17259|17169|17236.1|17146.1|17271.2|17181.2|17226.6|17136.6|3705
1670691600000|2022-12-10 17:00:00|17236.2|17146.2|17215.2|17125.2|17247|17157|17210.7|17120.7|3375
1670695200000|2022-12-10 18:00:00|17215.1|17125.1|17235.7|17145.7|17239.9|17149.9|17214.7|17124.7|3030
1670698800000|2022-12-10 19:00:00|17235.5|17145.5|17225.7|17135.7|17241|17151|17218|17128|2833
1670702400000|2022-12-10 20:00:00|17225.8|17135.8|17224|17134|17232.4|17142.4|17218.9|17128.9|2720
1670706000000|2022-12-10 21:00:00|17224.2|17134.2|17180.9|17090.9|17228.9|17138.9|17180.9|17090.9|2206
1670709600000|2022-12-10 22:00:00|17181.1|17091.1|17186.1|17096.1|17207.3|17117.3|17167.1|17077.1|2422
1670713200000|2022-12-10 23:00:00|17186.2|17096.2|17173.5|17083.5|17198.7|17108.7|17148.1|17058.1|2968
1670716800000|2022-12-11 00:00:00|17173.4|17083.4|17189.3|17099.3|17191.6|17101.6|17171.6|17081.6|2895
1670720400000|2022-12-11 01:00:00|17189.4|17099.4|17208.7|17118.7|17210.3|17120.3|17186.1|17096.1|2949
1670724000000|2022-12-11 02:00:00|17208.9|17118.9|17195.4|17105.4|17210.2|17120.2|17190.6|17100.6|2382
1670727600000|2022-12-11 03:00:00|17195.3|17105.3|17202.2|17112.2|17218.4|17128.4|17191.6|17101.6|2843
1670731200000|2022-12-11 04:00:00|17202.1|17112.1|17213.5|17123.5|17215|17125|17200.1|17110.1|2792
1670734800000|2022-12-11 05:00:00|17213.4|17123.4|17219.7|17129.7|17231.8|17141.8|17204.7|17114.7|2728
1670738400000|2022-12-11 06:00:00|17219.8|17129.8|17220.6|17130.6|17243.2|17153.2|17212.7|17122.7|2271
1670742000000|2022-12-11 07:00:00|17220.7|17130.7|17227.8|17137.8|17236|17146|17204.7|17114.7|2464
1670745600000|2022-12-11 08:00:00|17227.9|17137.9|17223.2|17133.2|17230.1|17140.1|17206.8|17116.8|2292
1670749200000|2022-12-11 09:00:00|17223.1|17133.1|17213.8|17123.8|17223.6|17133.6|17210|17120|2393
1670752800000|2022-12-11 10:00:00|17213.6|17123.6|17212.1|17122.1|17216.8|17126.8|17198.7|17108.7|2422
1670756400000|2022-12-11 11:00:00|17212|17122|17212.6|17122.6|17214.3|17124.3|17192.7|17102.7|2249
1670760000000|2022-12-11 12:00:00|17212.7|17122.7|17209.2|17119.2|17213.9|17123.9|17194.3|17104.3|2155
1670763600000|2022-12-11 13:00:00|17209.3|17119.3|17202.3|17112.3|17213.4|17123.4|17180.9|17090.9|2765
1670767200000|2022-12-11 14:00:00|17202.8|17112.8|17202.3|17112.3|17202.9|17112.9|17181.1|17091.1|3313
1670770800000|2022-12-11 15:00:00|17202.5|17112.5|17200.5|17110.5|17202.7|17112.7|17189.1|17099.1|2769
1670774400000|2022-12-11 16:00:00|17200.7|17110.7|17210.4|17120.4|17214.4|17124.4|17195.2|17105.2|2602
1670778000000|2022-12-11 17:00:00|17210.6|17120.6|17225.2|17135.2|17225.5|17135.5|17210.5|17120.5|2097
1670781600000|2022-12-11 18:00:00|17225.6|17135.6|17248.4|17158.4|17258.3|17168.3|17218.8|17128.8|2232
1670785200000|2022-12-11 19:00:00|17248.3|17158.3|17225.5|17135.5|17314|17224|17187.4|17097.4|5045
1670788800000|2022-12-11 20:00:00|17225.6|17135.6|17168.4|17048.4|17225.7|17135.7|17141.2|17048.4|5100
1670792400000|2022-12-11 21:00:00|17168.5|17048.5|17179.1|17059.1|17206.4|17086.4|17159|17039|3487
1670796000000|2022-12-11 22:00:00|17179.2|17059.2|17151.2|17061.2|17192.3|17076.2|17150|17035.7|3560
1670799600000|2022-12-11 23:00:00|17151.4|17061.4|17135|17045|17173.7|17083.7|17123.1|17033.1|5300
1670803200000|2022-12-12 00:00:00|17134.6|17044.6|16998|16908|17136.9|17046.9|16981.1|16891.1|8099
1670806800000|2022-12-12 01:00:00|16997.3|16907.3|17000.8|16910.8|17021.5|16931.5|16973|16883|5319
1670810400000|2022-12-12 02:00:00|17000.9|16910.9|16946.8|16856.8|17003.3|16913.3|16925.5|16835.5|5838
1670814000000|2022-12-12 03:00:00|16945.9|16855.9|16962.5|16872.5|16965.8|16875.8|16925.8|16835.8|6625
1670817600000|2022-12-12 04:00:00|16962.4|16872.4|16977.2|16887.2|16981.8|16891.8|16950.3|16860.3|5224
1670821200000|2022-12-12 05:00:00|16977.4|16887.4|16988.9|16898.9|16992.6|16902.6|16970.8|16880.8|4347
1670824800000|2022-12-12 06:00:00|16988.7|16898.7|16981.6|16891.6|16990|16900|16974.6|16884.6|3984
1670828400000|2022-12-12 07:00:00|16981.5|16891.5|16970.6|16880.6|16986.5|16896.5|16956|16866|4204
1670832000000|2022-12-12 08:00:00|16970.7|16880.7|16981.7|16891.7|16984.2|16894.2|16954.2|16864.2|4325
1670835600000|2022-12-12 09:00:00|16981.9|16891.9|17007.9|16917.9|17018.3|16928.3|16979.6|16889.6|4362
1670839200000|2022-12-12 10:00:00|17008.1|16918.1|17030.9|16940.9|17050.3|16960.3|17005.8|16915.8|4479
1670842800000|2022-12-12 11:00:00|17031|16941|17033.6|16943.6|17037.8|16947.8|17024.8|16934.8|3273
1670846400000|2022-12-12 12:00:00|17033.4|16943.4|17007.6|16917.6|17052.4|16962.4|16971.3|16881.3|6243
1670850000000|2022-12-12 13:00:00|17007.5|16917.5|17020.8|16930.8|17046.5|16956.5|17007.5|16917.5|4666
1670853600000|2022-12-12 14:00:00|17020.6|16930.6|17066.1|16976.1|17082.6|16992.6|17019.2|16929.2|7108
1670857200000|2022-12-12 15:00:00|17066.2|16976.2|17056.3|16966.3|17090.7|17000.7|17052|16962|5475
1670860800000|2022-12-12 16:00:00|17056.5|16966.5|17053.3|16963.3|17070|16980|17039.5|16949.5|5178
1670864400000|2022-12-12 17:00:00|17053.6|16963.6|17057.7|16967.7|17062.4|16972.4|17032.8|16942.8|4640
1670868000000|2022-12-12 18:00:00|17057.8|16967.8|17072.1|16982.1|17080.2|16990.2|17053.9|16963.9|4285
1670871600000|2022-12-12 19:00:00|17072.3|16982.3|17089.6|16999.6|17091.6|17001.6|17053.3|16963.3|4240
1670875200000|2022-12-12 20:00:00|17089.9|16999.9|17167.8|17077.8|17169.8|17079.8|17089.9|16999.9|5835
1670878800000|2022-12-12 21:00:00|17168.5|17078.5|17222.3|17132.3|17262.7|17172.7|17168.3|17078.3|7619
1670882400000|2022-12-12 22:00:00|17222.5|17132.5|17209.8|17119.8|17238.6|17148.6|17195.7|17105.7|3855
1670886000000|2022-12-12 23:00:00|17208.6|17118.6|17257.2|17167.2|17286.2|17196.2|17204.6|17114.6|6026
1670889600000|2022-12-13 00:00:00|17257.4|17167.4|17204.5|17114.5|17283.7|17193.7|17195.6|17105.6|5487
1670893200000|2022-12-13 01:00:00|17204.8|17114.8|17194|17104|17211.8|17121.8|17189.4|17099.4|4400
1670896800000|2022-12-13 02:00:00|17193.9|17103.9|17196.3|17106.3|17207.4|17117.4|17171.3|17081.3|4586
1670900400000|2022-12-13 03:00:00|17196.1|17106.1|17198.7|17108.7|17211.5|17121.5|17183.9|17093.9|4409
1670904000000|2022-12-13 04:00:00|17198.4|17108.4|17217|17127|17234.5|17144.5|17184.5|17094.5|4863
1670907600000|2022-12-13 05:00:00|17216.9|17126.9|17236.6|17146.6|17242|17152|17211.6|17121.6|4320
1670911200000|2022-12-13 06:00:00|17236.5|17146.5|17204.4|17114.4|17261.1|17171.1|17192.9|17102.9|5557
1670914800000|2022-12-13 07:00:00|17204.5|17114.5|17213.8|17123.8|17228.8|17138.8|17137.6|17047.6|7479
1670918400000|2022-12-13 08:00:00|17214.1|17124.1|17214.2|17124.2|17236.8|17146.8|17206.9|17116.9|5249
1670922000000|2022-12-13 09:00:00|17214.6|17124.6|17482.5|17392.5|17545.2|17455.2|17207.8|17117.8|5445
1670925600000|2022-12-13 10:00:00|17482.1|17392.1|17451|17361|17521.9|17431.9|17416.4|17326.4|9211
1670929200000|2022-12-13 11:00:00|17459.4|17369.4|17492.6|17402.6|17525.8|17435.8|17436.6|17346.6|6780
1670932800000|2022-12-13 12:00:00|17492.3|17402.3|17474.5|17384.5|17541.9|17451.9|17454.9|17364.9|7080
1670936400000|2022-12-13 13:00:00|17474|17384|17947.4|17857.4|18012|17922|17450.5|17360.5|10906
1670940000000|2022-12-13 14:00:00|17946.8|17856.8|17919.3|17829.3|17994.9|17904.9|17884.6|17794.6|8591
1670943600000|2022-12-13 15:00:00|17919.1|17829.1|17796.6|17706.6|17929.4|17839.4|17780.1|17690.1|8161
1670947200000|2022-12-13 16:00:00|17796.8|17706.8|17794.7|17704.7|17876.1|17786.1|17766.8|17676.8|6868
1670950800000|2022-12-13 17:00:00|17795|17705|17683.5|17593.5|17828.6|17738.6|17663|17573|8231
1670954400000|2022-12-13 18:00:00|17683.3|17593.3|17758.9|17668.9|17773.7|17683.7|17673|17583|6407
1670958000000|2022-12-13 19:00:00|17758.8|17668.8|17785.2|17695.2|17828|17738|17745|17655|5436
1670961600000|2022-12-13 20:00:00|17785.1|17695.1|17796.8|17706.8|17820.9|17730.9|17752.9|17662.9|5491
1670965200000|2022-12-13 21:00:00|17796.7|17706.7|17809.4|17719.4|17816.2|17726.2|17776.9|17686.9|4758
1670968800000|2022-12-13 22:00:00|17809.5|17719.5|17812.6|17722.6|17823.7|17733.7|17753.4|17663.4|4452
1670972400000|2022-12-13 23:00:00|17814.3|17724.3|17821.5|17731.5|17855.7|17765.7|17788.9|17698.9|5689
1670976000000|2022-12-14 00:00:00|17822.6|17732.6|17863.4|17773.4|17870|17780|17796.5|17706.5|6890
1670979600000|2022-12-14 01:00:00|17864|17774|17824.1|17734.1|17886.7|17796.7|17818.9|17728.9|5668
1670983200000|2022-12-14 02:00:00|17824.3|17734.3|17838.1|17748.1|17849.8|17759.8|17800.6|17710.6|5558
1670986800000|2022-12-14 03:00:00|17838.6|17748.6|17828.5|17738.5|17881.5|17791.5|17825.3|17735.3|6111
1670990400000|2022-12-14 04:00:00|17827.4|17737.4|17823.2|17733.2|17833.9|17743.9|17800.1|17710.1|4497
1670994000000|2022-12-14 05:00:00|17822.3|17732.3|17828.8|17738.8|17835.2|17745.2|17786.2|17696.2|4753
1670997600000|2022-12-14 06:00:00|17828.9|17738.9|17831.4|17741.4|17839.3|17749.3|17809.6|17719.6|5279
1671001200000|2022-12-14 07:00:00|17831.3|17741.3|17850.8|17760.8|17857.2|17767.2|17826.4|17736.4|4831
1671004800000|2022-12-14 08:00:00|17850.7|17760.7|17885|17795|17910|17820|17838.5|17748.5|5696
1671008400000|2022-12-14 09:00:00|17884.8|17794.8|17857.3|17767.3|17890.3|17800.3|17833.4|17743.4|5411
1671012000000|2022-12-14 10:00:00|17857.4|17767.4|17871.8|17781.8|17879.7|17789.7|17841.6|17751.6|4842
1671015600000|2022-12-14 11:00:00|17871.6|17781.6|17871|17781|17899.6|17809.6|17858.1|17768.1|5696
1671019200000|2022-12-14 12:00:00|17871.1|17781.1|17958.8|17868.8|17966.1|17876.1|17862.3|17772.3|7352
1671022800000|2022-12-14 13:00:00|17957.9|17867.9|17939.3|17849.3|17994.4|17904.4|17910.1|17820.1|7538
1671026400000|2022-12-14 14:00:00|17939.2|17849.2|18109.7|18019.7|18134.7|18044.7|17939.2|17849.2|9127
1671030000000|2022-12-14 15:00:00|18109.5|18019.5|18113.5|18023.5|18152.1|18062.1|18069.5|17979.5|8511
1671033600000|2022-12-14 16:00:00|18109.1|18019.1|18147.7|18057.7|18197.8|18107.8|18109.1|18019.1|9042
1671037200000|2022-12-14 17:00:00|18151.6|18061.6|18145.8|18055.8|18194.4|18104.4|18129.9|18039.9|6441
1671040800000|2022-12-14 18:00:00|18145.3|18055.3|18279.7|18189.7|18414.5|18324.5|18044.8|17954.8|10300
1671044400000|2022-12-14 19:00:00|18275.3|18185.3|17838.8|17748.8|18351.9|18261.9|17765.4|17675.4|13046
1671048000000|2022-12-14 20:00:00|17838.7|17748.7|17818.9|17728.9|17988.7|17898.7|17717.3|17627.3|10935
1671051600000|2022-12-14 21:00:00|17819.2|17729.2|17874.6|17784.6|17892.4|17802.4|17814.8|17724.8|7120
1671055200000|2022-12-14 22:00:00|17875.9|17785.9|17881.7|17791.7|17919.2|17829.2|17845.7|17755.7|4745
1671058800000|2022-12-14 23:00:00|17881.3|17791.3|17850.3|17760.3|17890.7|17800.7|17832.1|17742.1|5509
1671062400000|2022-12-15 00:00:00|17850.9|17760.9|17838.2|17748.2|17901.9|17811.9|17834.3|17744.3|5716
1671066000000|2022-12-15 01:00:00|17838|17748|17681.7|17591.7|17867.6|17777.6|17656.5|17566.5|7461
1671069600000|2022-12-15 02:00:00|17681.2|17591.2|17764.4|17674.4|17769.3|17679.3|17616.4|17526.4|7486
1671073200000|2022-12-15 03:00:00|17764.6|17674.6|17777.7|17687.7|17798.7|17708.7|17754.3|17664.3|5131
1671076800000|2022-12-15 04:00:00|17775|17685|17752.3|17662.3|17778|17688|17731.9|17641.9|5006
1671080400000|2022-12-15 05:00:00|17752.2|17662.2|17762.6|17672.6|17783.5|17693.5|17740|17650|4669
1671084000000|2022-12-15 06:00:00|17762.7|17672.7|17768.9|17678.9|17791.3|17701.3|17758.4|17668.4|4614
1671087600000|2022-12-15 07:00:00|17768.8|17678.8|17739.6|17649.6|17785.2|17695.2|17736.6|17646.6|4905
1671091200000|2022-12-15 08:00:00|17739.4|17649.4|17677|17587|17759.3|17669.3|17673.4|17583.4|6860
1671094800000|2022-12-15 09:00:00|17676.2|17586.2|17740.4|17650.4|17742.4|17652.4|17666.5|17576.5|5739
1671098400000|2022-12-15 10:00:00|17740.6|17650.6|17715.3|17625.3|17742.3|17652.3|17697|17607|5062
1671102000000|2022-12-15 11:00:00|17715.2|17625.2|17770.1|17680.1|17771.7|17681.7|17704|17614|5078
1671105600000|2022-12-15 12:00:00|17770.3|17680.3|17730.9|17640.9|17770.7|17680.7|17713.4|17623.4|5560
1671109200000|2022-12-15 13:00:00|17730.8|17640.8|17552.5|17462.5|17738.7|17648.7|17511.9|17421.9|10377
1671112800000|2022-12-15 14:00:00|17552.8|17462.8|17499.4|17409.4|17592.3|17502.3|17457.3|17367.3|8788
1671116400000|2022-12-15 15:00:00|17499.5|17409.5|17472.4|17382.4|17531.9|17441.9|17434.7|17344.7|9163
1671120000000|2022-12-15 16:00:00|17472.5|17382.5|17447.1|17357.1|17488.2|17398.2|17396.7|17306.7|8534
1671123600000|2022-12-15 17:00:00|17447|17357|17445|17355|17478.3|17388.3|17425|17335|6159
1671127200000|2022-12-15 18:00:00|17444.9|17354.9|17446.6|17356.6|17464.1|17374.1|17371.5|17281.5|7212
1671130800000|2022-12-15 19:00:00|17446.8|17356.8|17490.4|17400.4|17512.8|17422.8|17440.8|17350.8|6577
1671134400000|2022-12-15 20:00:00|17490.2|17400.2|17465.3|17375.3|17504|17414|17460.3|17370.3|6027
1671138000000|2022-12-15 21:00:00|17465.7|17375.7|17443.5|17353.5|17472.6|17382.6|17392.4|17302.4|5624
1671141600000|2022-12-15 22:00:00|17443.4|17353.4|17391.2|17301.2|17451.5|17361.5|17337.9|17247.9|5928
1671145200000|2022-12-15 23:00:00|17390.5|17300.5|17404.4|17314.4|17422.1|17332.1|17342.6|17252.6|6229
1671148800000|2022-12-16 00:00:00|17404.1|17314.1|17471.1|17381.1|17471.5|17381.5|17396.5|17306.5|6756
1671152400000|2022-12-16 01:00:00|17471.2|17381.2|17435.6|17345.6|17472.3|17382.3|17428.4|17338.4|4972
1671156000000|2022-12-16 02:00:00|17435.4|17345.4|17450.5|17360.5|17469.8|17379.8|17435.3|17345.3|4655
1671159600000|2022-12-16 03:00:00|17450.2|17360.2|17472.3|17382.3|17473.2|17383.2|17448.9|17358.9|4229
1671163200000|2022-12-16 04:00:00|17472.5|17382.5|17442|17352|17473.2|17383.2|17438.4|17348.4|3595
1671166800000|2022-12-16 05:00:00|17442.2|17352.2|17456.4|17366.4|17458.5|17368.5|17427.5|17337.5|3874
1671170400000|2022-12-16 06:00:00|17456.5|17366.5|17469.4|17379.4|17470.4|17380.4|17435.1|17345.1|3587
1671174000000|2022-12-16 07:00:00|17469.2|17379.2|17550.5|17460.5|17570.2|17480.2|17468.5|17378.5|5923
1671177600000|2022-12-16 08:00:00|17550.6|17460.6|17272.9|17182.9|17563.4|17473.4|17241|17151|6750
1671181200000|2022-12-16 09:00:00|17273.1|17183.1|17087.6|16997.6|17273.1|17183.1|17009.7|16919.7|10781
1671184800000|2022-12-16 10:00:00|17088.1|16998.1|17039.3|16949.3|17088.7|16998.7|16970.9|16880.9|8280
1671188400000|2022-12-16 11:00:00|17039.4|16949.4|17071.4|16981.4|17088.8|16998.8|17018.9|16928.9|6378
1671192000000|2022-12-16 12:00:00|17071.3|16981.3|17079.7|16989.7|17080.6|16990.6|17028.8|16938.8|6507
1671195600000|2022-12-16 13:00:00|17079.4|16989.4|16991.6|16901.6|17079.4|16989.4|16985.2|16895.2|7052
1671199200000|2022-12-16 14:00:00|16991.5|16901.5|17080.1|16990.1|17123|17033|16950.9|16860.9|9538
1671202800000|2022-12-16 15:00:00|17079.3|16989.3|17017.9|16927.9|17080.5|16990.5|16964.4|16874.4|8169
1671206400000|2022-12-16 16:00:00|17017.7|16927.7|16856.5|16766.5|17023.4|16933.4|16797.8|16707.8|9862
1671210000000|2022-12-16 17:00:00|16856.3|16766.3|16841.9|16751.9|16880.9|16790.9|16806.5|16716.5|8507
1671213600000|2022-12-16 18:00:00|16841.6|16751.6|16861.7|16771.7|16877.4|16787.4|16823.3|16733.3|6146
1671217200000|2022-12-16 19:00:00|16860.9|16770.9|16913.5|16823.5|16922.5|16832.5|16846.5|16756.5|6253
1671220800000|2022-12-16 20:00:00|16913.4|16823.4|16924.5|16834.5|16999.1|16909.1|16902.4|16812.4|7042
1671224400000|2022-12-16 21:00:00|16925.1|16835.1|16882.9|16792.9|16941|16851|16861|16771|5885
1671264000000|2022-12-17 08:00:00|16796.7|16706.7|16773.2|16683.2|16802.4|16712.4|16757.9|16667.9|5018
1671267600000|2022-12-17 09:00:00|16773.5|16683.5|16745.8|16655.8|16782.6|16692.6|16727.2|16637.2|5838
1671271200000|2022-12-17 10:00:00|16747|16657|16784.4|16694.4|16803.3|16713.3|16719.6|16629.6|5971
1671274800000|2022-12-17 11:00:00|16785.8|16695.8|16755.1|16665.1|16799.5|16709.5|16741.9|16651.9|5250
1671278400000|2022-12-17 12:00:00|16755|16665|16740.4|16650.4|16773.7|16683.7|16719.5|16629.5|5075
1671282000000|2022-12-17 13:00:00|16740.5|16650.5|16719.1|16629.1|16754.1|16664.1|16706.1|16616.1|5406
1671285600000|2022-12-17 14:00:00|16719|16629|16699.1|16609.1|16760.4|16670.4|16696.2|16606.2|5751
1671289200000|2022-12-17 15:00:00|16696.8|16606.8|16748.3|16658.3|16754.9|16664.9|16696|16606|5726
1671292800000|2022-12-17 16:00:00|16748.6|16658.6|16745|16655|16750.2|16660.2|16730.5|16640.5|4388
1671296400000|2022-12-17 17:00:00|16745.2|16655.2|16723.8|16633.8|16753.3|16663.3|16704.2|16614.2|5015
1671300000000|2022-12-17 18:00:00|16725.3|16635.3|16756.9|16666.9|16773.6|16683.6|16712.2|16622.2|4808
1671303600000|2022-12-17 19:00:00|16757.3|16667.3|16747.7|16657.7|16776.5|16686.5|16740.9|16650.9|3811
1671307200000|2022-12-17 20:00:00|16747.8|16657.8|16755|16665|16766.4|16676.4|16739.6|16649.6|3536
1671310800000|2022-12-17 21:00:00|16755.2|16665.2|16761.7|16671.7|16781.3|16691.3|16750.6|16660.6|4161
1671314400000|2022-12-17 22:00:00|16761|16671|16789.8|16699.8|16809.3|16719.3|16754.4|16664.4|3602
1671318000000|2022-12-17 23:00:00|16789.7|16699.7|16830.1|16740.1|16843.6|16753.6|16777.3|16687.3|6547
1671321600000|2022-12-18 00:00:00|16831|16741|16795.6|16705.6|16839.1|16749.1|16776.4|16686.4|4385
1671325200000|2022-12-18 01:00:00|16793.9|16703.9|16766.3|16676.3|16796.6|16706.6|16755.8|16665.8|4432
1671328800000|2022-12-18 02:00:00|16764.3|16674.3|16782.4|16692.4|16783.7|16693.7|16757.6|16667.6|3638
1671332400000|2022-12-18 03:00:00|16783.3|16693.3|16787.9|16697.9|16789.9|16699.9|16775|16685|3584
1671336000000|2022-12-18 04:00:00|16788|16698|16810.2|16720.2|16847.6|16757.6|16785.4|16695.4|5053
1671339600000|2022-12-18 05:00:00|16810.1|16720.1|16787.8|16697.8|16814.7|16724.7|16786|16696|4147
1671343200000|2022-12-18 06:00:00|16787.9|16697.9|16781.8|16691.8|16790.9|16700.9|16770|16680|4542
1671346800000|2022-12-18 07:00:00|16781.9|16691.9|16795.7|16705.7|16804.7|16714.7|16779.9|16689.9|4665
1671350400000|2022-12-18 08:00:00|16795.6|16705.6|16804.9|16714.9|16810.8|16720.8|16787.8|16697.8|4288
1671354000000|2022-12-18 09:00:00|16805|16715|16753|16663|16806.9|16716.9|16714.6|16624.6|5372
1671357600000|2022-12-18 10:00:00|16752.9|16662.9|16753.3|16663.3|16761.7|16671.7|16740.7|16650.7|4579
1671361200000|2022-12-18 11:00:00|16753.8|16663.8|16761.4|16671.4|16775.9|16685.9|16748.1|16658.1|3709
1671364800000|2022-12-18 12:00:00|16761.9|16671.9|16770.7|16680.7|16782.6|16692.6|16754.2|16664.2|3717
1671368400000|2022-12-18 13:00:00|16770.9|16680.9|16764.7|16674.7|16784.5|16694.5|16749.4|16659.4|3267
1671372000000|2022-12-18 14:00:00|16766.2|16676.2|16742.2|16652.2|16771.2|16681.2|16735.8|16645.8|3151
1671375600000|2022-12-18 15:00:00|16742.7|16652.7|16732.8|16642.8|16748.6|16658.6|16728|16638|3769
1671379200000|2022-12-18 16:00:00|16732.2|16642.2|16741.7|16651.7|16749.8|16659.8|16731|16641|3937
1671382800000|2022-12-18 17:00:00|16741.8|16651.8|16759.6|16669.6|16761.2|16671.2|16730.8|16640.8|4128
1671386400000|2022-12-18 18:00:00|16759.5|16669.5|16794.4|16704.4|16838.4|16748.4|16756.9|16666.9|6588
1671390000000|2022-12-18 19:00:00|16794.5|16704.5|16800.1|16710.1|16813.1|16723.1|16779.2|16689.2|5339
1671393600000|2022-12-18 20:00:00|16799.9|16709.9|16821.7|16701.7|16837.9|16726.6|16796.4|16698.6|4561
1671397200000|2022-12-18 21:00:00|16821.8|16701.8|16813.3|16693.3|16842.1|16722.1|16803.4|16683.4|2975
1671400800000|2022-12-18 22:00:00|16813.2|16693.2|16813.1|16723.1|16891.7|16801.7|16780.7|16690.6|4775
1671404400000|2022-12-18 23:00:00|16813.3|16723.3|16790.4|16700.4|16863|16773|16786.7|16696.7|5132
1671408000000|2022-12-19 00:00:00|16790.5|16700.5|16824.5|16734.5|16859.5|16769.5|16773.8|16683.8|5316
1671411600000|2022-12-19 01:00:00|16824.7|16734.7|16830.1|16740.1|16851.8|16761.8|16804.6|16714.6|5467
1671415200000|2022-12-19 02:00:00|16830.3|16740.3|16770.9|16680.9|16834.6|16744.6|16767.9|16677.9|5411
1671418800000|2022-12-19 03:00:00|16770.8|16680.8|16730|16640|16777.8|16687.8|16682.8|16592.8|7312
1671422400000|2022-12-19 04:00:00|16729.9|16639.9|16759.7|16669.7|16779.5|16689.5|16721.7|16631.7|5568
1671426000000|2022-12-19 05:00:00|16758.9|16668.9|16752.4|16662.4|16776.3|16686.3|16746.6|16656.6|5263
1671429600000|2022-12-19 06:00:00|16753.7|16663.7|16787.7|16697.7|16793.7|16703.7|16746.9|16656.9|5362
1671433200000|2022-12-19 07:00:00|16788|16698|16768.7|16678.7|16793.7|16703.7|16749.1|16659.1|5346
1671436800000|2022-12-19 08:00:00|16770.5|16680.5|16805.4|16715.4|16806.9|16716.9|16757.9|16667.9|5027
1671440400000|2022-12-19 09:00:00|16805.3|16715.3|16798.2|16708.2|16813.3|16723.3|16783|16693|5173
1671444000000|2022-12-19 10:00:00|16798.4|16708.4|16817|16727|16824.5|16734.5|16794.4|16704.4|5192
1671447600000|2022-12-19 11:00:00|16817.1|16727.1|16781.9|16691.9|16819.1|16729.1|16775.9|16685.9|5165
1671451200000|2022-12-19 12:00:00|16781.5|16691.5|16790.7|16700.7|16800.1|16710.1|16767.4|16677.4|5070
1671454800000|2022-12-19 13:00:00|16790.4|16700.4|16760.8|16670.8|16799.9|16709.9|16758.3|16668.3|5358
1671458400000|2022-12-19 14:00:00|16760|16670|16780.9|16690.9|16807.7|16717.7|16718.2|16628.2|7625
1671462000000|2022-12-19 15:00:00|16780.2|16690.2|16714.7|16624.7|16785.6|16695.6|16713.4|16623.4|6990
1671465600000|2022-12-19 16:00:00|16716.2|16626.2|16680.5|16590.5|16741.8|16651.8|16635.3|16545.3|8335
1671469200000|2022-12-19 17:00:00|16680.4|16590.4|16645.7|16555.7|16692.2|16602.2|16573|16483|8516
1671472800000|2022-12-19 18:00:00|16645.4|16555.4|16592.3|16502.3|16680.7|16590.7|16579.8|16489.8|7436
1671476400000|2022-12-19 19:00:00|16592.2|16502.2|16599.4|16509.4|16629.9|16539.9|16577.7|16487.7|7507
1671480000000|2022-12-19 20:00:00|16598.8|16508.8|16644.1|16554.1|16656.9|16566.9|16587.3|16497.3|6689
1671483600000|2022-12-19 21:00:00|16644.4|16554.4|16633.1|16543.1|16687.7|16597.7|16631.1|16541.1|6188
1671487200000|2022-12-19 22:00:00|16633.2|16543.2|16461.6|16371.6|16649|16559|16322|16232|6707
1671490800000|2022-12-19 23:00:00|16461.5|16371.5|16485.3|16395.3|16502.1|16412.1|16423.6|16333.6|7665
1671494400000|2022-12-20 00:00:00|16485.1|16395.1|16509.4|16419.4|16521.8|16431.8|16446.5|16356.5|7289
1671498000000|2022-12-20 01:00:00|16509.5|16419.5|16624.6|16534.6|16642.2|16552.2|16495.1|16405.1|8171
1671501600000|2022-12-20 02:00:00|16624.9|16534.9|16765|16675|16875.7|16785.7|16597.7|16507.7|8031
1671505200000|2022-12-20 03:00:00|16764.7|16674.7|16773|16683|16866.5|16776.5|16724.5|16634.5|7057
1671508800000|2022-12-20 04:00:00|16773.1|16683.1|16839.1|16749.1|16918.7|16828.7|16738.9|16648.9|6913
1671512400000|2022-12-20 05:00:00|16838.9|16748.9|16834.1|16744.1|16856.8|16766.8|16804.2|16714.2|5538
1671516000000|2022-12-20 06:00:00|16834|16744|16884.4|16794.4|16885|16795|16799.3|16709.3|4901
1671519600000|2022-12-20 07:00:00|16884.3|16794.3|16851.2|16761.2|16891.3|16801.3|16831|16741|4570
1671523200000|2022-12-20 08:00:00|16851.3|16761.3|16870.9|16780.9|16883|16793|16818.3|16728.3|4960
1671526800000|2022-12-20 09:00:00|16870.7|16780.7|16857|16767|16899.2|16809.2|16848.7|16758.7|4368
1671530400000|2022-12-20 10:00:00|16856.7|16766.7|16822.9|16732.9|16871.6|16781.6|16816.6|16726.6|5349
1671534000000|2022-12-20 11:00:00|16823|16733|16859.7|16769.7|16885.4|16795.4|16813.9|16723.9|5974
1671537600000|2022-12-20 12:00:00|16859.8|16769.8|16866.1|16776.1|16895.8|16805.8|16848.7|16758.7|5961
1671541200000|2022-12-20 13:00:00|16865.7|16775.7|16843|16753|16875.6|16785.6|16832.8|16742.8|5801
1671544800000|2022-12-20 14:00:00|16843.3|16753.3|16950.2|16860.2|17017.4|16927.4|16770.4|16680.4|8152
1671548400000|2022-12-20 15:00:00|16948.5|16858.5|16970.6|16880.6|17097.4|17007.4|16948.5|16858.5|10227
1671552000000|2022-12-20 16:00:00|16970.5|16880.5|16886.4|16796.4|16979.8|16889.8|16824.9|16734.9|8260
1671555600000|2022-12-20 17:00:00|16886|16796|16861.6|16771.6|16900.8|16810.8|16839.4|16749.4|6159
1671559200000|2022-12-20 18:00:00|16861.3|16771.3|16882|16792|16910.2|16820.2|16819.8|16729.8|5927
1671562800000|2022-12-20 19:00:00|16882.1|16792.1|16944.5|16854.5|16952.2|16862.2|16882.1|16792.1|6800
1671566400000|2022-12-20 20:00:00|16943.5|16853.5|16907.2|16817.2|16970.2|16880.2|16894.1|16804.1|6570
1671570000000|2022-12-20 21:00:00|16907.3|16817.3|16931|16841|16941.2|16851.2|16886.7|16796.7|5134
1671573600000|2022-12-20 22:00:00|16930.8|16840.8|16919.5|16829.5|16954.6|16864.6|16907.5|16817.5|4206
1671577200000|2022-12-20 23:00:00|16916.9|16826.9|16949.1|16859.1|16971.2|16881.2|16916.8|16826.8|5059
1671580800000|2022-12-21 00:00:00|16948.5|16858.5|16893.6|16803.6|16968.5|16878.5|16869.8|16779.8|6371
1671584400000|2022-12-21 01:00:00|16891.6|16801.6|16915.6|16825.6|16923.8|16833.8|16877.2|16787.2|5777
1671588000000|2022-12-21 02:00:00|16915.7|16825.7|16895.6|16805.6|16923.9|16833.9|16893.4|16803.4|4261
1671591600000|2022-12-21 03:00:00|16895.7|16805.7|16884.5|16794.5|16898.9|16808.9|16846.1|16756.1|4978
1671595200000|2022-12-21 04:00:00|16884.3|16794.3|16841.7|16751.7|16885|16795|16834.3|16744.3|4996
1671598800000|2022-12-21 05:00:00|16842.4|16752.4|16882|16792|16890|16800|16822.5|16732.5|5607
1671602400000|2022-12-21 06:00:00|16881.8|16791.8|16884.1|16794.1|16900.4|16810.4|16869.9|16779.9|4072
1671606000000|2022-12-21 07:00:00|16884.2|16794.2|16869.7|16779.7|16895.4|16805.4|16864.5|16774.5|4604
1671609600000|2022-12-21 08:00:00|16870.4|16780.4|16914.9|16824.9|16937.1|16847.1|16845.4|16755.4|5846
1671613200000|2022-12-21 09:00:00|16914|16824|16920.1|16830.1|16926.8|16836.8|16897.8|16807.8|5184
1671616800000|2022-12-21 10:00:00|16919.6|16829.6|16909.8|16819.8|16927.7|16837.7|16903.6|16813.6|4377
1671620400000|2022-12-21 11:00:00|16910|16820|16927.4|16837.4|16936.6|16846.6|16902.1|16812.1|4352
1671624000000|2022-12-21 12:00:00|16927.3|16837.3|16886|16796|16931.3|16841.3|16885.2|16795.2|4545
1671627600000|2022-12-21 13:00:00|16885.9|16795.9|16893.9|16803.9|16901.4|16811.4|16865.4|16775.4|5388
1671631200000|2022-12-21 14:00:00|16893.8|16803.8|16839.5|16749.5|16957.4|16867.4|16787.2|16697.2|6460
1671634800000|2022-12-21 15:00:00|16839.6|16749.6|16905.5|16815.5|16914.8|16824.8|16816.4|16726.4|6833
1671638400000|2022-12-21 16:00:00|16905.7|16815.7|16835.6|16745.6|16909.8|16819.8|16833.4|16743.4|5963
1671642000000|2022-12-21 17:00:00|16833.3|16743.3|16867.3|16777.3|16871.5|16781.5|16825|16735|5462
1671645600000|2022-12-21 18:00:00|16868.5|16778.5|16842.3|16752.3|16881.9|16791.9|16828.3|16738.3|4648
1671649200000|2022-12-21 19:00:00|16842|16752|16801.1|16711.1|16861.5|16771.5|16783.5|16693.5|4825
1671652800000|2022-12-21 20:00:00|16801.2|16711.2|16826.7|16736.7|16829|16739|16782.6|16692.6|5730
1671656400000|2022-12-21 21:00:00|16826.8|16736.8|16839.9|16749.9|16847.8|16757.8|16807.4|16717.4|4359
1671660000000|2022-12-21 22:00:00|16840.6|16750.6|16814.1|16724.1|16841.5|16751.5|16813|16723|3318
1671663600000|2022-12-21 23:00:00|16813.9|16723.9|16873|16783|16878|16788|16800.5|16710.5|5222
1671667200000|2022-12-22 00:00:00|16873.1|16783.1|16900.8|16810.8|16901.8|16811.8|16857.8|16767.8|4985
1671670800000|2022-12-22 01:00:00|16901.2|16811.2|16867.9|16777.9|16903.8|16813.8|16865.6|16775.6|4212
1671674400000|2022-12-22 02:00:00|16867.7|16777.7|16898|16808|16898|16808|16861.6|16771.6|4169
1671678000000|2022-12-22 03:00:00|16898.7|16808.7|16899.6|16809.6|16902|16812|16881.6|16791.6|3935
1671681600000|2022-12-22 04:00:00|16899.9|16809.9|16890.1|16800.1|16907.3|16817.3|16884.7|16794.7|3294
1671685200000|2022-12-22 05:00:00|16891.5|16801.5|16872.7|16782.7|16892.7|16802.7|16867.8|16777.8|3545
1671688800000|2022-12-22 06:00:00|16872.5|16782.5|16858.4|16768.4|16877.3|16787.3|16846.3|16756.3|4494
1671692400000|2022-12-22 07:00:00|16858.3|16768.3|16872.4|16782.4|16875.7|16785.7|16836.2|16746.2|4257
1671696000000|2022-12-22 08:00:00|16872.3|16782.3|16882.7|16792.7|16900.9|16810.9|16850.1|16760.1|5110
1671699600000|2022-12-22 09:00:00|16882.8|16792.8|16895.4|16805.4|16912.4|16822.4|16874|16784|5167
1671703200000|2022-12-22 10:00:00|16895|16805|16869.7|16779.7|16907.1|16817.1|16869.5|16779.5|4363
1671706800000|2022-12-22 11:00:00|16870.1|16780.1|16880.7|16790.7|16890.1|16800.1|16863.5|16773.5|4061
1671710400000|2022-12-22 12:00:00|16880.8|16790.8|16862.6|16772.6|16889.3|16799.3|16860|16770|4071
1671714000000|2022-12-22 13:00:00|16863.3|16773.3|16825.8|16735.8|16867.2|16777.2|16816|16726|6640
1671717600000|2022-12-22 14:00:00|16825.9|16735.9|16718.9|16628.9|16835.8|16745.8|16687.2|16597.2|8198
1671721200000|2022-12-22 15:00:00|16718.8|16628.8|16680.9|16590.9|16755.4|16665.4|16661.4|16571.4|8314
1671724800000|2022-12-22 16:00:00|16681|16591|16705.3|16615.3|16713.9|16623.9|16665.8|16575.8|7720
1671728400000|2022-12-22 17:00:00|16705.7|16615.7|16637.1|16547.1|16709.1|16619.1|16618.5|16528.5|7403
1671732000000|2022-12-22 18:00:00|16637.2|16547.2|16660.2|16570.2|16667.2|16577.2|16613.1|16523.1|6903
1671735600000|2022-12-22 19:00:00|16661.5|16571.5|16706|16616|16706.3|16616.3|16656.2|16566.2|6713
1671739200000|2022-12-22 20:00:00|16706.1|16616.1|16831.1|16741.1|16893.9|16803.9|16692.5|16602.5|9648
1671742800000|2022-12-22 21:00:00|16828.9|16738.9|16842.4|16752.4|16868.5|16778.5|16819.8|16729.8|6011
1671746400000|2022-12-22 22:00:00|16842.3|16752.3|16846.8|16756.8|16890.1|16800.1|16832.3|16742.3|4036
1671750000000|2022-12-22 23:00:00|16846.4|16756.4|16865.4|16775.4|16878.4|16788.4|16843.6|16753.6|5380
1671753600000|2022-12-23 00:00:00|16865.9|16775.9|16826.4|16736.4|16878.8|16788.8|16820.8|16730.8|5922
1671757200000|2022-12-23 01:00:00|16826.2|16736.2|16842.9|16752.9|16854|16764|16820.6|16730.6|5097
1671760800000|2022-12-23 02:00:00|16844|16754|16898.2|16808.2|16910.5|16820.5|16826.3|16736.3|4560
1671764400000|2022-12-23 03:00:00|16897.9|16807.9|16880.7|16790.7|16940.7|16850.7|16872.4|16782.4|5183
1671768000000|2022-12-23 04:00:00|16881.1|16791.1|16883.1|16793.1|16885.5|16795.5|16860|16770|3372
1671771600000|2022-12-23 05:00:00|16883.2|16793.2|16867.8|16777.8|16892.7|16802.7|16867.6|16777.6|3335
1671775200000|2022-12-23 06:00:00|16872.1|16782.1|16888.4|16798.4|16897|16807|16856.7|16766.7|3497
1671778800000|2022-12-23 07:00:00|16888.1|16798.1|16896.2|16806.2|16901.2|16811.2|16882.3|16792.3|3466
1671782400000|2022-12-23 08:00:00|16896|16806|16882.3|16792.3|16903.8|16813.8|16863.6|16773.6|4856
1671786000000|2022-12-23 09:00:00|16882.9|16792.9|16886.5|16796.5|16891.4|16801.4|16869.1|16779.1|3688
1671789600000|2022-12-23 10:00:00|16886.1|16796.1|16904.9|16814.9|16932.1|16842.1|16879.7|16789.7|3709
1671793200000|2022-12-23 11:00:00|16904.6|16814.6|16893.5|16803.5|16908|16818|16890.7|16800.7|2912
1671796800000|2022-12-23 12:00:00|16893.2|16803.2|16916.9|16826.9|16919.5|16829.5|16889.2|16799.2|2931
1671800400000|2022-12-23 13:00:00|16916.8|16826.8|16889|16799|16980.6|16890.6|16806|16716|7157
1671804000000|2022-12-23 14:00:00|16889.7|16799.7|16835|16745|16900.4|16810.4|16811.6|16721.6|8005
1671807600000|2022-12-23 15:00:00|16840.6|16750.6|16883.4|16793.4|16935.3|16845.3|16829.7|16739.7|6676
1671811200000|2022-12-23 16:00:00|16882.9|16792.9|16873.6|16783.6|16891.1|16801.1|16867.9|16777.9|4465
1671814800000|2022-12-23 17:00:00|16873.5|16783.5|16889|16799|16898.1|16808.1|16873.4|16783.4|4496
1671818400000|2022-12-23 18:00:00|16889.8|16799.8|16882.4|16792.4|16900.2|16810.2|16873.3|16783.3|3928
1671822000000|2022-12-23 19:00:00|16882.1|16792.1|16892.7|16802.7|16904.5|16814.5|16880.1|16790.1|3085
1671825600000|2022-12-23 20:00:00|16892|16802|16855.1|16765.1|16896.3|16806.3|16844.4|16754.4|4200
1671829200000|2022-12-23 21:00:00|16855.3|16765.3|16863.2|16773.2|16866.4|16776.4|16841.5|16751.5|3161
1672088400000|2022-12-26 21:00:00|16902|16782|16894.9|16774.9|16910.9|16790.9|16886.6|16766.6|2536
1672092000000|2022-12-26 22:00:00|16895|16775|16885.8|16795.8|16899|16802.2|16883.6|16773.8|2318
1672095600000|2022-12-26 23:00:00|16884.1|16794.1|16961.2|16871.2|16990.8|16900.8|16867.8|16777.8|6047
1672099200000|2022-12-27 00:00:00|16961.6|16871.6|16916.5|16826.5|17011.6|16921.6|16889.6|16799.6|7003
1672102800000|2022-12-27 01:00:00|16916.7|16826.7|16912|16822|16933.8|16843.8|16899.1|16809.1|4363
1672106400000|2022-12-27 02:00:00|16911.9|16821.9|16926.5|16836.5|16936|16846|16911.4|16821.4|3889
1672110000000|2022-12-27 03:00:00|16924.6|16834.6|16920.3|16830.3|16929.2|16839.2|16903.6|16813.6|4086
1672113600000|2022-12-27 04:00:00|16920.4|16830.4|16934.9|16844.9|16937.5|16847.5|16913.4|16823.4|3723
1672117200000|2022-12-27 05:00:00|16934.4|16844.4|16916.7|16826.7|16938.5|16848.5|16915.3|16825.3|4094
1672120800000|2022-12-27 06:00:00|16916.4|16826.4|16932.6|16842.6|16934.5|16844.5|16909.6|16819.6|3728
1672124400000|2022-12-27 07:00:00|16932.7|16842.7|16914.3|16824.3|16933.9|16843.9|16904.4|16814.4|4051
1672128000000|2022-12-27 08:00:00|16914|16824|16899.5|16809.5|16917|16827|16893.6|16803.6|4608
1672131600000|2022-12-27 09:00:00|16899.4|16809.4|16924.7|16834.7|16925.6|16835.6|16888.1|16798.1|4186
1672135200000|2022-12-27 10:00:00|16924.9|16834.9|16905.2|16815.2|16926.1|16836.1|16895.4|16805.4|3146
1672138800000|2022-12-27 11:00:00|16904.8|16814.8|16878.7|16788.7|16906.5|16816.5|16856.4|16766.4|4023
1672142400000|2022-12-27 12:00:00|16878.6|16788.6|16857.9|16767.9|16882.1|16792.1|16848.9|16758.9|4088
1672146000000|2022-12-27 13:00:00|16857.8|16767.8|16863.8|16773.8|16881.1|16791.1|16851.7|16761.7|4524
1672149600000|2022-12-27 14:00:00|16863.6|16773.6|16818.5|16728.5|16875.6|16785.6|16783.3|16693.3|6192
1672153200000|2022-12-27 15:00:00|16818.2|16728.2|16841.1|16751.1|16882.5|16792.5|16791.1|16701.1|6367
1672156800000|2022-12-27 16:00:00|16841.9|16751.9|16820|16730|16848.1|16758.1|16797.2|16707.2|6310
1672160400000|2022-12-27 17:00:00|16820.1|16730.1|16722.4|16632.4|16828.2|16738.2|16669.3|16579.3|6696
1672164000000|2022-12-27 18:00:00|16721.8|16631.8|16675.4|16585.4|16725.9|16635.9|16657.5|16567.5|6569
1672167600000|2022-12-27 19:00:00|16677.5|16587.5|16731|16641|16731.3|16641.3|16643.5|16553.5|6680
1672171200000|2022-12-27 20:00:00|16724.7|16634.7|16709.2|16619.2|16742.5|16652.5|16699.8|16609.8|5733
1672174800000|2022-12-27 21:00:00|16702.4|16612.4|16741.9|16651.9|16751.1|16661.1|16694.8|16604.8|4662
1672178400000|2022-12-27 22:00:00|16741.8|16651.8|16732.6|16642.6|16746.7|16656.7|16727|16637|3412
1672182000000|2022-12-27 23:00:00|16732.5|16642.5|16748.2|16658.2|16766.2|16676.2|16725.3|16635.3|5789
1672185600000|2022-12-28 00:00:00|16748.5|16658.5|16730.9|16640.9|16765.5|16675.5|16714.8|16624.8|5443
1672189200000|2022-12-28 01:00:00|16730.7|16640.7|16741.7|16651.7|16795.4|16705.4|16700.8|16610.8|6046
1672192800000|2022-12-28 02:00:00|16741.4|16651.4|16728.8|16638.8|16756.1|16666.1|16721.3|16631.3|4881
1672196400000|2022-12-28 03:00:00|16728.9|16638.9|16695.6|16605.6|16738.3|16648.3|16608.1|16518.1|6977
1672200000000|2022-12-28 04:00:00|16695.3|16605.3|16710|16620|16719.2|16629.2|16684.8|16594.8|4537
1672203600000|2022-12-28 05:00:00|16710.1|16620.1|16647.4|16557.4|16715.2|16625.2|16630.8|16540.8|6070
1672207200000|2022-12-28 06:00:00|16647.8|16557.8|16655.3|16565.3|16664.7|16574.7|16638.8|16548.8|4892
1672210800000|2022-12-28 07:00:00|16656|16566|16689.5|16599.5|16699.5|16609.5|16653.3|16563.3|4915
1672214400000|2022-12-28 08:00:00|16688.4|16598.4|16684.3|16594.3|16710.1|16620.1|16676.7|16586.7|5211
1672218000000|2022-12-28 09:00:00|16684.5|16594.5|16703.5|16613.5|16721|16631|16672.4|16582.4|4463
1672221600000|2022-12-28 10:00:00|16703.8|16613.8|16710.4|16620.4|16724.4|16634.4|16691.8|16601.8|4330
1672225200000|2022-12-28 11:00:00|16710.3|16620.3|16724.7|16634.7|16731.9|16641.9|16704.6|16614.6|4361
1672228800000|2022-12-28 12:00:00|16724.3|16634.3|16700.3|16610.3|16731|16641|16695.1|16605.1|4576
1672232400000|2022-12-28 13:00:00|16700.1|16610.1|16696.3|16606.3|16708|16618|16685.2|16595.2|4908
1672236000000|2022-12-28 14:00:00|16691.4|16601.4|16781.6|16691.6|16804.6|16714.6|16674.7|16584.7|7076
1672239600000|2022-12-28 15:00:00|16781.8|16691.8|16620.9|16530.9|16822.4|16732.4|16610.7|16520.7|8825
1672243200000|2022-12-28 16:00:00|16620.8|16530.8|16653.2|16563.2|16670.9|16580.9|16606.6|16516.6|6402
1672246800000|2022-12-28 17:00:00|16649.4|16559.4|16681|16591|16688.8|16598.8|16634.4|16544.4|5883
1672250400000|2022-12-28 18:00:00|16680.8|16590.8|16676.7|16586.7|16704.9|16614.9|16663.7|16573.7|6406
1672254000000|2022-12-28 19:00:00|16676.5|16586.5|16637.3|16547.3|16687.5|16597.5|16630|16540|5975
1672257600000|2022-12-28 20:00:00|16639.5|16549.5|16644.4|16554.4|16659.2|16569.2|16625.8|16535.8|6193
1672261200000|2022-12-28 21:00:00|16643|16553|16568.7|16478.7|16644.4|16554.4|16513.9|16423.9|7751
1672264800000|2022-12-28 22:00:00|16569|16479|16563.9|16473.9|16581.5|16491.5|16522.1|16432.1|5143
1672268400000|2022-12-28 23:00:00|16563.8|16473.8|16589.9|16499.9|16602.4|16512.4|16560|16470|5699
1672272000000|2022-12-29 00:00:00|16590.1|16500.1|16623.5|16533.5|16633.2|16543.2|16581.1|16491.1|6089
1672275600000|2022-12-29 01:00:00|16621.6|16531.6|16594|16504|16630|16540|16587.6|16497.6|4360
1672279200000|2022-12-29 02:00:00|16593.9|16503.9|16581.9|16491.9|16595.6|16505.6|16534.4|16444.4|5662
1672282800000|2022-12-29 03:00:00|16582|16492|16598.7|16508.7|16606.3|16516.3|16572.7|16482.7|4686
1672286400000|2022-12-29 04:00:00|16598.6|16508.6|16615.9|16525.9|16624.2|16534.2|16578|16488|4708
1672290000000|2022-12-29 05:00:00|16616.1|16526.1|16618.9|16528.9|16622.3|16532.3|16595.2|16505.2|4008
1672293600000|2022-12-29 06:00:00|16619.1|16529.1|16607.5|16517.5|16626.2|16536.2|16598.7|16508.7|3967
1672297200000|2022-12-29 07:00:00|16607.3|16517.3|16602.5|16512.5|16614.4|16524.4|16577.8|16487.8|4416
1672300800000|2022-12-29 08:00:00|16602.4|16512.4|16574.5|16484.5|16612.3|16522.3|16560.9|16470.9|5550
1672304400000|2022-12-29 09:00:00|16574.6|16484.6|16636.4|16546.4|16661.9|16571.9|16573.7|16483.7|6468
1672308000000|2022-12-29 10:00:00|16636.5|16546.5|16650.5|16560.5|16653.3|16563.3|16622.6|16532.6|5079
1672311600000|2022-12-29 11:00:00|16650.4|16560.4|16643.7|16553.7|16666.1|16576.1|16633.4|16543.4|4587
1672315200000|2022-12-29 12:00:00|16643.6|16553.6|16663.1|16573.1|16665.3|16575.3|16635.7|16545.7|4377
1672318800000|2022-12-29 13:00:00|16664.9|16574.9|16665.9|16575.9|16694.4|16604.4|16640.8|16550.8|5952
1672322400000|2022-12-29 14:00:00|16663.3|16573.3|16674.4|16584.4|16707.5|16617.5|16645.4|16555.4|6192
1672326000000|2022-12-29 15:00:00|16674.6|16584.6|16660.9|16570.9|16706.2|16616.2|16650.7|16560.7|6135
1672329600000|2022-12-29 16:00:00|16662.4|16572.4|16678.4|16588.4|16700.2|16610.2|16652.1|16562.1|5271
1672333200000|2022-12-29 17:00:00|16678.3|16588.3|16660.7|16570.7|16685.8|16595.8|16643.7|16553.7|4507
1672336800000|2022-12-29 18:00:00|16661.8|16571.8|16677|16587|16678.9|16588.9|16649.6|16559.6|4963
1672340400000|2022-12-29 19:00:00|16677.1|16587.1|16658.2|16568.2|16685.3|16595.3|16638.9|16548.9|4671
1672344000000|2022-12-29 20:00:00|16657.8|16567.8|16645.9|16555.9|16664|16574|16608.4|16518.4|5870
1672347600000|2022-12-29 21:00:00|16646.6|16556.6|16644.1|16554.1|16657.3|16567.3|16634.9|16544.9|4581
1672351200000|2022-12-29 22:00:00|16643.5|16553.5|16665.8|16575.8|16676.1|16586.1|16640.2|16550.2|3497
1672354800000|2022-12-29 23:00:00|16663|16573|16682.3|16592.3|16698.8|16608.8|16656.8|16566.8|5670
1672358400000|2022-12-30 00:00:00|16681.3|16591.3|16674.8|16584.8|16694.2|16604.2|16663.5|16573.5|4601
1672362000000|2022-12-30 01:00:00|16674.7|16584.7|16654.1|16564.1|16680.5|16590.5|16647.1|16557.1|3871
1672365600000|2022-12-30 02:00:00|16654.2|16564.2|16650|16560|16669.8|16579.8|16632.3|16542.3|3752
1672369200000|2022-12-30 03:00:00|16649.9|16559.9|16644.9|16554.9|16663.2|16573.2|16632.1|16542.1|4033
1672372800000|2022-12-30 04:00:00|16641.7|16551.7|16657.1|16567.1|16657.9|16567.9|16635.9|16545.9|3655
1672376400000|2022-12-30 05:00:00|16657|16567|16600.3|16510.3|16658.6|16568.6|16570.2|16480.2|3503
1672380000000|2022-12-30 06:00:00|16599.9|16509.9|16591.8|16501.8|16620|16530|16580.1|16490.1|4847
1672383600000|2022-12-30 07:00:00|16591.4|16501.4|16518.4|16428.4|16591.8|16501.8|16481.5|16391.5|5918
1672387200000|2022-12-30 08:00:00|16518.3|16428.3|16542.4|16452.4|16553.6|16463.6|16505.4|16415.4|4711
1672390800000|2022-12-30 09:00:00|16542.8|16452.8|16560.1|16470.1|16572.7|16482.7|16542|16452|4590
1672394400000|2022-12-30 10:00:00|16561.1|16471.1|16534.8|16444.8|16571.8|16481.8|16529.8|16439.8|3319
1672398000000|2022-12-30 11:00:00|16534.4|16444.4|16540.9|16450.9|16561.9|16471.9|16528.5|16438.5|3745
1672401600000|2022-12-30 12:00:00|16540.7|16450.7|16540.8|16450.8|16551.7|16461.7|16522.1|16432.1|4141
1672405200000|2022-12-30 13:00:00|16540.9|16450.9|16512.2|16422.2|16551|16461|16502.1|16412.1|4189
1672408800000|2022-12-30 14:00:00|16511.2|16421.2|16460.1|16370.1|16546.6|16456.6|16388.8|16298.8|6927
1672412400000|2022-12-30 15:00:00|16459.8|16369.8|16602.5|16512.5|16618.1|16528.1|16447|16357|8119
1672416000000|2022-12-30 16:00:00|16602.6|16512.6|16593.4|16503.4|16620.2|16530.2|16560.6|16470.6|5721
1672419600000|2022-12-30 17:00:00|16592.9|16502.9|16578.3|16488.3|16597.8|16507.8|16563.9|16473.9|4428
1672423200000|2022-12-30 18:00:00|16578.1|16488.1|16613.5|16523.5|16618.5|16528.5|16562.5|16472.5|4699
1672426800000|2022-12-30 19:00:00|16612.2|16522.2|16571.1|16481.1|16615.8|16525.8|16570.6|16480.6|4730
1672430400000|2022-12-30 20:00:00|16571.4|16481.4|16610.6|16520.6|16612.8|16522.8|16568.7|16478.7|4880
1672434000000|2022-12-30 21:00:00|16611.1|16521.1|16631.2|16541.2|16692.5|16602.5|16609.5|16519.5|4577
1672603200000|2023-01-01 20:00:00|16637.5|16517.5|16637.5|16517.5|16637.5|16517.5|16637.5|16517.5|1
1672606800000|2023-01-01 21:00:00|16665.9|16545.9|16666|16546|16667.6|16547.6|16654.3|16534.3|2290
1672610400000|2023-01-01 22:00:00|16665.9|16545.9|16646.4|16556.4|16671.1|16562.5|16636.1|16544.2|2316
1672614000000|2023-01-01 23:00:00|16646.5|16556.5|16660.7|16570.7|16666.7|16576.7|16644.8|16554.8|2526
1672617600000|2023-01-02 00:00:00|16661.1|16571.1|16633.6|16543.6|16670.5|16580.5|16629.6|16539.6|3640
1672621200000|2023-01-02 01:00:00|16633.5|16543.5|16610.9|16520.9|16633.7|16543.7|16596.3|16506.3|3944
1672624800000|2023-01-02 02:00:00|16611.4|16521.4|16633.3|16543.3|16637.9|16547.9|16601.1|16511.1|3054
1672628400000|2023-01-02 03:00:00|16633.1|16543.1|16706.9|16616.9|16753.7|16663.7|16624.8|16534.8|3766
1672632000000|2023-01-02 04:00:00|16707|16617|16684|16594|16719|16629|16675.4|16585.4|4566
1672635600000|2023-01-02 05:00:00|16683.8|16593.8|16691.4|16601.4|16704.1|16614.1|16664.8|16574.8|3328
1672639200000|2023-01-02 06:00:00|16691.7|16601.7|16684.9|16594.9|16705.3|16615.3|16675.9|16585.9|3511
1672642800000|2023-01-02 07:00:00|16684.8|16594.8|16766.2|16676.2|16805.8|16715.8|16680.2|16590.2|6359
1672646400000|2023-01-02 08:00:00|16765.2|16675.2|16778.9|16688.9|16812.3|16722.3|16753.5|16663.5|5655
1672650000000|2023-01-02 09:00:00|16779.2|16689.2|16762.7|16672.7|16787.9|16697.9|16755.7|16665.7|4342
1672653600000|2023-01-02 10:00:00|16762.8|16672.8|16772.3|16682.3|16802.6|16712.6|16756.8|16666.8|4348
1672657200000|2023-01-02 11:00:00|16772.4|16682.4|16780.7|16690.7|16785.1|16695.1|16752.2|16662.2|3832
1672660800000|2023-01-02 12:00:00|16780.6|16690.6|16766.9|16676.9|16788.3|16698.3|16765|16675|3380
1672664400000|2023-01-02 13:00:00|16766.8|16676.8|16741.7|16651.7|16769.9|16679.9|16732.8|16642.8|3103
1672668000000|2023-01-02 14:00:00|16741.1|16651.1|16744.2|16654.2|16757.2|16667.2|16718.9|16628.9|3924
1672671600000|2023-01-02 15:00:00|16743.9|16653.9|16779.5|16689.5|16790.8|16700.8|16736.7|16646.7|4554
1672675200000|2023-01-02 16:00:00|16779.8|16689.8|16755.8|16665.8|16784.5|16694.5|16753.3|16663.3|3297
1672678800000|2023-01-02 17:00:00|16755.7|16665.7|16761|16671|16766.4|16676.4|16750.4|16660.4|3215
1672682400000|2023-01-02 18:00:00|16760.9|16670.9|16769|16679|16777.5|16687.5|16748.5|16658.5|2617
1672686000000|2023-01-02 19:00:00|16769.1|16679.1|16781.2|16691.2|16781.4|16691.4|16756.9|16666.9|3265
1672689600000|2023-01-02 20:00:00|16781.3|16691.3|16772.3|16682.3|16782|16692|16754.6|16664.6|3169
1672693200000|2023-01-02 21:00:00|16772|16682|16802.2|16712.2|16840.5|16750.5|16762.6|16672.6|3159
1672696800000|2023-01-02 22:00:00|16802.3|16712.3|16743.8|16653.8|16804.6|16714.6|16738.9|16648.9|3721
1672700400000|2023-01-02 23:00:00|16744.2|16654.2|16717.8|16627.8|16765.5|16675.5|16709.8|16619.8|4970
1672704000000|2023-01-03 00:00:00|16717.6|16627.6|16740.7|16650.7|16750.9|16660.9|16697.6|16607.6|4618
1672707600000|2023-01-03 01:00:00|16740.9|16650.9|16721.7|16631.7|16741.2|16651.2|16696.6|16606.6|5389
1672711200000|2023-01-03 02:00:00|16722|16632|16718.8|16628.8|16732.7|16642.7|16713.8|16623.8|4205
1672714800000|2023-01-03 03:00:00|16718.6|16628.6|16737.3|16647.3|16743.4|16653.4|16711|16621|3800
1672718400000|2023-01-03 04:00:00|16736.9|16646.9|16730.9|16640.9|16742.7|16652.7|16725.4|16635.4|3031
1672722000000|2023-01-03 05:00:00|16731|16641|16768.9|16678.9|16770.2|16680.2|16729.2|16639.2|3810
1672725600000|2023-01-03 06:00:00|16768.7|16678.7|16771.9|16681.9|16816|16726|16765.7|16675.7|4842
1672729200000|2023-01-03 07:00:00|16771.2|16681.2|16774.6|16684.6|16776.2|16686.2|16752.8|16662.8|3378
1672732800000|2023-01-03 08:00:00|16774.5|16684.5|16761.3|16671.3|16778.1|16688.1|16745|16655|3592
1672736400000|2023-01-03 09:00:00|16760.9|16670.9|16773.6|16683.6|16779.1|16689.1|16758.8|16668.8|2090
1672740000000|2023-01-03 10:00:00|16785.9|16695.9|16769.3|16679.3|16792.7|16702.7|16767.8|16677.8|3175
1672743600000|2023-01-03 11:00:00|16769.1|16679.1|16767|16677|16780.3|16690.3|16756.5|16666.5|3824
1672747200000|2023-01-03 12:00:00|16766.9|16676.9|16755.4|16665.4|16772|16682|16749.8|16659.8|3817
1672750800000|2023-01-03 13:00:00|16755.2|16665.2|16771.6|16681.6|16783.6|16693.6|16748.8|16658.8|3927
1672754400000|2023-01-03 14:00:00|16771.7|16681.7|16704.1|16614.1|16816.6|16726.6|16694.5|16604.5|6328
1672758000000|2023-01-03 15:00:00|16707.1|16617.1|16723.6|16633.6|16727.7|16637.7|16664|16574|7233
1672761600000|2023-01-03 16:00:00|16718|16628|16663.8|16573.8|16730.2|16640.2|16658.1|16568.1|6480
1672765200000|2023-01-03 17:00:00|16664.1|16574.1|16673.3|16583.3|16688|16598|16650.1|16560.1|5983
1672768800000|2023-01-03 18:00:00|16673.5|16583.5|16689.6|16599.6|16697|16607|16667.9|16577.9|5284
1672772400000|2023-01-03 19:00:00|16690.5|16600.5|16688.7|16598.7|16700.2|16610.2|16666.3|16576.3|5634
1672776000000|2023-01-03 20:00:00|16688.6|16598.6|16708.6|16618.6|16717.1|16627.1|16682.7|16592.7|5680
1672779600000|2023-01-03 21:00:00|16708.2|16618.2|16711.6|16621.6|16721|16631|16701.6|16611.6|3991
1672783200000|2023-01-03 22:00:00|16711.2|16621.2|16719.9|16629.9|16723.7|16633.7|16695|16605|2803
1672786800000|2023-01-03 23:00:00|16720|16630|16719.5|16629.5|16737.4|16647.4|16708.5|16618.5|5610
1672790400000|2023-01-04 00:00:00|16721.2|16631.2|16704.4|16614.4|16721.8|16631.8|16698.2|16608.2|4391
1672794000000|2023-01-04 01:00:00|16704.8|16614.8|16744.2|16654.2|16775.7|16685.7|16702.2|16612.2|6175
1672797600000|2023-01-04 02:00:00|16746.9|16656.9|16780.2|16690.2|16795.9|16705.9|16740.3|16650.3|6405
1672801200000|2023-01-04 03:00:00|16780|16690|16908.3|16818.3|16918.8|16828.8|16778.3|16688.3|7954
1672804800000|2023-01-04 04:00:00|16905.2|16815.2|16906.4|16816.4|16952.8|16862.8|16896.1|16806.1|5750
1672808400000|2023-01-04 05:00:00|16906.2|16816.2|16901.1|16811.1|16911.6|16821.6|16884|16794|4381
1672812000000|2023-01-04 06:00:00|16901.2|16811.2|16921.6|16831.6|16921.6|16831.6|16895.6|16805.6|4517
1672815600000|2023-01-04 07:00:00|16919|16829|16915.7|16825.7|16935|16845|16894.4|16804.4|5188
1672819200000|2023-01-04 08:00:00|16916.7|16826.7|16909.9|16819.9|16959.1|16869.1|16880.4|16790.4|5985
1672822800000|2023-01-04 09:00:00|16910|16820|16891|16801|16912.5|16822.5|16881.1|16791.1|4102
1672826400000|2023-01-04 10:00:00|16890.7|16800.7|16891.3|16801.3|16894.6|16804.6|16879.4|16789.4|3882
1672830000000|2023-01-04 11:00:00|16891.4|16801.4|16881.7|16791.7|16899.6|16809.6|16879.8|16789.8|3803
1672833600000|2023-01-04 12:00:00|16881.6|16791.6|16859.6|16769.6|16890.8|16800.8|16847.6|16757.6|4863
1672837200000|2023-01-04 13:00:00|16859.2|16769.2|16870.5|16780.5|16882.2|16792.2|16849.5|16759.5|4145
1672840800000|2023-01-04 14:00:00|16870.6|16780.6|16872.4|16782.4|16903.4|16813.4|16842.6|16752.6|6500
1672844400000|2023-01-04 15:00:00|16870.9|16780.9|16899.6|16809.6|16901|16811|16807.4|16717.4|8660
1672848000000|2023-01-04 16:00:00|16899.3|16809.3|16904.2|16814.2|16940.2|16850.2|16876.9|16786.9|6487
1672851600000|2023-01-04 17:00:00|16902.8|16812.8|16939.7|16849.7|16976.7|16886.7|16893.3|16803.3|6596
1672855200000|2023-01-04 18:00:00|16939.8|16849.8|16998.3|16908.3|17025.4|16935.4|16919.3|16829.3|7298
1672858800000|2023-01-04 19:00:00|16996.7|16906.7|16885.7|16795.7|17031|16941|16835.5|16745.5|9469
1672862400000|2023-01-04 20:00:00|16885.4|16795.4|16851.8|16761.8|16895.5|16805.5|16825.7|16735.7|7145
1672866000000|2023-01-04 21:00:00|16851.4|16761.4|16869.3|16779.3|16871.5|16781.5|16841.1|16751.1|4456
1672869600000|2023-01-04 22:00:00|16869.2|16779.2|16873.4|16783.4|16885.4|16795.4|16863.3|16773.3|2985
1672873200000|2023-01-04 23:00:00|16873.2|16783.2|16895.8|16805.8|16911|16821|16863.3|16773.3|4716
1672876800000|2023-01-05 00:00:00|16895.9|16805.9|16877.7|16787.7|16921.6|16831.6|16874.4|16784.4|4920
1672880400000|2023-01-05 01:00:00|16878.1|16788.1|16881.8|16791.8|16895|16805|16856.9|16766.9|4309
1672884000000|2023-01-05 02:00:00|16881.7|16791.7|16882.5|16792.5|16888.5|16798.5|16872.1|16782.1|3612
1672887600000|2023-01-05 03:00:00|16882.4|16792.4|16871.3|16781.3|16882.4|16792.4|16864.7|16774.7|3774
1672891200000|2023-01-05 04:00:00|16871.2|16781.2|16883.1|16793.1|16886.7|16796.7|16864.9|16774.9|3841
1672894800000|2023-01-05 05:00:00|16883|16793|16888.4|16798.4|16892.9|16802.9|16879.9|16789.9|3681
1672898400000|2023-01-05 06:00:00|16888.3|16798.3|16865|16775|16889.1|16799.1|16860.1|16770.1|3582
1672902000000|2023-01-05 07:00:00|16864.9|16774.9|16867.6|16777.6|16867.9|16777.9|16838.7|16748.7|3587
1672905600000|2023-01-05 08:00:00|16867.7|16777.7|16853|16763|16872.9|16782.9|16839.6|16749.6|3987
1672909200000|2023-01-05 09:00:00|16852.6|16762.6|16849.8|16759.8|16855.3|16765.3|16829.4|16739.4|4791
1672912800000|2023-01-05 10:00:00|16850|16760|16871|16781|16878.5|16788.5|16846.5|16756.5|4026
1672916400000|2023-01-05 11:00:00|16870.8|16780.8|16878.1|16788.1|16881.4|16791.4|16859.6|16769.6|3606
1672920000000|2023-01-05 12:00:00|16877.7|16787.7|16866.5|16776.5|16878.9|16788.9|16861.1|16771.1|3501
1672923600000|2023-01-05 13:00:00|16866.3|16776.3|16825.6|16735.6|16873.2|16783.2|16823.2|16733.2|5772
1672927200000|2023-01-05 14:00:00|16825.5|16735.5|16873.3|16783.3|16878|16788|16804.4|16714.4|7360
1672930800000|2023-01-05 15:00:00|16873.4|16783.4|16889.1|16799.1|16924.1|16834.1|16869.1|16779.1|7354
1672934400000|2023-01-05 16:00:00|16889.2|16799.2|16881.7|16791.7|16906.2|16816.2|16867.5|16777.5|5151
1672938000000|2023-01-05 17:00:00|16881.6|16791.6|16858.5|16768.5|16889.5|16799.5|16856.5|16766.5|4233
1672941600000|2023-01-05 18:00:00|16858.3|16768.3|16886.2|16796.2|16890.3|16800.3|16846.2|16756.2|5312
1672945200000|2023-01-05 19:00:00|16885.9|16795.9|16910.1|16820.1|16921.5|16831.5|16874.7|16784.7|4993
1672948800000|2023-01-05 20:00:00|16909.9|16819.9|16903.2|16813.2|16915.3|16825.3|16892|16802|4608
1672952400000|2023-01-05 21:00:00|16903.3|16813.3|16894.4|16804.4|16906.7|16816.7|16881.3|16791.3|4280
1672956000000|2023-01-05 22:00:00|16894.5|16804.5|16883.1|16793.1|16901.7|16811.7|16880.9|16790.9|2325
1672959600000|2023-01-05 23:00:00|16882.7|16792.7|16876.9|16786.9|16891.6|16801.6|16866.1|16776.1|4696
1672963200000|2023-01-06 00:00:00|16877.2|16787.2|16904.4|16814.4|16913.3|16823.3|16870.3|16780.3|4464
1672966800000|2023-01-06 01:00:00|16904.7|16814.7|16871.7|16781.7|16907.9|16817.9|16869.5|16779.5|3126
1672970400000|2023-01-06 02:00:00|16871.9|16781.9|16880.6|16790.6|16883.3|16793.3|16847.9|16757.9|4426
1672974000000|2023-01-06 03:00:00|16880.5|16790.5|16878|16788|16884.6|16794.6|16866.6|16776.6|3886
1672977600000|2023-01-06 04:00:00|16878.2|16788.2|16865.2|16775.2|16880|16790|16850|16760|3939
1672981200000|2023-01-06 05:00:00|16865.6|16775.6|16852|16762|16865.7|16775.7|16838.8|16748.8|3555
1672984800000|2023-01-06 06:00:00|16851.8|16761.8|16830.1|16740.1|16857.1|16767.1|16826.6|16736.6|4051
1672988400000|2023-01-06 07:00:00|16829.8|16739.8|16834.9|16744.9|16845.3|16755.3|16821.6|16731.6|3796
1672992000000|2023-01-06 08:00:00|16835|16745|16844|16754|16853.1|16763.1|16829.4|16739.4|3473
1672995600000|2023-01-06 09:00:00|16843.9|16753.9|16830.1|16740.1|16845.3|16755.3|16808.3|16718.3|4495
1672999200000|2023-01-06 10:00:00|16831.2|16741.2|16812|16722|16845.7|16755.7|16806.3|16716.3|3884
1673002800000|2023-01-06 11:00:00|16811.8|16721.8|16784.6|16694.6|16818|16728|16758.6|16668.6|6214
1673006400000|2023-01-06 12:00:00|16785.1|16695.1|16775.2|16685.2|16793.1|16703.1|16761.5|16671.5|5156
1673010000000|2023-01-06 13:00:00|16775|16685|16818.6|16728.6|16859.6|16769.6|16731.3|16641.3|8209
1673013600000|2023-01-06 14:00:00|16818.5|16728.5|16792.9|16702.9|16836|16746|16763.1|16673.1|7448
1673017200000|2023-01-06 15:00:00|16793.4|16703.4|16885.4|16795.4|16891.5|16801.5|16793.4|16703.4|7511
1673020800000|2023-01-06 16:00:00|16885.1|16795.1|16871|16781|16895.6|16805.6|16849.7|16759.7|5568
1673024400000|2023-01-06 17:00:00|16873.5|16783.5|16864.9|16774.9|16890.4|16800.4|16855.2|16765.2|4127
1673028000000|2023-01-06 18:00:00|16863.9|16773.9|16894.3|16804.3|16905.6|16815.6|16860.2|16770.2|4948
1673031600000|2023-01-06 19:00:00|16894.2|16804.2|16984.4|16894.4|17007.7|16917.7|16889.2|16799.2|6174
1673035200000|2023-01-06 20:00:00|16984.7|16894.7|16942|16852|17078.1|16988.1|16934.6|16844.6|7470
1673038800000|2023-01-06 21:00:00|16942.2|16852.2|16977.1|16887.1|16991.2|16901.2|16935.3|16845.3|4302
1673078400000|2023-01-07 08:00:00|16989.8|16899.8|16978.5|16888.5|16995.5|16905.5|16975|16885|2165
1673082000000|2023-01-07 09:00:00|16978.4|16888.4|16974.4|16884.4|16979.2|16889.2|16967.5|16877.5|1548
1673085600000|2023-01-07 10:00:00|16974.6|16884.6|16967.3|16877.3|16974.6|16884.6|16958.4|16868.4|1405
1673089200000|2023-01-07 11:00:00|16967.1|16877.1|16965.7|16875.7|16968.9|16878.9|16956.2|16866.2|1596
1673092800000|2023-01-07 12:00:00|16965.6|16875.6|16963.1|16873.1|16965.7|16875.7|16953.5|16863.5|1635
1673096400000|2023-01-07 13:00:00|16962.8|16872.8|16964.1|16874.1|16978.2|16888.2|16960.5|16870.5|1554
1673100000000|2023-01-07 14:00:00|16964.2|16874.2|16983.1|16893.1|16989.2|16899.2|16956.9|16866.9|2073
1673103600000|2023-01-07 15:00:00|16983.2|16893.2|16984.1|16894.1|16987.9|16897.9|16978.2|16888.2|1473
1673107200000|2023-01-07 16:00:00|16984|16894|16966.4|16876.4|16984.7|16894.7|16961.8|16871.8|1510
1673110800000|2023-01-07 17:00:00|16966.5|16876.5|16974.9|16884.9|16978.4|16888.4|16963.3|16873.3|2010
1673114400000|2023-01-07 18:00:00|16975.1|16885.1|16983.8|16893.8|16984.4|16894.4|16973.2|16883.2|1913
1673118000000|2023-01-07 19:00:00|16983.7|16893.7|16987.5|16897.5|16988.4|16898.4|16980.7|16890.7|1580
1673121600000|2023-01-07 20:00:00|16987|16897|16990|16900|16992.5|16902.5|16981.4|16891.4|1848
1673125200000|2023-01-07 21:00:00|16989.9|16899.9|16984.9|16894.9|16992.9|16902.9|16982.3|16892.3|1701
1673128800000|2023-01-07 22:00:00|16984.8|16894.8|16983.2|16893.2|16985.7|16895.7|16979|16889|1997
1673132400000|2023-01-07 23:00:00|16983.1|16893.1|16990.9|16900.9|16992.7|16902.7|16980.6|16890.6|2141
1673136000000|2023-01-08 00:00:00|16990.7|16900.7|16971.6|16881.6|16998.6|16908.6|16960.8|16870.8|2526
1673139600000|2023-01-08 01:00:00|16971.5|16881.5|16976.4|16886.4|16980.4|16890.4|16964.1|16874.1|2302
1673143200000|2023-01-08 02:00:00|16976.3|16886.3|16975.7|16885.7|16978.8|16888.8|16965.9|16875.9|2024
1673146800000|2023-01-08 03:00:00|16975.6|16885.6|16988.1|16898.1|16989.3|16899.3|16972.5|16882.5|1871
1673150400000|2023-01-08 04:00:00|16988|16898|16983.6|16893.6|16989.5|16899.5|16980.6|16890.6|1437
1673154000000|2023-01-08 05:00:00|16983.3|16893.3|16989.3|16899.3|16989.7|16899.7|16980.9|16890.9|1008
1673157600000|2023-01-08 06:00:00|16989|16899|16996|16906|16996.3|16906.3|16980.8|16890.8|1568
1673161200000|2023-01-08 07:00:00|16996.1|16906.1|16999.5|16909.5|17001.2|16911.2|16989.4|16899.4|1617
1673164800000|2023-01-08 08:00:00|16998.9|16908.9|16993.5|16903.5|17000.4|16910.4|16989.9|16899.9|1652
1673168400000|2023-01-08 09:00:00|16993.4|16903.4|16981.7|16891.7|17009.9|16919.9|16973.8|16883.8|2430
1673172000000|2023-01-08 10:00:00|16981.6|16891.6|16984.7|16894.7|16986.3|16896.3|16978.6|16888.6|2236
1673175600000|2023-01-08 11:00:00|16985|16895|16979.9|16889.9|16989.4|16899.4|16979.2|16889.2|2017
1673179200000|2023-01-08 12:00:00|16979.4|16889.4|16971.8|16881.8|16980.3|16890.3|16968.7|16878.7|1611
1673182800000|2023-01-08 13:00:00|16972.2|16882.2|16978.7|16888.7|16980.9|16890.9|16968.8|16878.8|2039
1673186400000|2023-01-08 14:00:00|16978.6|16888.6|16997.2|16907.2|16998.3|16908.3|16976.8|16886.8|1893
1673190000000|2023-01-08 15:00:00|16997.4|16907.4|17047|16957|17058.2|16968.2|16987.9|16897.9|2953
1673193600000|2023-01-08 16:00:00|17047.1|16957.1|16985.6|16895.6|17063.1|16973.1|16967.8|16877.8|4200
1673197200000|2023-01-08 17:00:00|16985.4|16895.4|16973.9|16883.9|16994.8|16904.8|16968.2|16878.2|2815
1673200800000|2023-01-08 18:00:00|16974.1|16884.1|16973.5|16883.5|16979|16889|16968.1|16878.1|2451
1673204400000|2023-01-08 19:00:00|16973.6|16883.6|16975.1|16885.1|16982.5|16892.5|16968.8|16878.8|2542
1673208000000|2023-01-08 20:00:00|16975.2|16885.2|17029.3|16909.3|17039.1|16920.5|16972.6|16882.6|3502
1673211600000|2023-01-08 21:00:00|17029.1|16909.1|17018|16898|17045.2|16925.2|17014.2|16894.2|2678
1673215200000|2023-01-08 22:00:00|17018.3|16898.3|17011.7|16921.7|17022.4|16930.7|16999.5|16895.7|2750
1673218800000|2023-01-08 23:00:00|17012.2|16922.2|17174|17084|17215.8|17125.8|17010.8|16920.8|6709
1673222400000|2023-01-09 00:00:00|17173.3|17083.3|17230.9|17140.9|17239.9|17149.9|17152.9|17062.9|7134
1673226000000|2023-01-09 01:00:00|17231|17141|17229.3|17139.3|17266.4|17176.4|17196.4|17106.4|5700
1673229600000|2023-01-09 02:00:00|17228.4|17138.4|17238.6|17148.6|17293.7|17203.7|17210.2|17120.2|6892
1673233200000|2023-01-09 03:00:00|17237|17147|17244|17154|17259.8|17169.8|17226.9|17136.9|4494
1673236800000|2023-01-09 04:00:00|17244.4|17154.4|17273.9|17183.9|17290.1|17200.1|17243.9|17153.9|4352
1673240400000|2023-01-09 05:00:00|17274.1|17184.1|17255.4|17165.4|17299.3|17209.3|17251.5|17161.5|3382
1673244000000|2023-01-09 06:00:00|17255|17165|17237|17147|17258.9|17168.9|17232.2|17142.2|3228
1673247600000|2023-01-09 07:00:00|17237.3|17147.3|17246.4|17156.4|17260|17170|17233.5|17143.5|2822
1673251200000|2023-01-09 08:00:00|17246.8|17156.8|17242.1|17152.1|17281.6|17191.6|17236.3|17146.3|3397
1673254800000|2023-01-09 09:00:00|17241.5|17151.5|17287.9|17197.9|17309.8|17219.8|17239.3|17149.3|4291
1673258400000|2023-01-09 10:00:00|17287.8|17197.8|17309.9|17219.9|17327.3|17237.3|17284.4|17194.4|4005
1673262000000|2023-01-09 11:00:00|17309.7|17219.7|17291.3|17201.3|17324|17234|17285.1|17195.1|2780
1673265600000|2023-01-09 12:00:00|17292.4|17202.4|17294.8|17204.8|17299.8|17209.8|17277.8|17187.8|2734
1673269200000|2023-01-09 13:00:00|17294.7|17204.7|17269.5|17179.5|17335.8|17245.8|17240|17150|4628
1673272800000|2023-01-09 14:00:00|17269.6|17179.6|17310.1|17220.1|17317.1|17227.1|17254.9|17164.9|6933
1673276400000|2023-01-09 15:00:00|17310.4|17220.4|17318.6|17228.6|17378|17288|17278.1|17188.1|7459
1673280000000|2023-01-09 16:00:00|17319.3|17229.3|17374.6|17284.6|17401.5|17311.5|17316.7|17226.7|7632
1673283600000|2023-01-09 17:00:00|17374.1|17284.1|17402.7|17312.7|17422.1|17332.1|17366.5|17276.5|6145
1673287200000|2023-01-09 18:00:00|17402.9|17312.9|17394.5|17304.5|17440.7|17350.7|17372.8|17282.8|7067
1673290800000|2023-01-09 19:00:00|17394.6|17304.6|17343.6|17253.6|17396.3|17306.3|17343.6|17253.6|5829
1673294400000|2023-01-09 20:00:00|17343.9|17253.9|17263.7|17173.7|17353.9|17263.9|17227.3|17137.3|8026
1673298000000|2023-01-09 21:00:00|17263.5|17173.5|17224.7|17134.7|17289.8|17199.8|17214|17124|6347
1673301600000|2023-01-09 22:00:00|17224.8|17134.8|17248.3|17158.3|17266.3|17176.3|17215.3|17125.3|2842
1673305200000|2023-01-09 23:00:00|17248.6|17158.6|17226.5|17136.5|17249.4|17159.4|17179.1|17089.1|5192
1673308800000|2023-01-10 00:00:00|17226.4|17136.4|17262.2|17172.2|17262.5|17172.5|17223.8|17133.8|4761
1673312400000|2023-01-10 01:00:00|17262.3|17172.3|17240.8|17150.8|17278.4|17188.4|17235.5|17145.5|4881
1673316000000|2023-01-10 02:00:00|17241.3|17151.3|17228.8|17138.8|17258.7|17168.7|17195.8|17105.8|5615
1673319600000|2023-01-10 03:00:00|17229.8|17139.8|17249.6|17159.6|17250.6|17160.6|17221.1|17131.1|4901
1673323200000|2023-01-10 04:00:00|17249.7|17159.7|17265.7|17175.7|17267.4|17177.4|17243.3|17153.3|3760
1673326800000|2023-01-10 05:00:00|17265.5|17175.5|17275.1|17185.1|17277|17187|17256.1|17166.1|3004
1673330400000|2023-01-10 06:00:00|17274.9|17184.9|17251.7|17161.7|17277.9|17187.9|17236.9|17146.9|2998
1673334000000|2023-01-10 07:00:00|17252.3|17162.3|17246.2|17156.2|17254.4|17164.4|17239.4|17149.4|2507
1673337600000|2023-01-10 08:00:00|17246.4|17156.4|17301.9|17211.9|17309.7|17219.7|17236.5|17146.5|4872
1673341200000|2023-01-10 09:00:00|17301.8|17211.8|17293.5|17203.5|17320.4|17230.4|17291.3|17201.3|4762
1673344800000|2023-01-10 10:00:00|17293.5|17203.5|17316.4|17226.4|17318.7|17228.7|17282.2|17192.2|4208
1673348400000|2023-01-10 11:00:00|17316|17226|17300|17210|17325.4|17235.4|17298.2|17208.2|3783
1673352000000|2023-01-10 12:00:00|17299.8|17209.8|17267.2|17177.2|17302.9|17212.9|17265.7|17175.7|4204
1673355600000|2023-01-10 13:00:00|17267.5|17177.5|17289.7|17199.7|17296.5|17206.5|17258.3|17168.3|4874
1673359200000|2023-01-10 14:00:00|17289.2|17199.2|17331.5|17241.5|17368|17278|17265.3|17175.3|8130
1673362800000|2023-01-10 15:00:00|17331.6|17241.6|17374.7|17284.7|17416.7|17326.7|17320.3|17230.3|9463
1673366400000|2023-01-10 16:00:00|17374.9|17284.9|17351.4|17261.4|17385|17295|17331.6|17241.6|7839
1673370000000|2023-01-10 17:00:00|17351.2|17261.2|17373.3|17283.3|17382.8|17292.8|17336.5|17246.5|6379
1673373600000|2023-01-10 18:00:00|17373.2|17283.2|17478.4|17388.4|17486.4|17396.4|17372.8|17282.8|6906
1673377200000|2023-01-10 19:00:00|17478.9|17388.9|17478.7|17388.7|17499.6|17409.6|17452.4|17362.4|7152
1673380800000|2023-01-10 20:00:00|17479.1|17389.1|17523.6|17433.6|17536.8|17446.8|17453.6|17363.6|7457
1673384400000|2023-01-10 21:00:00|17523.7|17433.7|17513.9|17423.9|17535|17445|17497.2|17407.2|5339
1673388000000|2023-01-10 22:00:00|17514|17424|17477.5|17387.5|17514|17424|17470.9|17380.9|3773
1673391600000|2023-01-10 23:00:00|17477.9|17387.9|17488.1|17398.1|17491.1|17401.1|17453.7|17363.7|5331
1673395200000|2023-01-11 00:00:00|17488.2|17398.2|17513.8|17423.8|17538.9|17448.9|17477|17387|5005
1673398800000|2023-01-11 01:00:00|17513.7|17423.7|17504.4|17414.4|17548|17458|17485|17395|6156
1673402400000|2023-01-11 02:00:00|17504.3|17414.3|17434.5|17344.5|17507.1|17417.1|17431.3|17341.3|4964
1673406000000|2023-01-11 03:00:00|17434|17344|17461.3|17371.3|17469.5|17379.5|17414.1|17324.1|4804
1673409600000|2023-01-11 04:00:00|17461.4|17371.4|17456.9|17366.9|17469.5|17379.5|17439.6|17349.6|4448
1673413200000|2023-01-11 05:00:00|17458.3|17368.3|17454.1|17364.1|17480.5|17390.5|17446.2|17356.2|4992
1673416800000|2023-01-11 06:00:00|17454.2|17364.2|17483.4|17393.4|17489.1|17399.1|17435.6|17345.6|4984
1673420400000|2023-01-11 07:00:00|17484.4|17394.4|17494.2|17404.2|17504.5|17414.5|17479.7|17389.7|4663
1673424000000|2023-01-11 08:00:00|17495.4|17405.4|17492.5|17402.5|17495.4|17405.4|17458.2|17368.2|4188
1673427600000|2023-01-11 09:00:00|17492.4|17402.4|17492.6|17402.6|17515|17425|17486.1|17396.1|4909
1673431200000|2023-01-11 10:00:00|17492.7|17402.7|17486.2|17396.2|17503.7|17413.7|17482.8|17392.8|3972
1673434800000|2023-01-11 11:00:00|17486.3|17396.3|17485.1|17395.1|17498.3|17408.3|17478.1|17388.1|3498
1673438400000|2023-01-11 12:00:00|17484.4|17394.4|17464.9|17374.9|17485.1|17395.1|17451.5|17361.5|4268
1673442000000|2023-01-11 13:00:00|17464.6|17374.6|17458.1|17368.1|17478.2|17388.2|17434.2|17344.2|5649
1673445600000|2023-01-11 14:00:00|17457.8|17367.8|17458.5|17368.5|17476.4|17386.4|17424.6|17334.6|6953
1673449200000|2023-01-11 15:00:00|17458.4|17368.4|17375.9|17285.9|17479.1|17389.1|17363.5|17273.5|7441
1673452800000|2023-01-11 16:00:00|17376|17286|17395.3|17305.3|17410.5|17320.5|17370.7|17280.7|6365
1673456400000|2023-01-11 17:00:00|17393.5|17303.5|17426.3|17336.3|17435.5|17345.5|17387.8|17297.8|4631
1673460000000|2023-01-11 18:00:00|17426.8|17336.8|17531.6|17441.6|17597.3|17507.3|17425.9|17335.9|8699
1673463600000|2023-01-11 19:00:00|17531.5|17441.5|17595.4|17505.4|17596.1|17506.1|17519.5|17429.5|7934
1673467200000|2023-01-11 20:00:00|17595.5|17505.5|17598.3|17508.3|17623.7|17533.7|17558.2|17468.2|6996
1673470800000|2023-01-11 21:00:00|17597.1|17507.1|17605.2|17515.2|17614|17524|17577.3|17487.3|5521
1673474400000|2023-01-11 22:00:00|17605.3|17515.3|17608.3|17518.3|17634.9|17544.9|17566.4|17476.4|4443
1673478000000|2023-01-11 23:00:00|17609.4|17519.4|17989.2|17899.2|18039.6|17949.6|17598.1|17508.1|9631
1673481600000|2023-01-12 00:00:00|17989.4|17899.4|18297.7|18207.7|18330.1|18240.1|17957.4|17867.4|10004
1673485200000|2023-01-12 01:00:00|18298|18208|18271.1|18181.1|18330.7|18240.7|18187.3|18097.3|10443
1673488800000|2023-01-12 02:00:00|18270.8|18180.8|18248.1|18158.1|18410.4|18320.4|18228|18138|8368
1673492400000|2023-01-12 03:00:00|18248.4|18158.4|18267.8|18177.8|18281.4|18191.4|18243.7|18153.7|6468
1673496000000|2023-01-12 04:00:00|18268.2|18178.2|18261.3|18171.3|18272.9|18182.9|18244.2|18154.2|4537
1673499600000|2023-01-12 05:00:00|18261.4|18171.4|18131.3|18041.3|18280.5|18190.5|18125.8|18035.8|6103
1673503200000|2023-01-12 06:00:00|18131.4|18041.4|18193.9|18103.9|18204.9|18114.9|18130.5|18040.5|5802
1673506800000|2023-01-12 07:00:00|18195.8|18105.8|18182|18092|18221.8|18131.8|18162|18072|5329
1673510400000|2023-01-12 08:00:00|18182.3|18092.3|18190|18100|18194.6|18104.6|18116.3|18026.3|5642
1673514000000|2023-01-12 09:00:00|18195|18105|18209.2|18119.2|18216.6|18126.6|18174.3|18084.3|4764
1673517600000|2023-01-12 10:00:00|18209.1|18119.1|18228.7|18138.7|18253.2|18163.2|18189.5|18099.5|5022
1673521200000|2023-01-12 11:00:00|18229.6|18139.6|18245.5|18155.5|18262.5|18172.5|18209.7|18119.7|4585
1673524800000|2023-01-12 12:00:00|18245|18155|18310.7|18220.7|18317|18227|18221.9|18131.9|6820
1673528400000|2023-01-12 13:00:00|18310.9|18220.9|18335.4|18245.4|18361|18271|18064.4|17974.4|10474
1673532000000|2023-01-12 14:00:00|18335.3|18245.3|18039.1|17949.1|18395.2|18305.2|17975.9|17885.9|12090
1673535600000|2023-01-12 15:00:00|18039.3|17949.3|18135.3|18045.3|18180.2|18090.2|18033.3|17943.3|10684
1673539200000|2023-01-12 16:00:00|18135.1|18045.1|18178.1|18088.1|18186.5|18096.5|18104.5|18014.5|8640
1673542800000|2023-01-12 17:00:00|18178|18088|18886.1|18796.1|18920|18830|18153.9|18063.9|10605
1673546400000|2023-01-12 18:00:00|18885|18795|18844.4|18754.4|19019.7|18929.7|18665.6|18575.6|12229
1673550000000|2023-01-12 19:00:00|18845.9|18755.9|18934.8|18844.8|19077|18987|18811.8|18721.8|10887
1673553600000|2023-01-12 20:00:00|18934.2|18844.2|19108|19018|19121.7|19031.7|18873.6|18783.6|10723
1673557200000|2023-01-12 21:00:00|19107.1|19017.1|18877.1|18787.1|19151.4|19061.4|18813.1|18723.1|10464
1673560800000|2023-01-12 22:00:00|18876.7|18786.7|18957.8|18867.8|18973.7|18883.7|18835.1|18745.1|6412
1673564400000|2023-01-12 23:00:00|18959|18869|18895.3|18805.3|18959.8|18869.8|18893.2|18803.2|8035
1673568000000|2023-01-13 00:00:00|18899.8|18809.8|18821.7|18731.7|18932.6|18842.6|18764.9|18674.9|8933
1673571600000|2023-01-13 01:00:00|18822.4|18732.4|18855.2|18765.2|18861|18771|18796|18706|7217
1673575200000|2023-01-13 02:00:00|18855.1|18765.1|18881.9|18791.9|18882.2|18792.2|18834.5|18744.5|5738
1673578800000|2023-01-13 03:00:00|18880.9|18790.9|18920.7|18830.7|18924.9|18834.9|18871.2|18781.2|5636
1673582400000|2023-01-13 04:00:00|18920.5|18830.5|18867.3|18777.3|18923.6|18833.6|18866.5|18776.5|5039
1673586000000|2023-01-13 05:00:00|18867.4|18777.4|18835.1|18745.1|18878.5|18788.5|18829.1|18739.1|5507
1673589600000|2023-01-13 06:00:00|18835|18745|18898.9|18808.9|18905|18815|18829.9|18739.9|4752
1673593200000|2023-01-13 07:00:00|18899|18809|18870.4|18780.4|18901.6|18811.6|18833.7|18743.7|5669
1673596800000|2023-01-13 08:00:00|18869.9|18779.9|18886.9|18796.9|18898.8|18808.8|18858.5|18768.5|5457
1673600400000|2023-01-13 09:00:00|18887.5|18797.5|18956.8|18866.8|18976.3|18886.3|18886|18796|6548
1673604000000|2023-01-13 10:00:00|18957|18867|19090.5|19000.5|19094.2|19004.2|18909.1|18819.1|9196
1673607600000|2023-01-13 11:00:00|19089|18999|18967|18877|19089|18999|18940.3|18850.3|8513
1673611200000|2023-01-13 12:00:00|18967.4|18877.4|18902.7|18812.7|18978.6|18888.6|18861.4|18771.4|7907
1673614800000|2023-01-13 13:00:00|18903.1|18813.1|18901.7|18811.7|18945.5|18855.5|18862|18772|6748
1673618400000|2023-01-13 14:00:00|18900.6|18810.6|19048.8|18958.8|19177.8|19087.8|18880.6|18790.6|9202
1673622000000|2023-01-13 15:00:00|19050.3|18960.3|19312.2|19222.2|19348.2|19258.2|19043.6|18953.6|12165
1673625600000|2023-01-13 16:00:00|19313.2|19223.2|19176|19086|19323.4|19233.4|19112.9|19022.9|9841
1673629200000|2023-01-13 17:00:00|19175.1|19085.1|19303.6|19213.6|19435.2|19345.2|19155.5|19065.5|10151
1673632800000|2023-01-13 18:00:00|19302.8|19212.8|19348.5|19258.5|19426.2|19336.2|19302.6|19212.6|9210
1673636400000|2023-01-13 19:00:00|19345.6|19255.6|19409.2|19319.2|19413.8|19323.8|19298.1|19208.1|8567
1673640000000|2023-01-13 20:00:00|19408.8|19318.8|19517.5|19427.5|19537.1|19447.1|19369.3|19279.3|10103
1673643600000|2023-01-13 21:00:00|19518.3|19428.3|19863.3|19773.3|19941.1|19851.1|19429|19339|10358
1673683200000|2023-01-14 08:00:00|20951.5|20861.5|21052|20962|21068.6|20978.6|20932|20842|7691
1673686800000|2023-01-14 09:00:00|21051.9|20961.9|20574.3|20484.3|21055.8|20965.8|20367.4|20277.4|12082
1673690400000|2023-01-14 10:00:00|20573.9|20483.9|20551.6|20461.6|20573.9|20483.9|20292.9|20202.9|11109
1673694000000|2023-01-14 11:00:00|20551.5|20461.5|20772.7|20682.7|20793.1|20703.1|20527.9|20437.9|10256
1673697600000|2023-01-14 12:00:00|20772.8|20682.8|20957.3|20867.3|21007.1|20917.1|20630.6|20540.6|10130
1673701200000|2023-01-14 13:00:00|20957.5|20867.5|20982.2|20892.2|21019.8|20929.8|20840.6|20750.6|9663
1673704800000|2023-01-14 14:00:00|20982.1|20892.1|20875.5|20785.5|21227.5|21137.5|20633|20543|10386
1673708400000|2023-01-14 15:00:00|20875.8|20785.8|20832.5|20742.5|20929.2|20839.2|20696.6|20606.6|10890
1673712000000|2023-01-14 16:00:00|20832.4|20742.4|20853.2|20763.2|20904.3|20814.3|20800.4|20710.4|9290
1673715600000|2023-01-14 17:00:00|20853.5|20763.5|20802.9|20712.9|20946.5|20856.5|20782.1|20692.1|8346
1673719200000|2023-01-14 18:00:00|20802.6|20712.6|20806.2|20716.2|20843.3|20753.3|20711.3|20621.3|8593
1673722800000|2023-01-14 19:00:00|20806.1|20716.1|20837.9|20747.9|20904.2|20814.2|20771.7|20681.7|7753
1673726400000|2023-01-14 20:00:00|20836.5|20746.5|20927.1|20837.1|20944.8|20854.8|20811.1|20721.1|7026
1673730000000|2023-01-14 21:00:00|20927.6|20837.6|20949.6|20859.6|20986.2|20896.2|20880|20790|8268
1673733600000|2023-01-14 22:00:00|20949.7|20859.7|21036|20946|21069|20979|20916.8|20826.8|7001
1673737200000|2023-01-14 23:00:00|21035.9|20945.9|21003.1|20913.1|21117.1|21027.1|20990.9|20900.9|9261
1673740800000|2023-01-15 00:00:00|21003|20913|20813.9|20723.9|21047.5|20957.5|20682.5|20592.5|10889
1673744400000|2023-01-15 01:00:00|20813.7|20723.7|20819.5|20729.5|20832.6|20742.6|20699.4|20609.4|8432
1673748000000|2023-01-15 02:00:00|20820|20730|20720.8|20630.8|20860.6|20770.6|20718.7|20628.7|7647
1673751600000|2023-01-15 03:00:00|20720.7|20630.7|20769.2|20679.2|20788.4|20698.4|20614.2|20524.2|8324
1673755200000|2023-01-15 04:00:00|20769|20679|20747.1|20657.1|20802.7|20712.7|20730.2|20640.2|6074
1673758800000|2023-01-15 05:00:00|20747|20657|20796|20706|20828.5|20738.5|20727.9|20637.9|6136
1673762400000|2023-01-15 06:00:00|20796.1|20706.1|20766|20676|20832.9|20742.9|20750.1|20660.1|5553
1673766000000|2023-01-15 07:00:00|20765.9|20675.9|20781.1|20691.1|20783.4|20693.4|20717.9|20627.9|6513
1673769600000|2023-01-15 08:00:00|20781.3|20691.3|20664.9|20574.9|20796.6|20706.6|20641.8|20551.8|7745
1673773200000|2023-01-15 09:00:00|20664.6|20574.6|20797.4|20707.4|20798.2|20708.2|20625.5|20535.5|7724
1673776800000|2023-01-15 10:00:00|20798|20708|20780.1|20690.1|20819.8|20729.8|20743.2|20653.2|6357
1673780400000|2023-01-15 11:00:00|20779.8|20689.8|20772.2|20682.2|20786|20696|20717|20627|6326
1673784000000|2023-01-15 12:00:00|20772.4|20682.4|20741.8|20651.8|20786.9|20696.9|20705.9|20615.9|6146
1673787600000|2023-01-15 13:00:00|20741.6|20651.6|20757.3|20667.3|20872.8|20782.8|20738.1|20648.1|7211
1673791200000|2023-01-15 14:00:00|20757.4|20667.4|20838.3|20748.3|20865.1|20775.1|20737.4|20647.4|7304
1673794800000|2023-01-15 15:00:00|20838.5|20748.5|20963|20873|21030.4|20940.4|20834|20744|9031
1673798400000|2023-01-15 16:00:00|20962.7|20872.7|20922.4|20832.4|21006.5|20916.5|20905.9|20815.9|8654
1673802000000|2023-01-15 17:00:00|20922.5|20832.5|20971|20881|21098.1|21008.1|20921.6|20831.6|8756
1673805600000|2023-01-15 18:00:00|20971.2|20881.2|20864.3|20774.3|20971.8|20881.8|20719.6|20629.6|9265
1673809200000|2023-01-15 19:00:00|20864.2|20774.2|20918|20828|20945.9|20855.9|20830.8|20740.8|7015
1673812800000|2023-01-15 20:00:00|20917.9|20827.9|20968.8|20848.8|20988.5|20868.5|20891|20784.7|6658
1673816400000|2023-01-15 21:00:00|20968.9|20848.9|20965.4|20845.4|20993|20873|20932|20812|6142
1673820000000|2023-01-15 22:00:00|20965|20845|20964.1|20874.1|21001.3|20911.3|20805.2|20715.2|7949
1673823600000|2023-01-15 23:00:00|20963.9|20873.9|20922.8|20832.8|20984.9|20894.9|20889.8|20799.8|9295
1673827200000|2023-01-16 00:00:00|20923|20833|21019|20929|21046.4|20956.4|20829.1|20739.1|10002
1673830800000|2023-01-16 01:00:00|21018.7|20928.7|21232.9|21142.9|21358.2|21268.2|20966.7|20876.7|12118
1673834400000|2023-01-16 02:00:00|21233.1|21143.1|21260|21170|21475.8|21385.8|21173.9|21083.9|11505
1673838000000|2023-01-16 03:00:00|21260.9|21170.9|21125.3|21035.3|21273.6|21183.6|21084.5|20994.5|10808
1673841600000|2023-01-16 04:00:00|21125.5|21035.5|21201.4|21111.4|21214.3|21124.3|21096.8|21006.8|9249
1673845200000|2023-01-16 05:00:00|21201.3|21111.3|21243.5|21153.5|21262.8|21172.8|21173|21083|9117
1673848800000|2023-01-16 06:00:00|21243.7|21153.7|21202.2|21112.2|21301.6|21211.6|21163.5|21073.5|9550
1673852400000|2023-01-16 07:00:00|21201.7|21111.7|21163.2|21073.2|21209.3|21119.3|21123.3|21033.3|8735
1673856000000|2023-01-16 08:00:00|21162.7|21072.7|20796|20706|21165.2|21075.2|20731.4|20641.4|11240
1673859600000|2023-01-16 09:00:00|20799.2|20709.2|20878.7|20788.7|20888.5|20798.5|20772|20682|9601
1673863200000|2023-01-16 10:00:00|20878.6|20788.6|20895.4|20811.4|20946.1|20862.1|20850.9|20766.9|9083
1673866800000|2023-01-16 11:00:00|20895.7|20811.7|20869.6|20785.6|20907.7|20823.7|20836.9|20752.9|8204
1673870400000|2023-01-16 12:00:00|20868.8|20784.8|20837.4|20753.4|20914.9|20830.9|20831.6|20747.6|8474
1673874000000|2023-01-16 13:00:00|20837.1|20753.1|20868.6|20784.6|20912.9|20828.9|20821.6|20737.6|8883
1673877600000|2023-01-16 14:00:00|20868.8|20784.8|20905.5|20821.5|20936.2|20852.2|20808.4|20724.4|9405
1673881200000|2023-01-16 15:00:00|20906.1|20822.1|21039.4|20955.4|21089|21005|20671.3|20587.3|11979
1673884800000|2023-01-16 16:00:00|21038.4|20954.4|21043.1|20959.1|21091.4|21007.4|20963.9|20879.9|10402
1673888400000|2023-01-16 17:00:00|21043.3|20959.3|21145.9|21061.9|21200.1|21116.1|21030.7|20946.7|10443
1673892000000|2023-01-16 18:00:00|21146|21062|21323.1|21239.1|21333.3|21249.3|21100.1|21016.1|10321
1673895600000|2023-01-16 19:00:00|21324.2|21240.2|21357.1|21273.1|21446.1|21362.1|21276.3|21192.3|12086
1673899200000|2023-01-16 20:00:00|21356.8|21272.8|21332.2|21248.2|21485.7|21401.7|21263.8|21179.8|10395
1673902800000|2023-01-16 21:00:00|21332|21248|21176.3|21092.3|21334.2|21250.2|21105.8|21021.8|10355
1673906400000|2023-01-16 22:00:00|21176.2|21092.2|21227.1|21143.1|21261.5|21177.5|21174.7|21090.7|2149
1673910000000|2023-01-16 23:00:00|21230.3|21146.3|21231.4|21147.4|21270.5|21186.5|21150.2|21066.2|9417
1673913600000|2023-01-17 00:00:00|21231.2|21147.2|21152.1|21068.1|21338.8|21254.8|21118|21034|12041
1673917200000|2023-01-17 01:00:00|21150.7|21066.7|21084.4|21000.4|21185.5|21101.5|20900.8|20816.8|11146
1673920800000|2023-01-17 02:00:00|21084.3|21000.3|21146|21062|21148.5|21064.5|21034|20950|8925
1673924400000|2023-01-17 03:00:00|21145.9|21061.9|21166.8|21082.8|21210.8|21126.8|21111.2|21027.2|8572
1673928000000|2023-01-17 04:00:00|21167|21083|21201.7|21117.7|21270|21186|21148.5|21064.5|8463
1673931600000|2023-01-17 05:00:00|21201.8|21117.8|21192.1|21108.1|21227.3|21143.3|21176.4|21092.4|7710
1673935200000|2023-01-17 06:00:00|21191.4|21107.4|21113.6|21029.6|21198|21114|21109.6|21025.6|7330
1673938800000|2023-01-17 07:00:00|21116.1|21032.1|21177.2|21093.2|21215.1|21131.1|21106.5|21022.5|8731
1673942400000|2023-01-17 08:00:00|21176.9|21092.9|21244.4|21160.4|21253.5|21169.5|21173.1|21089.1|8822
1673946000000|2023-01-17 09:00:00|21245.7|21161.7|21216.3|21132.3|21286.7|21202.7|21188|21104|8864
1673949600000|2023-01-17 10:00:00|21216|21132|21174.2|21090.2|21220.2|21136.2|21128.2|21044.2|8229
1673953200000|2023-01-17 11:00:00|21174.3|21090.3|21265.1|21181.1|21274.7|21190.7|21146.6|21062.6|8426
1673956800000|2023-01-17 12:00:00|21265.8|21181.8|21302|21218|21386.1|21302.1|21239.7|21155.7|10205
1673960400000|2023-01-17 13:00:00|21301.6|21217.6|21276.3|21192.3|21312.1|21228.1|21226.9|21142.9|8661
1673964000000|2023-01-17 14:00:00|21276.4|21192.4|21327.6|21243.6|21620.9|21536.9|21108.6|21024.6|12536
1673967600000|2023-01-17 15:00:00|21328.8|21244.8|21226.2|21142.2|21426.7|21342.7|21083.6|20999.6|12158
1673971200000|2023-01-17 16:00:00|21224.2|21140.2|21204.2|21120.2|21280.6|21196.6|21128.5|21044.5|11196
1673974800000|2023-01-17 17:00:00|21204.4|21120.4|21268.9|21184.9|21285.7|21201.7|21131|21047|10072
1673978400000|2023-01-17 18:00:00|21267.7|21183.7|21402.3|21318.3|21452|21368|21236.5|21152.5|10959
1673982000000|2023-01-17 19:00:00|21403.4|21319.4|21383.2|21299.2|21426|21342|21332.5|21248.5|10495
1673985600000|2023-01-17 20:00:00|21382|21298|21425.1|21341.1|21436.7|21352.7|21311.4|21227.4|10090
1673989200000|2023-01-17 21:00:00|21428.2|21344.2|21357.4|21273.4|21445.2|21361.2|21320.1|21236.1|9612
1673992800000|2023-01-17 22:00:00|21357.3|21273.3|21274.1|21190.1|21379.7|21295.7|21255|21171|6164
1673996400000|2023-01-17 23:00:00|21274.7|21190.7|21176.9|21092.9|21315.5|21231.5|21171.6|21087.6|10197
1674000000000|2023-01-18 00:00:00|21176.6|21092.6|21246.2|21162.2|21281.7|21197.7|21155.6|21071.6|9954
1674003600000|2023-01-18 01:00:00|21246.1|21162.1|21285.8|21201.8|21303|21219|21224.1|21140.1|9423
1674007200000|2023-01-18 02:00:00|21285|21201|21339.4|21255.4|21391.3|21307.3|21203.4|21119.4|9064
1674010800000|2023-01-18 03:00:00|21339.3|21255.3|21308.3|21224.3|21417|21333|21308.2|21224.2|9205
1674014400000|2023-01-18 04:00:00|21310.7|21226.7|21325.5|21241.5|21341.1|21257.1|21275.8|21191.8|7582
1674018000000|2023-01-18 05:00:00|21325.4|21241.4|21354.6|21270.6|21359.8|21275.8|21302.3|21218.3|7352
1674021600000|2023-01-18 06:00:00|21355.6|21271.6|21304|21220|21358.2|21274.2|21291.8|21207.8|7683
1674025200000|2023-01-18 07:00:00|21303.9|21219.9|21348.5|21264.5|21349.1|21265.1|21292.9|21208.9|7867
1674028800000|2023-01-18 08:00:00|21348.8|21264.8|21290.1|21206.1|21357.6|21273.6|21257.2|21173.2|8613
1674032400000|2023-01-18 09:00:00|21290.2|21206.2|21275.4|21191.4|21322.5|21238.5|21212.4|21128.4|9440
1674036000000|2023-01-18 10:00:00|21274.8|21190.8|21223.3|21139.3|21297|21213|21210.7|21126.7|8038
1674039600000|2023-01-18 11:00:00|21223.4|21139.4|21246.6|21162.6|21276.2|21192.2|21218.8|21134.8|7581
1674043200000|2023-01-18 12:00:00|21246.2|21162.2|21304.2|21220.2|21332.7|21248.7|21246.2|21162.2|7979
1674046800000|2023-01-18 13:00:00|21304.3|21220.3|21446.8|21362.8|21502.5|21418.5|21256.4|21172.4|10306
1674050400000|2023-01-18 14:00:00|21446.7|21362.7|21467.5|21383.5|21675.8|21591.8|21360|21276|12704
1674054000000|2023-01-18 15:00:00|21467.6|21383.6|21077.2|20993.2|21595.5|21511.5|20886.8|20802.8|12454
1674057600000|2023-01-18 16:00:00|21078.8|20994.8|20904|20820|21078.8|20994.8|20447.3|20363.3|13589
1674061200000|2023-01-18 17:00:00|20902.6|20818.6|20925.2|20841.2|21176.3|21092.3|20790.5|20706.5|13210
1674064800000|2023-01-18 18:00:00|20924.7|20840.7|20976.5|20892.5|21095.2|21011.2|20885.1|20801.1|12073
1674068400000|2023-01-18 19:00:00|20977|20893|20941.6|20857.6|21015.7|20931.7|20925.9|20841.9|10560
1674072000000|2023-01-18 20:00:00|20942.1|20858.1|20771.8|20687.8|20975.7|20891.7|20716.2|20632.2|11469
1674075600000|2023-01-18 21:00:00|20771.6|20687.6|20821.4|20737.4|20880.4|20796.4|20760.4|20676.4|9807
1674079200000|2023-01-18 22:00:00|20821.6|20737.6|20845.1|20761.1|20849.7|20765.7|20674.9|20590.9|7413
1674082800000|2023-01-18 23:00:00|20844.1|20760.1|20715.3|20631.3|20855|20771|20693|20609|9876
1674086400000|2023-01-19 00:00:00|20715|20631|20736.9|20652.9|20800.1|20716.1|20704.8|20620.8|10240
1674090000000|2023-01-19 01:00:00|20737.4|20653.4|20755|20671|20814|20730|20720.8|20636.8|8476
1674093600000|2023-01-19 02:00:00|20752.6|20668.6|20801.4|20717.4|20814.9|20730.9|20703.9|20619.9|8093
1674097200000|2023-01-19 03:00:00|20804|20720|20788.7|20704.7|20855.8|20771.8|20786.5|20702.5|8277
1674100800000|2023-01-19 04:00:00|20788.6|20704.6|20850.1|20766.1|20910.3|20826.3|20786.5|20702.5|7687
1674104400000|2023-01-19 05:00:00|20850|20766|20854.7|20770.7|20889.7|20805.7|20838|20754|6202
1674108000000|2023-01-19 06:00:00|20853.9|20769.9|20873.9|20789.9|20896|20812|20843.5|20759.5|7031
1674111600000|2023-01-19 07:00:00|20873.3|20789.3|20857.3|20773.3|20885.9|20801.9|20847.9|20763.9|6932
1674115200000|2023-01-19 08:00:00|20858|20774|20812.3|20728.3|20885|20801|20804.7|20720.7|7781
1674118800000|2023-01-19 09:00:00|20812.2|20728.2|20837.8|20753.8|20845.7|20761.7|20779.9|20695.9|7206
1674122400000|2023-01-19 10:00:00|20838|20754|20833.6|20749.6|20843.6|20759.6|20796.7|20712.7|6458
1674126000000|2023-01-19 11:00:00|20832.9|20748.9|20783.9|20699.9|20837.2|20753.2|20751.8|20667.8|6976
1674129600000|2023-01-19 12:00:00|20784.1|20700.1|20769.9|20685.9|20814.1|20730.1|20727.2|20643.2|8145
1674133200000|2023-01-19 13:00:00|20770.8|20686.8|20827|20743|20848.2|20764.2|20708.8|20624.8|10071
1674136800000|2023-01-19 14:00:00|20825.3|20741.3|20842.4|20758.4|20918.5|20834.5|20767.5|20683.5|10374
1674140400000|2023-01-19 15:00:00|20842.7|20758.7|20916.1|20832.1|20995.3|20911.3|20830.3|20746.3|10745
1674144000000|2023-01-19 16:00:00|20916.2|20832.2|20918.1|20834.1|20964.2|20880.2|20872.8|20788.8|9001
1674147600000|2023-01-19 17:00:00|20918.2|20834.2|20883.7|20799.7|20984.1|20900.1|20841|20757|8733
1674151200000|2023-01-19 18:00:00|20883.8|20799.8|21021.6|20937.6|21049.3|20965.3|20875.3|20791.3|9483
1674154800000|2023-01-19 19:00:00|21021.8|20937.8|21137.8|21053.8|21174.9|21090.9|20996.1|20912.1|10439
1674158400000|2023-01-19 20:00:00|21138.5|21054.5|21141.7|21057.7|21228.8|21144.8|21084.5|21000.5|9981
1674162000000|2023-01-19 21:00:00|21141.5|21057.5|20979.3|20895.3|21152.7|21068.7|20972.3|20888.3|8815
1674165600000|2023-01-19 22:00:00|20980|20896|21109.4|21025.4|21124.3|21040.3|20976.9|20892.9|6010
1674169200000|2023-01-19 23:00:00|21109.2|21025.2|21125.5|21041.5|21166.1|21082.1|21061|20977|8545
1674172800000|2023-01-20 00:00:00|21125.4|21041.4|21099.6|21015.6|21161.6|21077.6|21073.6|20989.6|8697
1674176400000|2023-01-20 01:00:00|21099.3|21015.3|21165.1|21081.1|21186.5|21102.5|21058.2|20974.2|8401
1674180000000|2023-01-20 02:00:00|21162.6|21078.6|21127.5|21043.5|21255.8|21171.8|21127.4|21043.4|9278
1674183600000|2023-01-20 03:00:00|21128.2|21044.2|21131.6|21047.6|21155.9|21071.9|21108.6|21024.6|7498
1674187200000|2023-01-20 04:00:00|21131.9|21047.9|21033.8|20949.8|21168.3|21084.3|21020.5|20936.5|7666
1674190800000|2023-01-20 05:00:00|21033.7|20949.7|21026.4|20942.4|21076.4|20992.4|20999.4|20915.4|8550
1674194400000|2023-01-20 06:00:00|21026.5|20942.5|20985.7|20901.7|21037.8|20953.8|20972.6|20888.6|7962
1674198000000|2023-01-20 07:00:00|20986.1|20902.1|21003.2|20919.2|21029.8|20945.8|20909|20825|7863
1674201600000|2023-01-20 08:00:00|21003.4|20919.4|20988.9|20904.9|21020.7|20936.7|20945.2|20861.2|7746
1674205200000|2023-01-20 09:00:00|20989.2|20905.2|21003.1|20919.1|21033.4|20949.4|20952.4|20868.4|6636
1674208800000|2023-01-20 10:00:00|21003.2|20919.2|21004.4|20920.4|21010.8|20926.8|20961.8|20877.8|6508
1674212400000|2023-01-20 11:00:00|21004.5|20920.5|21008.8|20924.8|21023|20939|20980.1|20896.1|6098
1674216000000|2023-01-20 12:00:00|21009.9|20925.9|21135|21051|21163.9|21079.9|21001.2|20917.2|8133
1674219600000|2023-01-20 13:00:00|21134.2|21050.2|21102.2|21018.2|21185.2|21101.2|21088.4|21004.4|8845
1674223200000|2023-01-20 14:00:00|21102.3|21018.3|21196.7|21112.7|21200.9|21116.9|21063.9|20979.9|9462
1674226800000|2023-01-20 15:00:00|21195.9|21111.9|21187.8|21103.8|21278.4|21194.4|21153.5|21069.5|10757
1674230400000|2023-01-20 16:00:00|21187.7|21103.7|21357.2|21273.2|21454.1|21370.1|21186.3|21102.3|10942
1674234000000|2023-01-20 17:00:00|21356.3|21272.3|21398|21314|21452.4|21368.4|21331.4|21247.4|10813
1674237600000|2023-01-20 18:00:00|21400|21316|21428.7|21344.7|21473.7|21389.7|21343|21259|10753
1674241200000|2023-01-20 19:00:00|21428.6|21344.6|21542.8|21458.8|21564.2|21480.2|21402.7|21318.7|10329
1674244800000|2023-01-20 20:00:00|21542.2|21458.2|22332.9|22248.9|22415.3|22331.3|21542.2|21458.2|13337
1674248400000|2023-01-20 21:00:00|22332.7|22248.7|22375.3|22291.3|22479.1|22395.1|22257|22173|11161
1674288000000|2023-01-21 08:00:00|22680.8|22596.8|22748.9|22664.9|22815.8|22731.8|22674.3|22590.3|8503
1674291600000|2023-01-21 09:00:00|22748.8|22664.8|23074.5|22990.5|23120.9|23036.9|22736.5|22652.5|9709
1674295200000|2023-01-21 10:00:00|23074.9|22990.9|22823.6|22739.6|23371.3|23287.3|22671.4|22587.4|12728
1674298800000|2023-01-21 11:00:00|22823.1|22739.1|22948.4|22864.4|22991.7|22907.7|22703.8|22619.8|10390
1674302400000|2023-01-21 12:00:00|22948.9|22864.9|23089|23005|23116.5|23032.5|22934.6|22850.6|10259
1674306000000|2023-01-21 13:00:00|23088.9|23004.9|22972.3|22888.3|23092.7|23008.7|22903.6|22819.6|9495
1674309600000|2023-01-21 14:00:00|22972.6|22888.6|23003.4|22919.4|23055.9|22971.9|22924.8|22840.8|8307
1674313200000|2023-01-21 15:00:00|23003.5|22919.5|23044.4|22960.4|23320.3|23236.3|22993.4|22909.4|10840
1674316800000|2023-01-21 16:00:00|23043.3|22959.3|23245.4|23161.4|23308.7|23224.7|23033.3|22949.3|11180
1674320400000|2023-01-21 17:00:00|23245.6|23161.6|23271.6|23187.6|23388.9|23304.9|23180.4|23096.4|11479
1674324000000|2023-01-21 18:00:00|23271.7|23187.7|23293.8|23209.8|23309.1|23225.1|23108|23024|10007
1674327600000|2023-01-21 19:00:00|23294|23210|23319.9|23235.9|23348.5|23264.5|23224.3|23140.3|9629
1674331200000|2023-01-21 20:00:00|23320.6|23236.6|23138.6|23054.6|23342.1|23258.1|23133.8|23049.8|9453
1674334800000|2023-01-21 21:00:00|23138.2|23054.2|23245.7|23161.7|23260.3|23176.3|23081.5|22997.5|8364
1674338400000|2023-01-21 22:00:00|23246.5|23162.5|22807.1|22723.1|23248.8|23164.8|22805.3|22721.3|8208
1674342000000|2023-01-21 23:00:00|22807.4|22723.4|22824.2|22740.2|23001.1|22917.1|22744.7|22660.7|11090
1674345600000|2023-01-22 00:00:00|22824.4|22740.4|22919.1|22835.1|23010.3|22926.3|22754.9|22670.9|9744
1674349200000|2023-01-22 01:00:00|22918.9|22834.9|22842.5|22758.5|22929.4|22845.4|22739.8|22655.8|9736
1674352800000|2023-01-22 02:00:00|22840.9|22756.9|22747.7|22663.7|22872.9|22788.9|22658.8|22574.8|9355
1674356400000|2023-01-22 03:00:00|22748.6|22664.6|22801.3|22717.3|22814.5|22730.5|22716.9|22632.9|7807
1674360000000|2023-01-22 04:00:00|22801.4|22717.4|22889.4|22805.4|22907.4|22823.4|22764.5|22680.5|7582
1674363600000|2023-01-22 05:00:00|22889.5|22805.5|22923.9|22839.9|22934.4|22850.4|22882.6|22798.6|7413
1674367200000|2023-01-22 06:00:00|22923.3|22839.3|22966.7|22882.7|23007.8|22923.8|22913|22829|6654
1674370800000|2023-01-22 07:00:00|22966.4|22882.4|22940.2|22856.2|23001.4|22917.4|22923.5|22839.5|6452
1674374400000|2023-01-22 08:00:00|22940.1|22856.1|22953.2|22869.2|22960.8|22876.8|22857.7|22773.7|6960
1674378000000|2023-01-22 09:00:00|22952.1|22868.1|22901.6|22817.6|22975.5|22891.5|22882.3|22798.3|7495
1674381600000|2023-01-22 10:00:00|22901.5|22817.5|22917|22833|22943.1|22859.1|22885.1|22801.1|6792
1674385200000|2023-01-22 11:00:00|22917.2|22833.2|22826.1|22742.1|22923.9|22839.9|22780.9|22696.9|8149
1674388800000|2023-01-22 12:00:00|22826.2|22742.2|22909|22825|22909|22825|22749.1|22665.1|7921
1674392400000|2023-01-22 13:00:00|22909.1|22825.1|22944.3|22860.3|22969.1|22885.1|22894.5|22810.5|7840
1674396000000|2023-01-22 14:00:00|22944.5|22860.5|23039.3|22955.3|23072|22988|22915.7|22831.7|7667
1674399600000|2023-01-22 15:00:00|23039.2|22955.2|22836.3|22752.3|23117.9|23033.9|22698.1|22614.1|10949
1674403200000|2023-01-22 16:00:00|22835.9|22751.9|22861.8|22777.8|22900.6|22816.6|22744.9|22660.9|9298
1674406800000|2023-01-22 17:00:00|22861.7|22777.7|22967.6|22883.6|22996|22912|22827.1|22743.1|9358
1674410400000|2023-01-22 18:00:00|22968|22884|22882.7|22798.7|22979.3|22895.3|22868.9|22784.9|8117
1674414000000|2023-01-22 19:00:00|22882.9|22798.9|22763|22679|22897.4|22813.4|22733|22649|7744
1674417600000|2023-01-22 20:00:00|22763.3|22679.3|22512.7|22398.7|22774.3|22690.3|22370|22256|11696
1674421200000|2023-01-22 21:00:00|22514.7|22400.7|22648.3|22534.3|22695.2|22581.2|22380.2|22266.2|11093
1674424800000|2023-01-22 22:00:00|22648.2|22534.2|22725.8|22641.8|22740.9|22656.9|22586.6|22502.6|8256
1674428400000|2023-01-22 23:00:00|22726.8|22642.8|22755.5|22671.5|22816.5|22732.5|22691|22607|10072
1674432000000|2023-01-23 00:00:00|22754|22670|22789.8|22705.8|22849|22765|22708.9|22624.9|10683
1674435600000|2023-01-23 01:00:00|22790.1|22706.1|22740.8|22656.8|22863.1|22779.1|22735.4|22651.4|9129
1674439200000|2023-01-23 02:00:00|22742.1|22658.1|22793|22709|22799.6|22715.6|22738.8|22654.8|8365
1674442800000|2023-01-23 03:00:00|22792.8|22708.8|22707.3|22623.3|22812.9|22728.9|22699.2|22615.2|8966
1674446400000|2023-01-23 04:00:00|22706|22622|22795.7|22711.7|22797.2|22713.2|22706|22622|7409
1674450000000|2023-01-23 05:00:00|22796.6|22712.6|22764.6|22680.6|22809.2|22725.2|22754.4|22670.4|6664
1674453600000|2023-01-23 06:00:00|22765.1|22681.1|22817.7|22733.7|22833.1|22749.1|22738.5|22654.5|7441
1674457200000|2023-01-23 07:00:00|22817.3|22733.3|22739.1|22655.1|22827.9|22743.9|22656.4|22572.4|8992
1674460800000|2023-01-23 08:00:00|22738.8|22654.8|22763.9|22679.9|22809.2|22725.2|22708.1|22624.1|9304
1674464400000|2023-01-23 09:00:00|22763.8|22679.8|22825.4|22741.4|22827.7|22743.7|22749.3|22665.3|7917
1674468000000|2023-01-23 10:00:00|22826.1|22742.1|22958.8|22874.8|22999|22915|22812.3|22728.3|10021
1674471600000|2023-01-23 11:00:00|22959.4|22875.4|22953|22869|22974.5|22890.5|22877.9|22793.9|9813
1674475200000|2023-01-23 12:00:00|22951.2|22867.2|22955.3|22871.3|23013.2|22929.2|22860.4|22776.4|10286
1674478800000|2023-01-23 13:00:00|22957.5|22873.5|22840.3|22756.3|22980.5|22896.5|22725.7|22641.7|11383
1674482400000|2023-01-23 14:00:00|22840.6|22756.6|22664.8|22580.8|23160.1|23076.1|22566.7|22482.7|12470
1674486000000|2023-01-23 15:00:00|22662.1|22578.1|22900.4|22816.4|22960.8|22876.8|22644.2|22560.2|12435
1674489600000|2023-01-23 16:00:00|22900.5|22816.5|22956.7|22872.7|22972.9|22888.9|22817.1|22733.1|11461
1674493200000|2023-01-23 17:00:00|22956.2|22872.2|23106.3|23022.3|23106.3|23022.3|22901.6|22817.6|10412
1674496800000|2023-01-23 18:00:00|23105.9|23021.9|22978.4|22894.4|23209.8|23125.8|22910|22826|11901
1674500400000|2023-01-23 19:00:00|22978.6|22894.6|22831.6|22747.6|23005.2|22921.2|22700.8|22616.8|12185
1674504000000|2023-01-23 20:00:00|22833.6|22749.6|23068|22984|23074.2|22990.2|22806.7|22722.7|10728
1674507600000|2023-01-23 21:00:00|23067.5|22983.5|23039.3|22955.3|23085.4|23001.4|22989.5|22905.5|9375
1674511200000|2023-01-23 22:00:00|23038.8|22954.8|22967.4|22883.4|23070.7|22986.7|22905|22821|6919
1674514800000|2023-01-23 23:00:00|22967.2|22883.2|22959.8|22875.8|22999.5|22915.5|22917|22833|8793
1674518400000|2023-01-24 00:00:00|22960.4|22876.4|23026.9|22942.9|23046.5|22962.5|22909.1|22825.1|9993
1674522000000|2023-01-24 01:00:00|23026.8|22942.8|23137|23053|23144.8|23060.8|22977.3|22893.3|9461
1674525600000|2023-01-24 02:00:00|23136.5|23052.5|23088.7|23004.7|23185.1|23101.1|23086.1|23002.1|10252
1674529200000|2023-01-24 03:00:00|23087.8|23003.8|23125.4|23041.4|23126.8|23042.8|23053.9|22969.9|9036
1674532800000|2023-01-24 04:00:00|23125.7|23041.7|23118.2|23034.2|23167.4|23083.4|23111.3|23027.3|8396
1674536400000|2023-01-24 05:00:00|23118.6|23034.6|23163.7|23079.7|23201.8|23117.8|23073.3|22989.3|8898
1674540000000|2023-01-24 06:00:00|23163.9|23079.9|23137.9|23053.9|23195.8|23111.8|23116|23032|8125
1674543600000|2023-01-24 07:00:00|23137.7|23053.7|23097.5|23013.5|23167.2|23083.2|23067.9|22983.9|8323
1674547200000|2023-01-24 08:00:00|23097.1|23013.1|23093.5|23009.5|23132.6|23048.6|23081.3|22997.3|8278
1674550800000|2023-01-24 09:00:00|23093.8|23009.8|22896.1|22812.1|23100.1|23016.1|22824.6|22740.6|11674
1674554400000|2023-01-24 10:00:00|22896.4|22812.4|22949.5|22865.5|22984.9|22900.9|22893.2|22809.2|9742
1674558000000|2023-01-24 11:00:00|22949.9|22865.9|22961.3|22877.3|22975.4|22891.4|22916.4|22832.4|8972
1674561600000|2023-01-24 12:00:00|22963.9|22879.9|23010.2|22926.2|23077|22993|22932.4|22848.4|9625
1674565200000|2023-01-24 13:00:00|23009.9|22925.9|22900.7|22816.7|23060|22976|22832.5|22748.5|10294
1674568800000|2023-01-24 14:00:00|22902.7|22818.7|22902.3|22818.3|22999.1|22915.1|22768|22684|12280
1674572400000|2023-01-24 15:00:00|22901.8|22817.8|22974.2|22890.2|22998.7|22914.7|22805.9|22721.9|11784
1674576000000|2023-01-24 16:00:00|22975|22891|22917|22833|22988.8|22904.8|22890.9|22806.9|10419
1674579600000|2023-01-24 17:00:00|22917.1|22833.1|22951.5|22867.5|22965.4|22881.4|22830.9|22746.9|10222
1674583200000|2023-01-24 18:00:00|22951.3|22867.3|23042.3|22958.3|23083|22999|22922.5|22838.5|10498
1674586800000|2023-01-24 19:00:00|23043|22959|23065.1|22981.1|23110.5|23026.5|23010.1|22926.1|9324
1674590400000|2023-01-24 20:00:00|23064.2|22980.2|23058.9|22974.9|23079.7|22995.7|22928.7|22844.7|10418
1674594000000|2023-01-24 21:00:00|23056.9|22972.9|22944.6|22860.6|23119.7|23035.7|22869|22785|9988
1674597600000|2023-01-24 22:00:00|22944.7|22860.7|22797.8|22713.8|22964|22880|22721.9|22637.9|9924
1674601200000|2023-01-24 23:00:00|22798.2|22714.2|22673.9|22589.9|22820|22736|22510.8|22426.8|12283
1674604800000|2023-01-25 00:00:00|22672.3|22588.3|22696.2|22612.2|22743.8|22659.8|22547.3|22463.3|11627
1674608400000|2023-01-25 01:00:00|22696.8|22612.8|22533|22449|22705.7|22621.7|22376.5|22292.5|11821
1674612000000|2023-01-25 02:00:00|22533.9|22449.9|22590.3|22506.3|22632.8|22548.8|22527.1|22443.1|9083
1674615600000|2023-01-25 03:00:00|22590.4|22506.4|22685.6|22601.6|22689.5|22605.5|22578.2|22494.2|7927
1674619200000|2023-01-25 04:00:00|22685.4|22601.4|22673.7|22589.7|22702.1|22618.1|22669.1|22585.1|7196
1674622800000|2023-01-25 05:00:00|22674.1|22590.1|22714.9|22630.9|22768.8|22684.8|22651.6|22567.6|7519
1674626400000|2023-01-25 06:00:00|22714.8|22630.8|22761|22677|22779.3|22695.3|22681.7|22597.7|8224
1674630000000|2023-01-25 07:00:00|22761.4|22677.4|22757.8|22673.8|22803.4|22719.4|22745.3|22661.3|7993
1674633600000|2023-01-25 08:00:00|22756.6|22672.6|22708|22624|22779.5|22695.5|22702.5|22618.5|8618
1674637200000|2023-01-25 09:00:00|22707.2|22623.2|22651.5|22567.5|22745.7|22661.7|22617.5|22533.5|9220
1674640800000|2023-01-25 10:00:00|22649.1|22565.1|22655.8|22571.8|22671.5|22587.5|22530.7|22446.7|10217
1674644400000|2023-01-25 11:00:00|22654.9|22570.9|22639.7|22555.7|22668.4|22584.4|22607.9|22523.9|7696
1674648000000|2023-01-25 12:00:00|22639.6|22555.6|22734.9|22650.9|22782.3|22698.3|22637.4|22553.4|10320
1674651600000|2023-01-25 13:00:00|22735.1|22651.1|22638.5|22554.5|22769.1|22685.1|22617.8|22533.8|9810
1674655200000|2023-01-25 14:00:00|22639|22555|22477|22393|22666.7|22582.7|22466|22382|11707
1674658800000|2023-01-25 15:00:00|22477.5|22393.5|22624.5|22540.5|22643.2|22559.2|22387.1|22303.1|11611
1674662400000|2023-01-25 16:00:00|22623.9|22539.9|22674.5|22590.5|22733.1|22649.1|22565.5|22481.5|10458
1674666000000|2023-01-25 17:00:00|22676.4|22592.4|22615|22531|22697.3|22613.3|22563.5|22479.5|9322
1674669600000|2023-01-25 18:00:00|22614.7|22530.7|22771.9|22687.9|22775|22691|22605|22521|9919
1674673200000|2023-01-25 19:00:00|22771.1|22687.1|22797.7|22713.7|22804.6|22720.6|22701.6|22617.6|10169
1674676800000|2023-01-25 20:00:00|22798.1|22714.1|22984|22900|22990.9|22906.9|22797.8|22713.8|11684
1674680400000|2023-01-25 21:00:00|22982.8|22898.8|23638.8|23554.8|23738.4|23654.4|22887.2|22803.2|12732
1674684000000|2023-01-25 22:00:00|23637|23553|22980.2|22896.2|23854.8|23770.8|22878.2|22794.2|12265
1674687600000|2023-01-25 23:00:00|22982.8|22898.8|23099|23015|23252|23168|22935.5|22851.5|12401
1674691200000|2023-01-26 00:00:00|23100.6|23016.6|23282.6|23198.6|23322.8|23238.8|23095|23011|11595
1674694800000|2023-01-26 01:00:00|23282.5|23198.5|23205.3|23121.3|23287.2|23203.2|23185.8|23101.8|10790
1674698400000|2023-01-26 02:00:00|23205.6|23121.6|23225.7|23141.7|23306.3|23222.3|23183.6|23099.6|9390
1674702000000|2023-01-26 03:00:00|23226.4|23142.4|23177.6|23093.6|23271.4|23187.4|23156.6|23072.6|8911
1674705600000|2023-01-26 04:00:00|23177.5|23093.5|23223.6|23139.6|23235.7|23151.7|23153.9|23069.9|8346
1674709200000|2023-01-26 05:00:00|23222.1|23138.1|23194.1|23110.1|23232.8|23148.8|23178.1|23094.1|7941
1674712800000|2023-01-26 06:00:00|23194.3|23110.3|23128.4|23044.4|23204.4|23120.4|22958.1|22874.1|10500
1674716400000|2023-01-26 07:00:00|23128.5|23044.5|23013.2|22929.2|23135.3|23051.3|23000.2|22916.2|9902
1674720000000|2023-01-26 08:00:00|23012.6|22928.6|23045.3|22961.3|23087.5|23003.5|22974.5|22890.5|9057
1674723600000|2023-01-26 09:00:00|23046|22962|23012|22928|23077.6|22993.6|22956|22872|9314
1674727200000|2023-01-26 10:00:00|23013|22929|22973.7|22889.7|23034.9|22950.9|22906.4|22822.4|9559
1674730800000|2023-01-26 11:00:00|22976.3|22892.3|23034.4|22950.4|23036.4|22952.4|22942.1|22858.1|9223
1674734400000|2023-01-26 12:00:00|23034.9|22950.9|23166.8|23082.8|23181.8|23097.8|23008.7|22924.7|10243
1674738000000|2023-01-26 13:00:00|23167.2|23083.2|23170.5|23086.5|23193.9|23109.9|22940.8|22856.8|11525
1674741600000|2023-01-26 14:00:00|23171.4|23087.4|23079.7|22995.7|23282.8|23198.8|22974|22890|12488
1674745200000|2023-01-26 15:00:00|23080|22996|22999|22915|23219.3|23135.3|22944.2|22860.2|12354
1674748800000|2023-01-26 16:00:00|22999.3|22915.3|23046|22962|23066.2|22982.2|22906.1|22822.1|12005
1674752400000|2023-01-26 17:00:00|23046.2|22962.2|23025.6|22941.6|23096.1|23012.1|23006.2|22922.2|10278
1674756000000|2023-01-26 18:00:00|23025.1|22941.1|23080.5|22996.5|23144|23060|23007.5|22923.5|10336
1674759600000|2023-01-26 19:00:00|23080.9|22996.9|23113.2|23029.2|23130|23046|23028.9|22944.9|9445
1674763200000|2023-01-26 20:00:00|23113.3|23029.3|23156.9|23072.9|23198.1|23114.1|23083|22999|9622
1674766800000|2023-01-26 21:00:00|23155.9|23071.9|23119.9|23035.9|23159.7|23075.7|23012|22928|9983
1674770400000|2023-01-26 22:00:00|23119.8|23035.8|23045|22961|23176.4|23092.4|23033.3|22949.3|6591
1674774000000|2023-01-26 23:00:00|23044.7|22960.7|23052|22968|23073.4|22989.4|23010.3|22926.3|8863
1674777600000|2023-01-27 00:00:00|23051.9|22967.9|22965.8|22881.8|23115.9|23031.9|22946.3|22862.3|9964
1674781200000|2023-01-27 01:00:00|22966.3|22882.3|22688.9|22604.9|23007.2|22923.2|22584.8|22500.8|11254
1674784800000|2023-01-27 02:00:00|22688.6|22604.6|22825.9|22741.9|22858.2|22774.2|22654.5|22570.5|10272
1674788400000|2023-01-27 03:00:00|22826.2|22742.2|22816.7|22732.7|22885.5|22801.5|22807.2|22723.2|7711
1674792000000|2023-01-27 04:00:00|22816.6|22732.6|22851.5|22767.5|22899.6|22815.6|22809.9|22725.9|6671
1674795600000|2023-01-27 05:00:00|22852.5|22768.5|23079.8|22995.8|23138.9|23054.9|22845.7|22761.7|8046
1674799200000|2023-01-27 06:00:00|23079.7|22995.7|23046.8|22962.8|23096.6|23012.6|23022.6|22938.6|9027
1674802800000|2023-01-27 07:00:00|23046.5|22962.5|23120.4|23036.4|23124.4|23040.4|22980|22896|8690
1674806400000|2023-01-27 08:00:00|23118.9|23034.9|23006.4|22922.4|23125.9|23041.9|22982.1|22898.1|9055
1674810000000|2023-01-27 09:00:00|23005.7|22921.7|22989.8|22905.8|23024.3|22940.3|22952.5|22868.5|7805
1674813600000|2023-01-27 10:00:00|22989.7|22905.7|22990.8|22906.8|23031.8|22947.8|22952.6|22868.6|6780
1674817200000|2023-01-27 11:00:00|22991|22907|23010.3|22926.3|23014.7|22930.7|22961.1|22877.1|6908
1674820800000|2023-01-27 12:00:00|23010.7|22926.7|22974.9|22890.9|23030.1|22946.1|22919.1|22835.1|8336
1674824400000|2023-01-27 13:00:00|22975.8|22891.8|22940.4|22856.4|23062.4|22978.4|22906.5|22822.5|10635
1674828000000|2023-01-27 14:00:00|22942.4|22858.4|23007.9|22923.9|23091|23007|22890.2|22806.2|11377
1674831600000|2023-01-27 15:00:00|23007.4|22923.4|22982.4|22898.4|23185.9|23101.9|22975.7|22891.7|12038
1674835200000|2023-01-27 16:00:00|22981.4|22897.4|23176.3|23092.3|23185|23101|22973.2|22889.2|10966
1674838800000|2023-01-27 17:00:00|23179.8|23095.8|23250.8|23166.8|23283.5|23199.5|23133.4|23049.4|10861
1674842400000|2023-01-27 18:00:00|23250.5|23166.5|23226.4|23142.4|23291.6|23207.6|23179.1|23095.1|10501
1674846000000|2023-01-27 19:00:00|23226.3|23142.3|23296|23212|23325.6|23241.6|23206.1|23122.1|9297
1674849600000|2023-01-27 20:00:00|23296.1|23212.1|23149.7|23065.7|23539.9|23455.9|23065.6|22981.6|12363
1674853200000|2023-01-27 21:00:00|23150.2|23066.2|23134.1|23050.1|23237.3|23153.3|23097.1|23013.1|8501
1674892800000|2023-01-28 08:00:00|23034|22950|23024.4|22940.4|23057|22973|23003.1|22919.1|5529
1674896400000|2023-01-28 09:00:00|23024.3|22940.3|23044.6|22960.6|23059.4|22975.4|22961.4|22877.4|5940
1674900000000|2023-01-28 10:00:00|23044.3|22960.3|23023.1|22939.1|23055.7|22971.7|23003.8|22919.8|5486
1674903600000|2023-01-28 11:00:00|23022.9|22938.9|23024.4|22940.4|23040.1|22956.1|22982.6|22898.6|5017
1674907200000|2023-01-28 12:00:00|23024.2|22940.2|22998.4|22914.4|23027|22943|22966.2|22882.2|5549
1674910800000|2023-01-28 13:00:00|22998.5|22914.5|23014.2|22930.2|23017.8|22933.8|22931.6|22847.6|7217
1674914400000|2023-01-28 14:00:00|23014.3|22930.3|22999.1|22915.1|23024.3|22940.3|22997.4|22913.4|5190
1674918000000|2023-01-28 15:00:00|22999.2|22915.2|23061|22977|23084.3|23000.3|22985.2|22901.2|6334
1674921600000|2023-01-28 16:00:00|23060.8|22976.8|23069.6|22985.6|23094|23010|23055.3|22971.3|5131
1674925200000|2023-01-28 17:00:00|23069.8|22985.8|23065|22981|23074.9|22990.9|23026.8|22942.8|4958
1674928800000|2023-01-28 18:00:00|23065.1|22981.1|23044.4|22960.4|23072.1|22988.1|23029.9|22945.9|5328
1674932400000|2023-01-28 19:00:00|23045.6|22961.6|23086.3|23002.3|23089.4|23005.4|23039.2|22955.2|5395
1674936000000|2023-01-28 20:00:00|23086.1|23002.1|23012|22928|23087.5|23003.5|23005.5|22921.5|5588
1674939600000|2023-01-28 21:00:00|23011.9|22927.9|23049.1|22965.1|23054.2|22970.2|22996.6|22912.6|5783
1674943200000|2023-01-28 22:00:00|23049.6|22965.6|23027.1|22943.1|23061.4|22977.4|23027.1|22943.1|4601
1674946800000|2023-01-28 23:00:00|23027.2|22943.2|23070.6|22986.6|23075|22991|23013.7|22929.7|5571
1674950400000|2023-01-29 00:00:00|23070.8|22986.8|23161|23077|23188.7|23104.7|23021.7|22937.7|7304
1674954000000|2023-01-29 01:00:00|23161.1|23077.1|23280.7|23196.7|23536.3|23452.3|23161.1|23077.1|10776
1674957600000|2023-01-29 02:00:00|23280.6|23196.6|23187.1|23103.1|23322.6|23238.6|23109.9|23025.9|9213
1674961200000|2023-01-29 03:00:00|23187.3|23103.3|23238.6|23154.6|23241.4|23157.4|23154.4|23070.4|6570
1674964800000|2023-01-29 04:00:00|23239.4|23155.4|23272.9|23188.9|23282.8|23198.8|23199.8|23115.8|6637
1674968400000|2023-01-29 05:00:00|23273|23189|23293.7|23209.7|23295.5|23211.5|23237.9|23153.9|5985
1674972000000|2023-01-29 06:00:00|23293.6|23209.6|23244.1|23160.1|23309.3|23225.3|23233.7|23149.7|5343
1674975600000|2023-01-29 07:00:00|23244|23160|23247|23163|23262.8|23178.8|23225.7|23141.7|5063
1674979200000|2023-01-29 08:00:00|23247.1|23163.1|23212.9|23128.9|23264.7|23180.7|23204.4|23120.4|5771
1674982800000|2023-01-29 09:00:00|23212.8|23128.8|23339.1|23255.1|23413|23329|23205.1|23121.1|7970
1674986400000|2023-01-29 10:00:00|23338.7|23254.7|23493|23409|23535.9|23451.9|23338.7|23254.7|9503
1674990000000|2023-01-29 11:00:00|23493.2|23409.2|23477.1|23393.1|23639.7|23555.7|23328.3|23244.3|9767
1674993600000|2023-01-29 12:00:00|23477.8|23393.8|23528.2|23444.2|23585.4|23501.4|23404.6|23320.6|8429
1674997200000|2023-01-29 13:00:00|23528.3|23444.3|23587.5|23503.5|23695.6|23611.6|23511.5|23427.5|10385
1675000800000|2023-01-29 14:00:00|23587.6|23503.6|23587|23503|23639.5|23555.5|23473.5|23389.5|8739
1675004400000|2023-01-29 15:00:00|23586.8|23502.8|23573.8|23489.8|23595|23511|23520.1|23436.1|6824
1675008000000|2023-01-29 16:00:00|23573.2|23489.2|23632.6|23548.6|23690.8|23606.8|23527.3|23443.3|8636
1675011600000|2023-01-29 17:00:00|23632.7|23548.7|23638.6|23554.6|23684.5|23600.5|23601.9|23517.9|8554
1675015200000|2023-01-29 18:00:00|23638.2|23554.2|23727.9|23643.9|23797.6|23713.6|23590.2|23506.2|9323
1675018800000|2023-01-29 19:00:00|23728.1|23644.1|23944.7|23860.7|23998.8|23914.8|23711.7|23627.7|11046
1675022400000|2023-01-29 20:00:00|23944.5|23860.5|23756.8|23642.8|23950.6|23866.6|23684.3|23570.3|9522
1675026000000|2023-01-29 21:00:00|23756|23642|23853.3|23739.3|23883.4|23769.4|23717.2|23603.2|7892
1675029600000|2023-01-29 22:00:00|23853.4|23739.4|23808.6|23724.6|23864.1|23777.8|23767.7|23683.7|6732
1675033200000|2023-01-29 23:00:00|23809.1|23725.1|23788|23704|23918|23834|23773.8|23689.8|10216
1675036800000|2023-01-30 00:00:00|23786.8|23702.8|23794.3|23710.3|23840.2|23756.2|23729.7|23645.7|9900
1675040400000|2023-01-30 01:00:00|23793.7|23709.7|23712|23628|23807.7|23723.7|23672|23588|10004
1675044000000|2023-01-30 02:00:00|23712.1|23628.1|23685.4|23601.4|23712.7|23628.7|23619.2|23535.2|9071
1675047600000|2023-01-30 03:00:00|23686.5|23602.5|23740.3|23656.3|23741.6|23657.6|23669.4|23585.4|7378
1675051200000|2023-01-30 04:00:00|23740.2|23656.2|23753.9|23669.9|23803.2|23719.2|23739|23655|7677
1675054800000|2023-01-30 05:00:00|23754.1|23670.1|23764.2|23680.2|23766.7|23682.7|23707.5|23623.5|7059
1675058400000|2023-01-30 06:00:00|23765.6|23681.6|23735.6|23651.6|23782.1|23698.1|23706.6|23622.6|7332
1675062000000|2023-01-30 07:00:00|23735.3|23651.3|23685.4|23601.4|23743.7|23659.7|23645.9|23561.9|8403
1675065600000|2023-01-30 08:00:00|23685.5|23601.5|23592.6|23508.6|23715.1|23631.1|23551.8|23467.8|9731
1675069200000|2023-01-30 09:00:00|23592.5|23508.5|23231.6|23147.6|23593.8|23509.8|23165.4|23081.4|12801
1675072800000|2023-01-30 10:00:00|23232.7|23148.7|23281.3|23197.3|23343|23259|23156.5|23072.5|10799
1675076400000|2023-01-30 11:00:00|23280|23196|23120.5|23036.5|23315.4|23231.4|23072.9|22988.9|10385
1675080000000|2023-01-30 12:00:00|23119.4|23035.4|23119|23035|23191|23107|23021.4|22937.4|11268
1675083600000|2023-01-30 13:00:00|23118.8|23034.8|23101.5|23017.5|23170.4|23086.4|23091.5|23007.5|9311
1675087200000|2023-01-30 14:00:00|23101.6|23017.6|23328.3|23244.3|23328.7|23244.7|23076.8|22992.8|11065
1675090800000|2023-01-30 15:00:00|23327.6|23243.6|23220.2|23136.2|23342.7|23258.7|23094.8|23010.8|11099
1675094400000|2023-01-30 16:00:00|23219.6|23135.6|23213|23129|23285.8|23201.8|23157.6|23073.6|10811
1675098000000|2023-01-30 17:00:00|23213.7|23129.7|23151|23067|23277|23193|23136.2|23052.2|10539
1675101600000|2023-01-30 18:00:00|23149.5|23065.5|23176.8|23092.8|23220|23136|23115.6|23031.6|10108
1675105200000|2023-01-30 19:00:00|23176.9|23092.9|22827.9|22743.9|23179.4|23095.4|22687.3|22603.3|12045
1675108800000|2023-01-30 20:00:00|22826.9|22742.9|22733.9|22649.9|22846.6|22762.6|22611|22527|11421
1675112400000|2023-01-30 21:00:00|22735.4|22651.4|22788.5|22704.5|22831.5|22747.5|22724.9|22640.9|9926
1675116000000|2023-01-30 22:00:00|22788.4|22704.4|22773.5|22689.5|22808.9|22724.9|22553.1|22469.1|8140
1675119600000|2023-01-30 23:00:00|22773.4|22689.4|22873.1|22789.1|22881.8|22797.8|22752.6|22668.6|10127
1675123200000|2023-01-31 00:00:00|22873.3|22789.3|22875.6|22791.6|22912.6|22828.6|22765.8|22681.8|9872
1675126800000|2023-01-31 01:00:00|22874.9|22790.9|22875.1|22791.1|22902.1|22818.1|22805.4|22721.4|9116
1675130400000|2023-01-31 02:00:00|22874.9|22790.9|22902.1|22818.1|22948.7|22864.7|22863.8|22779.8|8015
1675134000000|2023-01-31 03:00:00|22903.2|22819.2|22875.2|22791.2|22910.1|22826.1|22864.5|22780.5|7148
1675137600000|2023-01-31 04:00:00|22875.5|22791.5|22903|22819|22905.4|22821.4|22847.5|22763.5|6677
1675141200000|2023-01-31 05:00:00|22903.1|22819.1|22800.2|22716.2|22910.2|22826.2|22800.2|22716.2|7306
1675144800000|2023-01-31 06:00:00|22802.1|22718.1|22856.3|22772.3|22906.9|22822.9|22787.2|22703.2|8121
1675148400000|2023-01-31 07:00:00|22855.5|22771.5|23019.5|22935.5|23026.8|22942.8|22852.7|22768.7|8322
1675152000000|2023-01-31 08:00:00|23019.7|22935.7|22950.9|22866.9|23033.5|22949.5|22878|22794|9614
1675155600000|2023-01-31 09:00:00|22950.7|22866.7|22932.7|22848.7|22979.7|22895.7|22926.7|22842.7|7593
1675159200000|2023-01-31 10:00:00|22933.7|22849.7|22869.1|22785.1|22947.8|22863.8|22860.3|22776.3|8021
1675162800000|2023-01-31 11:00:00|22869.3|22785.3|22907.2|22823.2|22920.6|22836.6|22856.1|22772.1|7998
1675166400000|2023-01-31 12:00:00|22906.7|22822.7|22939.8|22855.8|22959.9|22875.9|22896.4|22812.4|7522
1675170000000|2023-01-31 13:00:00|22940.1|22856.1|23162.3|23078.3|23162.4|23078.4|22929.8|22845.8|10266
1675173600000|2023-01-31 14:00:00|23162.9|23078.9|23166.5|23082.5|23230.5|23146.5|23104.9|23020.9|11327
1675177200000|2023-01-31 15:00:00|23166.1|23082.1|23164.3|23080.3|23247.3|23163.3|23122.6|23038.6|10270
1675180800000|2023-01-31 16:00:00|23165.4|23081.4|23154.9|23070.9|23255.6|23171.6|23128.8|23044.8|10202
1675184400000|2023-01-31 17:00:00|23155.3|23071.3|23194|23110|23222.8|23138.8|23133.7|23049.7|8730
1675188000000|2023-01-31 18:00:00|23193.2|23109.2|23211.2|23127.2|23228.9|23144.9|23165.1|23081.1|7585
1675191600000|2023-01-31 19:00:00|23212.2|23128.2|23208.2|23124.2|23230.1|23146.1|23138.5|23054.5|7460
1675195200000|2023-01-31 20:00:00|23208.3|23124.3|23140.8|23056.8|23214.5|23130.5|23097.9|23013.9|8141
1675198800000|2023-01-31 21:00:00|23139.9|23055.9|22993.1|22909.1|23164|23080|22863.3|22779.3|10006
1675202400000|2023-01-31 22:00:00|22993.3|22909.3|23222|23138|23349.7|23265.7|22924.5|22840.5|7942
1675206000000|2023-01-31 23:00:00|23222.4|23138.4|23172.7|23088.7|23225.4|23141.4|23130.1|23046.1|9746
1675209600000|2023-02-01 00:00:00|23172.8|23088.8|23127.1|23043.1|23209.1|23125.1|23047.2|22963.2|10017
1675213200000|2023-02-01 01:00:00|23126.7|23042.7|23167.6|23083.6|23220.6|23136.6|23099.3|23015.3|8912
1675216800000|2023-02-01 02:00:00|23167.2|23083.2|23147.2|23063.2|23168.5|23084.5|23125.1|23041.1|6683
1675220400000|2023-02-01 03:00:00|23147.4|23063.4|23170.2|23086.2|23173.2|23089.2|23085.9|23001.9|6205
1675224000000|2023-02-01 04:00:00|23170.3|23086.3|23177.8|23093.8|23196.3|23112.3|23152.8|23068.8|6193
1675227600000|2023-02-01 05:00:00|23177.5|23093.5|23163.2|23079.2|23205.3|23121.3|23158.9|23074.9|5984
1675231200000|2023-02-01 06:00:00|23163.3|23079.3|23109|23025|23172.5|23088.5|23096|23012|7663
1675234800000|2023-02-01 07:00:00|23108.8|23024.8|23119.7|23035.7|23153.8|23069.8|23064.5|22980.5|7232
1675238400000|2023-02-01 08:00:00|23119.6|23035.6|23026|22942|23127.7|23043.7|22989|22905|8812
1675242000000|2023-02-01 09:00:00|23025.8|22941.8|23036.2|22952.2|23060.8|22976.8|22968.8|22884.8|7878
1675245600000|2023-02-01 10:00:00|23036.4|22952.4|23041.6|22957.6|23052.6|22968.6|22992.4|22908.4|6922
1675249200000|2023-02-01 11:00:00|23041.4|22957.4|23118.6|23034.6|23138.3|23054.3|23032.5|22948.5|6636
1675252800000|2023-02-01 12:00:00|23119.1|23035.1|23101.2|23017.2|23144|23060|23093.6|23009.6|6622
1675256400000|2023-02-01 13:00:00|23100.9|23016.9|23127.7|23043.7|23175.3|23091.3|23061|22977|8585
1675260000000|2023-02-01 14:00:00|23127.8|23043.8|23142.7|23058.7|23181.6|23097.6|23077.8|22993.8|8853
1675263600000|2023-02-01 15:00:00|23143|23059|23024|22940|23149.8|23065.8|22989.9|22905.9|10215
1675267200000|2023-02-01 16:00:00|23022.6|22938.6|23043.2|22959.2|23075.8|22991.8|22970.8|22886.8|8443
1675270800000|2023-02-01 17:00:00|23043.3|22959.3|23034.8|22950.8|23077.6|22993.6|22977.6|22893.6|8230
1675274400000|2023-02-01 18:00:00|23034.9|22950.9|23111.1|23027.1|23164.3|23080.3|22991|22907|9415
1675278000000|2023-02-01 19:00:00|23111.5|23027.5|23425.7|23341.7|23531.8|23447.8|22823.5|22739.5|12672
1675281600000|2023-02-01 20:00:00|23425.4|23341.4|23612.1|23528.1|23691.3|23607.3|23370.7|23286.7|12422
1675285200000|2023-02-01 21:00:00|23612.2|23528.2|23722.8|23638.8|23837.9|23753.9|23582.5|23498.5|11882
1675288800000|2023-02-01 22:00:00|23723.1|23639.1|23758.2|23674.2|23851.1|23767.1|23701.8|23617.8|7867
1675292400000|2023-02-01 23:00:00|23757.9|23673.9|23768.9|23684.9|23825.2|23741.2|23730.4|23646.4|9459
1675296000000|2023-02-02 00:00:00|23769|23685|24236.2|24152.2|24293.2|24209.2|23743.8|23659.8|11999
1675299600000|2023-02-02 01:00:00|24235.4|24151.4|24000.4|23916.4|24252.9|24168.9|23995.8|23911.8|11470
1675303200000|2023-02-02 02:00:00|23999.6|23915.6|23928.8|23844.8|24030.5|23946.5|23878|23794|9419
1675306800000|2023-02-02 03:00:00|23930.8|23846.8|23897.7|23813.7|23976|23892|23897.7|23813.7|7899
1675310400000|2023-02-02 04:00:00|23899.6|23815.6|23929|23845|23951.6|23867.6|23888.7|23804.7|7020
1675314000000|2023-02-02 05:00:00|23928.5|23844.5|23851.6|23767.6|23964.6|23880.6|23850.2|23766.2|6836
1675317600000|2023-02-02 06:00:00|23851.8|23767.8|23832.3|23748.3|23874|23790|23712.6|23628.6|8918
1675321200000|2023-02-02 07:00:00|23832|23748|23825.5|23741.5|23875.7|23791.7|23790.6|23706.6|7018
1675324800000|2023-02-02 08:00:00|23825.6|23741.6|23845.9|23761.9|23895|23811|23814.5|23730.5|7696
1675328400000|2023-02-02 09:00:00|23845.7|23761.7|23877.6|23793.6|23880.6|23796.6|23794.4|23710.4|7612
1675332000000|2023-02-02 10:00:00|23877.4|23793.4|23827.9|23743.9|23879.7|23795.7|23818.4|23734.4|6238
1675335600000|2023-02-02 11:00:00|23828.1|23744.1|23867.3|23783.3|23893.4|23809.4|23821.8|23737.8|6656
1675339200000|2023-02-02 12:00:00|23867.7|23783.7|23847.3|23763.3|23877.6|23793.6|23810.9|23726.9|7360
1675342800000|2023-02-02 13:00:00|23847.1|23763.1|23809.2|23725.2|23856.1|23772.1|23762.5|23678.5|9265
1675346400000|2023-02-02 14:00:00|23809.4|23725.4|23652.5|23568.5|23981.6|23897.6|23585.7|23501.7|11482
1675350000000|2023-02-02 15:00:00|23652|23568|23882.9|23798.9|23967|23883|23604.8|23520.8|12200
1675353600000|2023-02-02 16:00:00|23883.3|23799.3|23836.1|23752.1|23941.5|23857.5|23816.6|23732.6|11412
1675357200000|2023-02-02 17:00:00|23836|23752|23939.3|23855.3|23977.8|23893.8|23829.2|23745.2|9934
1675360800000|2023-02-02 18:00:00|23939.2|23855.2|24101.7|24017.7|24183.1|24099.1|23937|23853|11634
1675364400000|2023-02-02 19:00:00|24101.8|24017.8|23848.7|23764.7|24113.2|24029.2|23777.2|23693.2|12169
1675368000000|2023-02-02 20:00:00|23848.5|23764.5|23917.3|23833.3|23917.3|23833.3|23797.3|23713.3|10680
1675371600000|2023-02-02 21:00:00|23917|23833|23501.8|23417.8|23961|23877|23463.6|23379.6|11824
1675375200000|2023-02-02 22:00:00|23501.5|23417.5|23602.8|23518.8|23655.6|23571.6|23424.6|23340.6|8868
1675378800000|2023-02-02 23:00:00|23601.8|23517.8|23534.4|23450.4|23640.2|23556.2|23468.3|23384.3|10209
1675382400000|2023-02-03 00:00:00|23535.3|23451.3|23597.1|23513.1|23625.3|23541.3|23484|23400|9657
1675386000000|2023-02-03 01:00:00|23597|23513|23599.6|23515.6|23631.2|23547.2|23568.7|23484.7|7948
1675389600000|2023-02-03 02:00:00|23599.5|23515.5|23519|23435|23623.9|23539.9|23459.7|23375.7|8796
1675393200000|2023-02-03 03:00:00|23519.3|23435.3|23572.9|23488.9|23575.6|23491.6|23459.9|23375.9|8535
1675396800000|2023-02-03 04:00:00|23573.5|23489.5|23558.7|23474.7|23603.9|23519.9|23552.6|23468.6|6954
1675400400000|2023-02-03 05:00:00|23558.5|23474.5|23567.3|23483.3|23589.2|23505.2|23546.4|23462.4|6571
1675404000000|2023-02-03 06:00:00|23568.3|23484.3|23555.7|23471.7|23592.4|23508.4|23552.7|23468.7|5949
1675407600000|2023-02-03 07:00:00|23556.2|23472.2|23497.8|23413.8|23585.7|23501.7|23493.8|23409.8|7954
1675411200000|2023-02-03 08:00:00|23498|23414|23462.5|23378.5|23513.5|23429.5|23369.7|23285.7|9430
1675414800000|2023-02-03 09:00:00|23463.1|23379.1|23463.6|23379.6|23488.6|23404.6|23442.3|23358.3|7463
1675418400000|2023-02-03 10:00:00|23463.4|23379.4|23471.7|23387.7|23482.2|23398.2|23401.6|23317.6|7391
1675422000000|2023-02-03 11:00:00|23471.6|23387.6|23577|23493|23579.8|23495.8|23461.4|23377.4|7816
1675425600000|2023-02-03 12:00:00|23576.8|23492.8|23568|23484|23608.6|23524.6|23532.5|23448.5|8525
1675429200000|2023-02-03 13:00:00|23567.9|23483.9|23385.8|23301.8|23586.5|23502.5|23307.9|23223.9|10330
1675432800000|2023-02-03 14:00:00|23385.9|23301.9|23560.2|23476.2|23630.8|23546.8|23281.2|23197.2|10347
1675436400000|2023-02-03 15:00:00|23560.9|23476.9|23648|23564|23746.6|23662.6|23460.5|23376.5|9300
1675440000000|2023-02-03 16:00:00|23647.9|23563.9|23563.6|23479.6|23755.3|23671.3|23562.4|23478.4|8504
1675443600000|2023-02-03 17:00:00|23563.9|23479.9|23554.1|23470.1|23704.6|23620.6|23550|23466|8156
1675447200000|2023-02-03 18:00:00|23553.2|23469.2|23461.5|23377.5|23565.4|23481.4|23417.5|23333.5|8752
1675450800000|2023-02-03 19:00:00|23462.4|23378.4|23353.4|23269.4|23480.1|23396.1|23347.7|23263.7|8265
1675454400000|2023-02-03 20:00:00|23352.7|23268.7|23379.6|23295.6|23442.4|23358.4|23259.9|23175.9|8198
1675458000000|2023-02-03 21:00:00|23379.9|23295.9|23428.8|23344.8|23436|23352|23350.4|23266.4|5477
1675497600000|2023-02-04 08:00:00|23372.9|23288.9|23345.7|23261.7|23387.6|23303.6|23344.6|23260.6|3478
1675501200000|2023-02-04 09:00:00|23345|23261|23385.7|23301.7|23393.1|23309.1|23338.7|23254.7|3415
1675504800000|2023-02-04 10:00:00|23385.5|23301.5|23380.5|23296.5|23408.6|23324.6|23376.6|23292.6|4075
1675508400000|2023-02-04 11:00:00|23380.9|23296.9|23406.5|23322.5|23413.7|23329.7|23379|23295|3530
1675512000000|2023-02-04 12:00:00|23406.6|23322.6|23456.9|23372.9|23459.9|23375.9|23388.7|23304.7|4234
1675515600000|2023-02-04 13:00:00|23457|23373|23547.4|23463.4|23623.9|23539.9|23457|23373|6659
1675519200000|2023-02-04 14:00:00|23547.5|23463.5|23507.9|23423.9|23550.7|23466.7|23445.1|23361.1|5448
1675522800000|2023-02-04 15:00:00|23507.8|23423.8|23463.6|23379.6|23513.4|23429.4|23435.6|23351.6|4867
1675526400000|2023-02-04 16:00:00|23463.9|23379.9|23450|23366|23493.1|23409.1|23408.5|23324.5|5117
1675530000000|2023-02-04 17:00:00|23449.9|23365.9|23485.4|23401.4|23502.5|23418.5|23439|23355|5510
1675533600000|2023-02-04 18:00:00|23485.5|23401.5|23491.3|23407.3|23511.7|23427.7|23452.1|23368.1|5156
1675537200000|2023-02-04 19:00:00|23491.2|23407.2|23470.9|23386.9|23498.2|23414.2|23463.6|23379.6|4243
1675540800000|2023-02-04 20:00:00|23470.7|23386.7|23454.6|23370.6|23482.9|23398.9|23437.7|23353.7|4033
1675544400000|2023-02-04 21:00:00|23454.5|23370.5|23459.4|23375.4|23459.8|23375.8|23424.2|23340.2|3579
1675548000000|2023-02-04 22:00:00|23459.5|23375.5|23447.4|23363.4|23488.1|23404.1|23440.9|23356.9|3446
1675551600000|2023-02-04 23:00:00|23447.6|23363.6|23368.5|23284.5|23464.1|23380.1|23309.7|23225.7|5331
1675555200000|2023-02-05 00:00:00|23370.4|23286.4|23327.8|23243.8|23411.7|23327.7|23280.9|23196.9|6062
1675558800000|2023-02-05 01:00:00|23333.6|23249.6|23362.5|23278.5|23373.7|23289.7|23310.7|23226.7|4914
1675562400000|2023-02-05 02:00:00|23362.6|23278.6|23339.7|23255.7|23389.1|23305.1|23339.6|23255.6|3840
1675566000000|2023-02-05 03:00:00|23339.6|23255.6|23386.4|23302.4|23386.8|23302.8|23337.9|23253.9|4147
1675569600000|2023-02-05 04:00:00|23386.1|23302.1|23411.2|23327.2|23419.6|23335.6|23375.5|23291.5|4186
1675573200000|2023-02-05 05:00:00|23411.6|23327.6|23420.5|23336.5|23430.4|23346.4|23407.9|23323.9|3585
1675576800000|2023-02-05 06:00:00|23420.4|23336.4|23439|23355|23469.9|23385.9|23394|23310|3992
1675580400000|2023-02-05 07:00:00|23439.1|23355.1|23424.5|23340.5|23446.7|23362.7|23411.7|23327.7|3467
1675584000000|2023-02-05 08:00:00|23424.6|23340.6|23439.7|23355.7|23457.9|23373.9|23414.1|23330.1|4199
1675587600000|2023-02-05 09:00:00|23439.6|23355.6|23409.7|23325.7|23443|23359|23405.8|23321.8|3816
1675591200000|2023-02-05 10:00:00|23409.5|23325.5|23439.7|23355.7|23446.4|23362.4|23407.5|23323.5|3321
1675594800000|2023-02-05 11:00:00|23439.9|23355.9|23403.5|23319.5|23445.3|23361.3|23397.2|23313.2|3874
1675598400000|2023-02-05 12:00:00|23403.6|23319.6|23207.1|23123.1|23416.3|23332.3|23069.3|22985.3|5108
1675602000000|2023-02-05 13:00:00|23206.8|23122.8|23212.2|23128.2|23258|23174|23121.8|23037.8|7196
1675605600000|2023-02-05 14:00:00|23212.1|23128.1|23210.7|23126.7|23252.6|23168.6|23191.9|23107.9|6075
1675609200000|2023-02-05 15:00:00|23210.8|23126.8|23144|23060|23247.9|23163.9|23113.5|23029.5|6597
1675612800000|2023-02-05 16:00:00|23144.1|23060.1|23162.1|23078.1|23198.4|23114.4|23051.3|22967.3|5540
1675616400000|2023-02-05 17:00:00|23120.4|23036.4|22897.1|22813.1|23146.4|23062.4|22861|22777|8267
1675620000000|2023-02-05 18:00:00|22896.8|22812.8|22888.6|22804.6|22974|22890|22871.6|22787.6|7229
1675623600000|2023-02-05 19:00:00|22888.8|22804.8|22941.9|22857.9|22959.6|22875.6|22808|22724|6345
1675627200000|2023-02-05 20:00:00|22942.1|22858.1|22944.5|22830.5|22981.8|22897.8|22914.7|22806.3|5128
1675630800000|2023-02-05 21:00:00|22944.4|22830.4|22956.9|22842.9|22956.9|22842.9|22868|22754|5204
1675634400000|2023-02-05 22:00:00|22957.5|22843.5|23044.2|22930.2|23088.4|22974.4|22952.7|22838.7|5551
1675638000000|2023-02-05 23:00:00|23044|22930|22992.7|22878.7|23064.5|22950.5|22970.1|22856.1|6220
1675641600000|2023-02-06 00:00:00|22993.7|22879.7|23101.9|23017.9|23149.8|23035.8|22982.9|22868.9|6002
1675645200000|2023-02-06 01:00:00|23100.9|23016.9|23025.4|22941.4|23109.2|23025.2|23013.1|22929.1|6616
1675648800000|2023-02-06 02:00:00|23025.5|22941.5|22922.9|22838.9|23049|22965|22918.5|22834.5|6058
1675652400000|2023-02-06 03:00:00|22923.2|22839.2|22942.4|22858.4|22969.7|22885.7|22881.5|22797.5|6370
1675656000000|2023-02-06 04:00:00|22942.2|22858.2|22920|22836|22971.4|22887.4|22918.2|22834.2|5612
1675659600000|2023-02-06 05:00:00|22920.1|22836.1|22818.8|22734.8|22933|22849|22687|22603|7336
1675663200000|2023-02-06 06:00:00|22818.9|22734.9|22830|22746|22845.1|22761.1|22769.5|22685.5|6199
1675666800000|2023-02-06 07:00:00|22830.1|22746.1|22923.3|22839.3|22927.8|22843.8|22806.7|22722.7|5723
1675670400000|2023-02-06 08:00:00|22923.2|22839.2|22908.2|22824.2|22976.2|22892.2|22881.8|22797.8|6293
1675674000000|2023-02-06 09:00:00|22908.4|22824.4|22880.7|22796.7|22926|22842|22864.1|22780.1|5552
1675677600000|2023-02-06 10:00:00|22880.2|22796.2|22886|22802|22911.1|22827.1|22851.1|22767.1|5135
1675681200000|2023-02-06 11:00:00|22886.5|22802.5|22924.6|22840.6|22936.3|22852.3|22788|22704|6521
1675684800000|2023-02-06 12:00:00|22923.9|22839.9|22931|22847|22972|22888|22876.1|22792.1|6655
1675688400000|2023-02-06 13:00:00|22930.8|22846.8|22873.3|22789.3|22966|22882|22855.8|22771.8|5959
1675692000000|2023-02-06 14:00:00|22872.8|22788.8|22881.4|22797.4|22939|22855|22824.6|22740.6|7676
1675695600000|2023-02-06 15:00:00|22881.5|22797.5|23082.6|22998.6|23086.8|23002.8|22796.2|22712.2|8287
1675699200000|2023-02-06 16:00:00|23082.7|22998.7|23041|22957|23192|23108|22974.4|22890.4|8811
1675702800000|2023-02-06 17:00:00|23041.3|22957.3|23079.6|22995.6|23111.2|23027.2|23000.8|22916.8|7741
1675706400000|2023-02-06 18:00:00|23080|22996|23059.5|22975.5|23116.6|23032.6|23001.3|22917.3|7876
1675710000000|2023-02-06 19:00:00|23059.3|22975.3|23073.2|22989.2|23164.1|23080.1|23027.5|22943.5|7322
1675713600000|2023-02-06 20:00:00|23073.1|22989.1|23049|22965|23073.3|22989.3|23013.1|22929.1|7145
1675717200000|2023-02-06 21:00:00|23048.8|22964.8|22957.7|22873.7|23052.3|22968.3|22949.5|22865.5|5917
1675720800000|2023-02-06 22:00:00|22957.6|22873.6|22923.5|22839.5|22965.2|22881.2|22887.3|22803.3|4919
1675724400000|2023-02-06 23:00:00|22923.2|22839.2|22804.4|22720.4|22927.4|22843.4|22684.3|22600.3|8293
1675728000000|2023-02-07 00:00:00|22803.7|22719.7|22838.6|22754.6|22864.8|22780.8|22791.4|22707.4|6975
1675731600000|2023-02-07 01:00:00|22838.5|22754.5|22891.3|22807.3|22903.4|22819.4|22837.1|22753.1|5626
1675735200000|2023-02-07 02:00:00|22891.4|22807.4|22923.9|22839.9|22927.4|22843.4|22851.6|22767.6|5612
1675738800000|2023-02-07 03:00:00|22923.8|22839.8|22920.2|22836.2|22938.5|22854.5|22895.5|22811.5|5423
1675742400000|2023-02-07 04:00:00|22920.4|22836.4|22914.3|22830.3|22964.1|22880.1|22909.1|22825.1|5243
1675746000000|2023-02-07 05:00:00|22914.4|22830.4|22977.5|22893.5|22986.2|22902.2|22913.8|22829.8|5079
1675749600000|2023-02-07 06:00:00|22977.6|22893.6|22969.8|22885.8|23025.5|22941.5|22967.2|22883.2|5045
1675753200000|2023-02-07 07:00:00|22969.6|22885.6|22953.4|22869.4|23000.6|22916.6|22937.1|22853.1|4677
1675756800000|2023-02-07 08:00:00|22953.3|22869.3|22916.2|22832.2|22961|22877|22909.1|22825.1|5835
1675760400000|2023-02-07 09:00:00|22916.4|22832.4|23056|22972|23069.8|22985.8|22916.1|22832.1|6471
1675764000000|2023-02-07 10:00:00|23054.4|22970.4|23029.3|22945.3|23099.6|23015.6|23018.9|22934.9|5894
1675767600000|2023-02-07 11:00:00|23029.4|22945.4|23023.5|22939.5|23063.3|22979.3|23011.4|22927.4|5062
1675771200000|2023-02-07 12:00:00|23023.6|22939.6|23063.6|22979.6|23072.4|22988.4|23012.1|22928.1|5570
1675774800000|2023-02-07 13:00:00|23063.7|22979.7|23025.3|22941.3|23075.8|22991.8|22987|22903|6490
1675778400000|2023-02-07 14:00:00|23025.2|22941.2|23018.5|22934.5|23056|22972|22979.2|22895.2|7216
1675782000000|2023-02-07 15:00:00|23018.4|22934.4|22947.7|22863.7|23021.6|22937.6|22923.3|22839.3|7944
1675785600000|2023-02-07 16:00:00|22947.6|22863.6|23021|22937|23065.8|22981.8|22921.8|22837.8|7063
1675789200000|2023-02-07 17:00:00|23020.4|22936.4|23324.2|23240.2|23374.9|23290.9|22937.4|22853.4|7772
1675792800000|2023-02-07 18:00:00|23324.8|23240.8|22973.6|22889.6|23384.9|23300.9|22817.9|22733.9|9510
1675796400000|2023-02-07 19:00:00|22971.7|22887.7|23136.9|23052.9|23172.7|23088.7|22967.3|22883.3|8743
1675800000000|2023-02-07 20:00:00|23136|23052|23244.9|23160.9|23287.7|23203.7|23079.1|22995.1|8360
1675803600000|2023-02-07 21:00:00|23244|23160|23240.2|23156.2|23307.9|23223.9|23227|23143|7196
1675807200000|2023-02-07 22:00:00|23240.6|23156.6|23273.3|23189.3|23344.5|23260.5|23191|23107|5426
1675810800000|2023-02-07 23:00:00|23273.4|23189.4|23287.9|23203.9|23336.3|23252.3|23273.3|23189.3|6908
1675814400000|2023-02-08 00:00:00|23287.7|23203.7|23370|23286|23396.5|23312.5|23275.3|23191.3|7350
1675818000000|2023-02-08 01:00:00|23370.1|23286.1|23331.2|23247.2|23481.6|23397.6|23327.3|23243.3|7225
1675821600000|2023-02-08 02:00:00|23331.3|23247.3|23287.3|23203.3|23350.4|23266.4|23284.4|23200.4|5844
1675825200000|2023-02-08 03:00:00|23287.4|23203.4|23304.6|23220.6|23320.7|23236.7|23275.6|23191.6|5363
1675828800000|2023-02-08 04:00:00|23302.5|23218.5|23291.3|23207.3|23327.7|23243.7|23286.5|23202.5|4622
1675832400000|2023-02-08 05:00:00|23291.4|23207.4|23269|23185|23300.1|23216.1|23234.4|23150.4|5185
1675836000000|2023-02-08 06:00:00|23269.4|23185.4|23242.2|23158.2|23276.9|23192.9|23234.8|23150.8|5540
1675839600000|2023-02-08 07:00:00|23242.1|23158.1|23275.5|23191.5|23278.6|23194.6|23231.8|23147.8|5431
1675843200000|2023-02-08 08:00:00|23275.8|23191.8|23246.9|23162.9|23281|23197|23210.4|23126.4|6053
1675846800000|2023-02-08 09:00:00|23246.8|23162.8|23241.2|23157.2|23264.2|23180.2|23220|23136|5323
1675850400000|2023-02-08 10:00:00|23241|23157|23205|23121|23245.2|23161.2|23179.8|23095.8|5139
1675854000000|2023-02-08 11:00:00|23205.8|23121.8|23201.7|23117.7|23223.9|23139.9|23183.3|23099.3|5155
1675857600000|2023-02-08 12:00:00|23201.5|23117.5|23164.1|23080.1|23239.4|23155.4|23138.4|23054.4|5869
1675861200000|2023-02-08 13:00:00|23163.3|23079.3|23151.4|23067.4|23178.7|23094.7|23097.3|23013.3|7267
1675864800000|2023-02-08 14:00:00|23151.8|23067.8|23092.3|23008.3|23171.6|23087.6|23047.5|22963.5|8118
1675868400000|2023-02-08 15:00:00|23092.1|23008.1|22912.9|22828.9|23092.3|23008.3|22906.1|22822.1|8684
1675872000000|2023-02-08 16:00:00|22913|22829|23008.1|22924.1|23008.7|22924.7|22723.9|22639.9|9093
1675875600000|2023-02-08 17:00:00|23006.3|22922.3|23048.2|22964.2|23065.3|22981.3|22957.3|22873.3|8335
1675879200000|2023-02-08 18:00:00|23047.3|22963.3|22936|22852|23079.6|22995.6|22881.4|22797.4|7848
1675882800000|2023-02-08 19:00:00|22935.9|22851.9|22916.7|22832.7|22965.6|22881.6|22869.8|22785.8|7282
1675886400000|2023-02-08 20:00:00|22916.6|22832.6|22877.1|22793.1|22948.4|22864.4|22830.9|22746.9|7891
1675890000000|2023-02-08 21:00:00|22875.6|22791.6|23000.8|22916.8|23020.4|22936.4|22864.8|22780.8|5742
1675893600000|2023-02-08 22:00:00|23000.6|22916.6|22972.5|22888.5|23016.4|22932.4|22964|22880|3584
1675897200000|2023-02-08 23:00:00|22972.6|22888.6|23005.3|22921.3|23009.6|22925.6|22920.3|22836.3|6145
1675900800000|2023-02-09 00:00:00|23005.1|22921.1|23023.5|22939.5|23050.1|22966.1|22974.9|22890.9|5902
1675904400000|2023-02-09 01:00:00|23023.1|22939.1|22989.5|22905.5|23032.9|22948.9|22982|22898|5942
1675908000000|2023-02-09 02:00:00|22989.3|22905.3|22849.1|22765.1|22997.7|22913.7|22849.1|22765.1|6011
1675911600000|2023-02-09 03:00:00|22850.5|22766.5|22558.4|22474.4|22856.1|22772.1|22492.5|22408.5|9069
1675915200000|2023-02-09 04:00:00|22558.7|22474.7|22609.4|22525.4|22651.5|22567.5|22417.9|22333.9|7652
1675918800000|2023-02-09 05:00:00|22609.5|22525.5|22645.9|22561.9|22677.3|22593.3|22578.6|22494.6|6497
1675922400000|2023-02-09 06:00:00|22645.7|22561.7|22761.5|22677.5|22768.5|22684.5|22622.3|22538.3|6176
1675926000000|2023-02-09 07:00:00|22761.6|22677.6|22720.4|22636.4|22773.2|22689.2|22693.2|22609.2|6567
1675929600000|2023-02-09 08:00:00|22720.5|22636.5|22766.8|22682.8|22805.9|22721.9|22710.9|22626.9|6717
1675933200000|2023-02-09 09:00:00|22765.5|22681.5|22780.1|22696.1|22784.8|22700.8|22726.3|22642.3|5805
1675936800000|2023-02-09 10:00:00|22779.7|22695.7|22745.8|22661.8|22782.3|22698.3|22719.1|22635.1|5412
1675940400000|2023-02-09 11:00:00|22746.1|22662.1|22728.2|22644.2|22777.5|22693.5|22708.7|22624.7|5784
1675944000000|2023-02-09 12:00:00|22727.8|22643.8|22749|22665|22821.8|22737.8|22617.8|22533.8|7074
1675947600000|2023-02-09 13:00:00|22748.9|22664.9|22789.4|22705.4|22807.9|22723.9|22730.6|22646.6|7226
1675951200000|2023-02-09 14:00:00|22789.9|22705.9|22737.9|22653.9|22864.1|22780.1|22718.7|22634.7|7875
1675954800000|2023-02-09 15:00:00|22738.5|22654.5|22654.2|22570.2|22751.6|22667.6|22604.2|22520.2|8576
1675958400000|2023-02-09 16:00:00|22654|22570|22550.3|22466.3|22662.3|22578.3|22500.7|22416.7|8732
1675962000000|2023-02-09 17:00:00|22549|22465|22575.9|22491.9|22635.1|22551.1|22501.2|22417.2|8220
1675965600000|2023-02-09 18:00:00|22574.7|22490.7|22556.8|22472.8|22634.7|22550.7|22509.2|22425.2|7983
1675969200000|2023-02-09 19:00:00|22556.5|22472.5|22073.9|21989.9|22567.5|22483.5|21931.4|21847.4|9401
1675972800000|2023-02-09 20:00:00|22074|21990|22037.9|21953.9|22126.2|22042.2|21888.5|21804.5|9379
1675976400000|2023-02-09 21:00:00|22038.2|21954.2|21900.1|21816.1|22051|21967|21745.4|21661.4|8976
1675980000000|2023-02-09 22:00:00|21900.2|21816.2|21814.3|21730.3|21994.8|21910.8|21747.2|21663.2|7203
1675983600000|2023-02-09 23:00:00|21814.2|21730.2|21839.2|21755.2|21896.1|21812.1|21794.6|21710.6|8095
1675987200000|2023-02-10 00:00:00|21839|21755|21868.8|21784.8|21921.3|21837.3|21803.8|21719.8|7927
1675990800000|2023-02-10 01:00:00|21868.4|21784.4|21939.4|21855.4|21941.2|21857.2|21844.9|21760.9|7075
1675994400000|2023-02-10 02:00:00|21939.7|21855.7|21966.1|21882.1|21979.1|21895.1|21904.6|21820.6|5943
1675998000000|2023-02-10 03:00:00|21966.7|21882.7|21870.8|21786.8|21973.1|21889.1|21868.3|21784.3|6111
1676001600000|2023-02-10 04:00:00|21871.9|21787.9|21834.2|21750.2|21875.5|21791.5|21760|21676|7404
1676005200000|2023-02-10 05:00:00|21833.9|21749.9|21846.3|21762.3|21884.4|21800.4|21682.7|21598.7|7522
1676008800000|2023-02-10 06:00:00|21846.4|21762.4|21917.4|21833.4|21919.7|21835.7|21827.1|21743.1|6480
1676012400000|2023-02-10 07:00:00|21917.5|21833.5|21955.1|21871.1|21968.3|21884.3|21878.2|21794.2|6595
1676016000000|2023-02-10 08:00:00|21954.9|21870.9|21939|21855|21969.5|21885.5|21912.6|21828.6|6275
1676019600000|2023-02-10 09:00:00|21938.1|21854.1|21861.4|21777.4|21949.2|21865.2|21861.4|21777.4|6211
1676023200000|2023-02-10 10:00:00|21861.9|21777.9|21893.4|21809.4|21896.2|21812.2|21848.8|21764.8|5834
1676026800000|2023-02-10 11:00:00|21893.5|21809.5|21777.4|21693.4|21894.4|21810.4|21764.5|21680.5|7032
1676030400000|2023-02-10 12:00:00|21777.3|21693.3|21761.2|21677.2|21833.5|21749.5|21733.9|21649.9|7422
1676034000000|2023-02-10 13:00:00|21762.2|21678.2|21814.8|21730.8|21868|21784|21758.9|21674.9|7264
1676037600000|2023-02-10 14:00:00|21815.3|21731.3|21887|21803|21930.1|21846.1|21804.5|21720.5|8048
1676041200000|2023-02-10 15:00:00|21887.8|21803.8|21697.7|21613.7|21942.5|21858.5|21578.8|21494.8|9189
1676044800000|2023-02-10 16:00:00|21698.6|21614.6|21650.3|21566.3|21781.1|21697.1|21620.4|21536.4|8809
1676048400000|2023-02-10 17:00:00|21650|21566|21732.5|21648.5|21736.1|21652.1|21605|21521|8035
1676052000000|2023-02-10 18:00:00|21733|21649|21750|21666|21776.3|21692.3|21717.2|21633.2|6891
1676055600000|2023-02-10 19:00:00|21750.1|21666.1|21821.2|21737.2|21835.6|21751.6|21708.8|21624.8|6654
1676059200000|2023-02-10 20:00:00|21818.9|21734.9|21770.2|21686.2|21833.3|21749.3|21763.3|21679.3|6281
1676062800000|2023-02-10 21:00:00|21770.4|21686.4|21594.2|21510.2|21772.1|21688.1|21520|21436|6856
1676102400000|2023-02-11 08:00:00|21736.4|21652.4|21732.4|21648.4|21745.4|21661.4|21725.9|21641.9|3452
1676106000000|2023-02-11 09:00:00|21732.2|21648.2|21740.5|21656.5|21742.8|21658.8|21720.2|21636.2|3143
1676109600000|2023-02-11 10:00:00|21740.3|21656.3|21714.8|21630.8|21743|21659|21704.7|21620.7|3409
1676113200000|2023-02-11 11:00:00|21714.5|21630.5|21739.9|21655.9|21742|21658|21711|21627|3501
1676116800000|2023-02-11 12:00:00|21740|21656|21758.6|21674.6|21814.3|21730.3|21712.3|21628.3|4856
1676120400000|2023-02-11 13:00:00|21758.5|21674.5|21792.9|21708.9|21807|21723|21744.5|21660.5|3943
1676124000000|2023-02-11 14:00:00|21792.8|21708.8|21794.9|21710.9|21799.8|21715.8|21762|21678|3906
1676127600000|2023-02-11 15:00:00|21794.7|21710.7|21780.9|21696.9|21799.8|21715.8|21765.6|21681.6|3463
1676131200000|2023-02-11 16:00:00|21780.8|21696.8|21737.9|21653.9|21780.9|21696.9|21726.6|21642.6|3375
1676134800000|2023-02-11 17:00:00|21737.8|21653.8|21743.5|21659.5|21744.1|21660.1|21711.5|21627.5|2674
1676138400000|2023-02-11 18:00:00|21743.2|21659.2|21698.3|21614.3|21771.6|21687.6|21668.2|21584.2|3862
1676142000000|2023-02-11 19:00:00|21698.4|21614.4|21703|21619|21714|21630|21693.4|21609.4|3312
1676145600000|2023-02-11 20:00:00|21703.1|21619.1|21718.2|21634.2|21751.3|21667.3|21691.6|21607.6|3909
1676149200000|2023-02-11 21:00:00|21717.3|21633.3|21868.2|21784.2|21875.5|21791.5|21708.6|21624.6|4404
1676152800000|2023-02-11 22:00:00|21868.1|21784.1|21870.2|21786.2|21918.2|21834.2|21827.4|21743.4|4815
1676156400000|2023-02-11 23:00:00|21869.9|21785.9|21906.2|21822.2|21945.8|21861.8|21856.6|21772.6|5000
1676160000000|2023-02-12 00:00:00|21906.1|21822.1|21860.5|21776.5|21926.9|21842.9|21854|21770|4148
1676163600000|2023-02-12 01:00:00|21860.4|21776.4|21851.8|21767.8|21884|21800|21835.7|21751.7|4170
1676167200000|2023-02-12 02:00:00|21851.7|21767.7|21860.8|21776.8|21862|21778|21815.3|21731.3|3775
1676170800000|2023-02-12 03:00:00|21860.9|21776.9|21827.6|21743.6|21864.3|21780.3|21827.6|21743.6|3701
1676174400000|2023-02-12 04:00:00|21827.7|21743.7|21825.1|21741.1|21833.2|21749.2|21811.2|21727.2|3772
1676178000000|2023-02-12 05:00:00|21825.2|21741.2|21843|21759|21845.3|21761.3|21822.4|21738.4|3825
1676181600000|2023-02-12 06:00:00|21842.9|21758.9|21855.6|21771.6|21856|21772|21839.2|21755.2|3144
1676185200000|2023-02-12 07:00:00|21855.4|21771.4|21844.4|21760.4|21855.9|21771.9|21843.8|21759.8|2987
1676188800000|2023-02-12 08:00:00|21844.5|21760.5|21852.2|21768.2|21891.9|21807.9|21844.5|21760.5|3191
1676192400000|2023-02-12 09:00:00|21852.4|21768.4|21952.6|21868.6|21986.5|21902.5|21848.3|21764.3|4264
1676196000000|2023-02-12 10:00:00|21952.4|21868.4|21926.2|21842.2|21963.7|21879.7|21891|21807|4260
1676199600000|2023-02-12 11:00:00|21926.1|21842.1|21933.4|21849.4|21934.8|21850.8|21908.1|21824.1|3361
1676203200000|2023-02-12 12:00:00|21933.5|21849.5|21870.7|21786.7|21940.3|21856.3|21863.2|21779.2|3691
1676206800000|2023-02-12 13:00:00|21870.8|21786.8|21860.1|21776.1|21877.3|21793.3|21812.8|21728.8|4323
1676210400000|2023-02-12 14:00:00|21859.6|21775.6|21967.8|21883.8|22031.3|21947.3|21855.7|21771.7|4790
1676214000000|2023-02-12 15:00:00|21967.7|21883.7|21987.6|21903.6|22011.9|21927.9|21932.2|21848.2|5167
1676217600000|2023-02-12 16:00:00|21987.7|21903.7|22050.5|21966.5|22129|22045|21962.5|21878.5|6152
1676221200000|2023-02-12 17:00:00|22050.8|21966.8|22033.8|21949.8|22094.8|22010.8|22017|21933|5269
1676224800000|2023-02-12 18:00:00|22033.9|21949.9|22018.4|21934.4|22036.6|21952.6|22000.1|21916.1|4597
1676228400000|2023-02-12 19:00:00|22018.5|21934.5|22042|21958|22069.6|21985.6|21974.4|21890.4|4314
1676232000000|2023-02-12 20:00:00|22042.1|21958.1|22025.9|21911.9|22070.5|21986.5|22011.8|21897.8|3568
1676235600000|2023-02-12 21:00:00|22025.8|21911.8|21797.8|21683.8|22034.8|21920.8|21770.6|21656.6|6117
1676239200000|2023-02-12 22:00:00|21797.7|21683.7|21840.7|21756.7|21865.4|21781.4|21699.3|21585.3|7151
1676242800000|2023-02-12 23:00:00|21841.4|21757.4|21829.4|21745.4|21874.1|21790.1|21772.1|21688.1|7553
1676246400000|2023-02-13 00:00:00|21829.6|21745.6|21859.7|21775.7|21919.5|21835.5|21740.6|21656.6|7701
1676250000000|2023-02-13 01:00:00|21861.6|21777.6|21758.7|21674.7|21881.4|21797.4|21712.5|21628.5|8233
1676253600000|2023-02-13 02:00:00|21758.8|21674.8|21807.1|21723.1|21810.3|21726.3|21683.1|21599.1|7869
1676257200000|2023-02-13 03:00:00|21808.6|21724.6|21853.9|21769.9|21862.4|21778.4|21795.5|21711.5|6108
1676260800000|2023-02-13 04:00:00|21853.7|21769.7|21884.5|21800.5|21907|21823|21842.2|21758.2|6063
1676264400000|2023-02-13 05:00:00|21884.4|21800.4|21880.6|21796.6|21911.1|21827.1|21868.8|21784.8|5250
1676268000000|2023-02-13 06:00:00|21880.5|21796.5|21870.1|21786.1|21897.5|21813.5|21850|21766|4437
1676271600000|2023-02-13 07:00:00|21870.4|21786.4|21923.7|21839.7|21937.5|21853.5|21842.7|21758.7|5874
1676275200000|2023-02-13 08:00:00|21923.6|21839.6|21776.7|21692.7|21929.2|21845.2|21754.2|21670.2|7799
1676278800000|2023-02-13 09:00:00|21776.8|21692.8|21634.9|21550.9|21807.8|21723.8|21548|21464|8956
1676282400000|2023-02-13 10:00:00|21635|21551|21663.8|21579.8|21715.1|21631.1|21498.3|21414.3|7487
1676286000000|2023-02-13 11:00:00|21664.8|21580.8|21657.6|21573.6|21701.9|21617.9|21634.7|21550.7|5939
1676289600000|2023-02-13 12:00:00|21658|21574|21713.6|21629.6|21757.2|21673.2|21645.7|21561.7|5854
1676293200000|2023-02-13 13:00:00|21713.7|21629.7|21631.7|21547.7|21724.5|21640.5|21624.3|21540.3|6266
1676296800000|2023-02-13 14:00:00|21631.6|21547.6|21725.4|21641.4|21735.3|21651.3|21617.5|21533.5|7487
1676300400000|2023-02-13 15:00:00|21725.2|21641.2|21617.4|21533.4|21733.3|21649.3|21615.8|21531.8|7582
1676304000000|2023-02-13 16:00:00|21617.5|21533.5|21554.3|21470.3|21698.3|21614.3|21462.9|21378.9|8181
1676307600000|2023-02-13 17:00:00|21554.1|21470.1|21512.6|21428.6|21592.9|21508.9|21415.8|21331.8|8481
1676311200000|2023-02-13 18:00:00|21513.8|21429.8|21687.3|21603.3|21725.3|21641.3|21503.5|21419.5|8098
1676314800000|2023-02-13 19:00:00|21696.1|21612.1|21659.6|21575.6|21711.2|21627.2|21588.3|21504.3|6748
1676318400000|2023-02-13 20:00:00|21661.1|21577.1|21707.3|21623.3|21716.2|21632.2|21610.9|21526.9|6925
1676322000000|2023-02-13 21:00:00|21716|21632|21664.2|21580.2|21722.7|21638.7|21630.8|21546.8|5576
1676325600000|2023-02-13 22:00:00|21664.3|21580.3|21684.8|21600.8|21720.8|21636.8|21650.3|21566.3|3853
1676329200000|2023-02-13 23:00:00|21684.9|21600.9|21824.7|21740.7|21892.4|21808.4|21678.1|21594.1|7182
1676332800000|2023-02-14 00:00:00|21822.3|21738.3|21796.2|21712.2|21862.9|21778.9|21781.5|21697.5|5910
1676336400000|2023-02-14 01:00:00|21796.1|21712.1|21748.8|21664.8|21810.9|21726.9|21734.4|21650.4|4555
1676340000000|2023-02-14 02:00:00|21748.9|21664.9|21765.9|21681.9|21790.6|21706.6|21743.3|21659.3|4800
1676343600000|2023-02-14 03:00:00|21763.6|21679.6|21749.1|21665.1|21800.7|21716.7|21741.6|21657.6|4322
1676347200000|2023-02-14 04:00:00|21744.5|21660.5|21766.6|21682.6|21790.4|21706.4|21732.4|21648.4|3322
1676350800000|2023-02-14 05:00:00|21763.6|21679.6|21775.8|21691.8|21790.4|21706.4|21745.6|21661.6|3654
1676354400000|2023-02-14 06:00:00|21775.6|21691.6|21793.7|21709.7|21819.4|21735.4|21763.1|21679.1|4694
1676358000000|2023-02-14 07:00:00|21793.8|21709.8|21817.7|21733.7|21841|21757|21787.6|21703.6|3944
1676361600000|2023-02-14 08:00:00|21818.6|21734.6|21747.8|21663.8|21829|21745|21722.6|21638.6|4658
1676365200000|2023-02-14 09:00:00|21747.9|21663.9|21867.3|21783.3|21921|21837|21733.3|21649.3|4972
1676368800000|2023-02-14 10:00:00|21864.3|21780.3|21851.7|21767.7|21890.2|21806.2|21832.1|21748.1|5958
1676372400000|2023-02-14 11:00:00|21852.1|21768.1|21859.6|21775.6|21867.6|21783.6|21822.2|21738.2|5279
1676376000000|2023-02-14 12:00:00|21857|21773|21904.4|21820.4|21941.2|21857.2|21840.8|21756.8|5865
1676379600000|2023-02-14 13:00:00|21904.3|21820.3|21771|21687|21939.6|21855.6|21604.6|21520.6|8962
1676383200000|2023-02-14 14:00:00|21771.1|21687.1|22291.5|22207.5|22297.1|22213.1|21622.3|21538.3|12754
1676386800000|2023-02-14 15:00:00|22292|22208|22091.2|22007.2|22365.1|22281.1|21923.4|21839.4|13397
1676390400000|2023-02-14 16:00:00|22091.1|22007.1|22056.8|21972.8|22174.4|22090.4|21974.3|21890.3|12132
1676394000000|2023-02-14 17:00:00|22056.7|21972.7|22100.5|22016.5|22128.7|22044.7|22054.8|21970.8|9512
1676397600000|2023-02-14 18:00:00|22100.9|22016.9|22164.9|22080.9|22218.3|22134.3|22096|22012|10507
1676401200000|2023-02-14 19:00:00|22165|22081|22258.7|22174.7|22291.7|22207.7|22117.9|22033.9|10061
1676404800000|2023-02-14 20:00:00|22258.8|22174.8|22301.9|22217.9|22301.9|22217.9|22218.9|22134.9|9314
1676408400000|2023-02-14 21:00:00|22300.4|22216.4|22291.7|22207.7|22322.8|22238.8|22171.7|22087.7|7868
1676412000000|2023-02-14 22:00:00|22291.6|22207.6|22230.8|22146.8|22294.9|22210.9|22206|22122|4554
1676415600000|2023-02-14 23:00:00|22230.7|22146.7|22248.3|22164.3|22299.4|22215.4|22214.5|22130.5|6969
1676419200000|2023-02-15 00:00:00|22247.7|22163.7|22191.1|22107.1|22249.1|22165.1|22165.1|22081.1|7996
1676422800000|2023-02-15 01:00:00|22192.2|22108.2|22156|22072|22212.2|22128.2|22143.2|22059.2|5958
1676426400000|2023-02-15 02:00:00|22154.6|22070.6|22119.9|22035.9|22177.7|22093.7|22094.5|22010.5|5800
1676430000000|2023-02-15 03:00:00|22120|22036|22148.7|22064.7|22181.3|22097.3|22116.4|22032.4|6368
1676433600000|2023-02-15 04:00:00|22148.6|22064.6|22129.1|22045.1|22163.7|22079.7|22121.3|22037.3|4848
1676437200000|2023-02-15 05:00:00|22129.7|22045.7|22184|22100|22191.5|22107.5|22128.3|22044.3|4981
1676440800000|2023-02-15 06:00:00|22186|22102|22163.9|22079.9|22201.9|22117.9|22157.8|22073.8|4507
1676444400000|2023-02-15 07:00:00|22165.6|22081.6|22158.3|22074.3|22219.6|22135.6|22145.7|22061.7|5965
1676448000000|2023-02-15 08:00:00|22157.3|22073.3|22145.3|22061.3|22177.4|22093.4|22136.6|22052.6|5590
1676451600000|2023-02-15 09:00:00|22145|22061|22213.4|22129.4|22234.6|22150.6|22137.1|22053.1|5312
1676455200000|2023-02-15 10:00:00|22212.9|22128.9|22284.2|22200.2|22302.2|22218.2|22190.9|22106.9|6586
1676458800000|2023-02-15 11:00:00|22281|22197|22490.4|22406.4|22535.1|22451.1|22267.5|22183.5|8757
1676462400000|2023-02-15 12:00:00|22490.7|22406.7|22814.6|22730.6|22944.3|22860.3|22490.7|22406.7|11955
1676466000000|2023-02-15 13:00:00|22813.3|22729.3|22741.7|22657.7|22825.1|22741.1|22720.8|22636.8|9494
1676469600000|2023-02-15 14:00:00|22741.6|22657.6|22730.7|22646.7|22836.4|22752.4|22666.4|22582.4|10514
1676473200000|2023-02-15 15:00:00|22733.1|22649.1|22854|22770|22919.5|22835.5|22708.9|22624.9|10956
1676476800000|2023-02-15 16:00:00|22854.3|22770.3|22810.3|22726.3|22978.4|22894.4|22794.7|22710.7|10050
1676480400000|2023-02-15 17:00:00|22810.1|22726.1|22848.1|22764.1|22874.8|22790.8|22792.5|22708.5|7602
1676484000000|2023-02-15 18:00:00|22850.3|22766.3|23022.2|22938.2|23076|22992|22821.6|22737.6|9188
1676487600000|2023-02-15 19:00:00|23022.3|22938.3|23360.5|23276.5|23390.3|23306.3|22992.1|22908.1|11966
1676491200000|2023-02-15 20:00:00|23360.3|23276.3|24189.9|24105.9|24351.6|24267.6|23344.4|23260.4|13084
1676494800000|2023-02-15 21:00:00|24190.2|24106.2|24219.9|24135.9|24290.7|24206.7|24058.4|23974.4|11562
1676498400000|2023-02-15 22:00:00|24220.1|24136.1|24198.9|24114.9|24408.7|24324.7|24160.5|24076.5|10101
1676502000000|2023-02-15 23:00:00|24198.7|24114.7|24372.4|24288.4|24384|24300|24198.1|24114.1|9985
1676505600000|2023-02-16 00:00:00|24372.2|24288.2|24628.2|24544.2|24942.9|24858.9|24325.9|24241.9|12702
1676509200000|2023-02-16 01:00:00|24629.3|24545.3|24670.6|24586.6|24724.1|24640.1|24606.3|24522.3|10243
1676512800000|2023-02-16 02:00:00|24670.4|24586.4|24732|24648|24780.8|24696.8|24653.9|24569.9|8537
1676516400000|2023-02-16 03:00:00|24732.8|24648.8|24774.6|24690.6|24794.6|24710.6|24717|24633|7930
1676520000000|2023-02-16 04:00:00|24774.4|24690.4|24686.8|24602.8|24796.3|24712.3|24686.2|24602.2|7589
1676523600000|2023-02-16 05:00:00|24683.6|24599.6|24724.8|24640.8|24755.2|24671.2|24653.5|24569.5|7401
1676527200000|2023-02-16 06:00:00|24726.2|24642.2|24630.5|24546.5|24776.3|24692.3|24622.1|24538.1|7068
1676530800000|2023-02-16 07:00:00|24630.4|24546.4|24655.6|24571.6|24675.4|24591.4|24495.3|24411.3|10521
1676534400000|2023-02-16 08:00:00|24654.5|24570.5|24624.7|24540.7|24701.9|24617.9|24615.4|24531.4|8032
1676538000000|2023-02-16 09:00:00|24624.6|24540.6|24691.6|24607.6|24697.1|24613.1|24605.8|24521.8|7718
1676541600000|2023-02-16 10:00:00|24693.1|24609.1|24666.2|24582.2|24702.3|24618.3|24651.2|24567.2|5300
1676545200000|2023-02-16 11:00:00|24664.8|24580.8|24612.5|24528.5|24667.4|24583.4|24557.7|24473.7|7570
1676548800000|2023-02-16 12:00:00|24611.4|24527.4|24630.1|24546.1|24655.9|24571.9|24502.5|24418.5|8129
1676552400000|2023-02-16 13:00:00|24628.7|24544.7|24485.8|24401.8|24704.7|24620.7|24408.9|24324.9|10448
1676556000000|2023-02-16 14:00:00|24486.9|24402.9|24467.7|24383.7|24540.4|24456.4|24348.2|24264.2|12226
1676559600000|2023-02-16 15:00:00|24467.8|24383.8|25116.3|25032.3|25119.2|25035.2|24427.4|24343.4|12393
1676563200000|2023-02-16 16:00:00|25115.1|25031.1|24942.7|24858.7|25292|25208|24673.1|24589.1|13338
1676566800000|2023-02-16 17:00:00|24941.7|24857.7|24929.6|24845.6|24997.6|24913.6|24812.1|24728.1|12044
1676570400000|2023-02-16 18:00:00|24929.8|24845.8|25013.7|24929.7|25069|24985|24903.7|24819.7|11181
1676574000000|2023-02-16 19:00:00|25013.4|24929.4|24916.2|24832.2|25039.1|24955.1|24876.6|24792.6|10165
1676577600000|2023-02-16 20:00:00|24916.3|24832.3|24604.2|24520.2|24920.7|24836.7|24497.8|24413.8|12249
1676581200000|2023-02-16 21:00:00|24603.9|24519.9|24577.8|24493.8|24616.5|24532.5|24412.4|24328.4|10967
1676584800000|2023-02-16 22:00:00|24578.1|24494.1|24046.1|23962.1|24594.1|24510.1|24042.3|23958.3|10507
1676588400000|2023-02-16 23:00:00|24045|23961|23561.7|23477.7|24134.9|24050.9|23559|23475|12738
1676592000000|2023-02-17 00:00:00|23560|23476|23761.5|23677.5|23818.7|23734.7|23392.5|23308.5|12117
1676595600000|2023-02-17 01:00:00|23759.6|23675.6|23893.7|23809.7|23896.3|23812.3|23688|23604|10291
1676599200000|2023-02-17 02:00:00|23892.9|23808.9|23819.4|23735.4|23894.4|23810.4|23802.2|23718.2|8789
1676602800000|2023-02-17 03:00:00|23827.1|23743.1|23881.5|23797.5|23952.1|23868.1|23803.1|23719.1|8154
1676606400000|2023-02-17 04:00:00|23881|23797|23846.8|23762.8|23923.3|23839.3|23772.1|23688.1|8828
1676610000000|2023-02-17 05:00:00|23846.3|23762.3|23753.3|23669.3|23853.2|23769.2|23740.6|23656.6|8488
1676613600000|2023-02-17 06:00:00|23752.5|23668.5|23709.8|23625.8|23792.5|23708.5|23664.7|23580.7|8583
1676617200000|2023-02-17 07:00:00|23709.4|23625.4|23682.4|23598.4|23826.8|23742.8|23678.5|23594.5|8869
1676620800000|2023-02-17 08:00:00|23685.4|23601.4|23842.9|23758.9|23852.8|23768.8|23585.7|23501.7|10135
1676624400000|2023-02-17 09:00:00|23842.3|23758.3|23787.1|23703.1|23897|23813|23761.8|23677.8|9975
1676628000000|2023-02-17 10:00:00|23786.9|23702.9|23797.7|23713.7|23829.3|23745.3|23720|23636|9141
1676631600000|2023-02-17 11:00:00|23798.2|23714.2|23833.4|23749.4|23879.6|23795.6|23781.3|23697.3|8230
1676635200000|2023-02-17 12:00:00|23833.5|23749.5|23915.3|23831.3|23946.5|23862.5|23814.4|23730.4|9328
1676638800000|2023-02-17 13:00:00|23915|23831|23832.6|23748.6|23927.8|23843.8|23801.1|23717.1|9467
1676642400000|2023-02-17 14:00:00|23832.3|23748.3|23908.2|23824.2|24284|24200|23765|23681|11567
1676646000000|2023-02-17 15:00:00|23908.3|23824.3|24175.9|24091.9|24319.6|24235.6|23898.2|23814.2|13004
1676649600000|2023-02-17 16:00:00|24175.2|24091.2|24133.3|24049.3|24373.9|24289.9|23970|23886|12506
1676653200000|2023-02-17 17:00:00|24133|24049|24341.2|24257.2|24556.8|24472.8|24131.3|24047.3|12520
1676656800000|2023-02-17 18:00:00|24341.3|24257.3|24402.5|24318.5|24453.7|24369.7|24280.8|24196.8|11281
1676660400000|2023-02-17 19:00:00|24402.6|24318.6|24568.5|24484.5|24598.9|24514.9|24290.2|24206.2|11398
1676664000000|2023-02-17 20:00:00|24568.6|24484.6|24865.8|24781.8|25059.2|24975.2|24560|24476|12957
1676667600000|2023-02-17 21:00:00|24869.4|24785.4|24634.3|24550.3|24879.5|24795.5|24633.6|24549.6|8945
1676707200000|2023-02-18 08:00:00|24564.6|24480.6|24632.3|24548.3|24644.3|24560.3|24509.5|24425.5|7587
1676710800000|2023-02-18 09:00:00|24632.4|24548.4|24601.6|24517.6|24638.4|24554.4|24594.4|24510.4|5337
1676714400000|2023-02-18 10:00:00|24601.7|24517.7|24504.9|24420.9|24608.8|24524.8|24503.7|24419.7|6328
1676718000000|2023-02-18 11:00:00|24504.7|24420.7|24566|24482|24591.9|24507.9|24490.8|24406.8|7093
1676721600000|2023-02-18 12:00:00|24566.1|24482.1|24667.5|24583.5|24684.3|24600.3|24539.4|24455.4|7814
1676725200000|2023-02-18 13:00:00|24667.7|24583.7|24627.4|24543.4|24685.5|24601.5|24616.3|24532.3|7380
1676728800000|2023-02-18 14:00:00|24627.5|24543.5|24740.2|24656.2|24768.5|24684.5|24587.2|24503.2|8414
1676732400000|2023-02-18 15:00:00|24740.3|24656.3|24718.5|24634.5|24765.1|24681.1|24677.5|24593.5|8196
1676736000000|2023-02-18 16:00:00|24718|24634|24694.2|24610.2|24736.8|24652.8|24686.9|24602.9|6880
1676739600000|2023-02-18 17:00:00|24693.8|24609.8|24733.3|24649.3|24757.2|24673.2|24634.8|24550.8|7234
1676743200000|2023-02-18 18:00:00|24733.6|24649.6|24759.2|24675.2|24915.9|24831.9|24690.1|24606.1|8931
1676746800000|2023-02-18 19:00:00|24759|24675|24655.7|24571.7|24777|24693|24623.2|24539.2|7402
1676750400000|2023-02-18 20:00:00|24655.9|24571.9|24640.5|24556.5|24668.9|24584.9|24575.9|24491.9|7347
1676754000000|2023-02-18 21:00:00|24640.4|24556.4|24661|24577|24679.6|24595.6|24629.3|24545.3|5531
1676757600000|2023-02-18 22:00:00|24661.4|24577.4|24673.2|24589.2|24704.6|24620.6|24645.6|24561.6|5830
1676761200000|2023-02-18 23:00:00|24673.3|24589.3|24679.5|24595.5|24705.7|24621.7|24665.8|24581.8|5496
1676764800000|2023-02-19 00:00:00|24679.6|24595.6|24784.4|24700.4|24798.6|24714.6|24673.3|24589.3|6905
1676768400000|2023-02-19 01:00:00|24783.9|24699.9|24754.8|24670.8|24810.5|24726.5|24687.6|24603.6|7897
1676772000000|2023-02-19 02:00:00|24755.4|24671.4|24729.9|24645.9|24772.6|24688.6|24714.7|24630.7|6693
1676775600000|2023-02-19 03:00:00|24729.7|24645.7|24722.4|24638.4|24751.9|24667.9|24706.9|24622.9|5011
1676779200000|2023-02-19 04:00:00|24722.5|24638.5|24758.9|24674.9|24768|24684|24718.2|24634.2|5744
1676782800000|2023-02-19 05:00:00|24758.8|24674.8|24799.1|24715.1|24883.4|24799.4|24755.9|24671.9|8340
1676786400000|2023-02-19 06:00:00|24799.2|24715.2|24672.9|24588.9|24801.3|24717.3|24661.7|24577.7|7283
1676790000000|2023-02-19 07:00:00|24673|24589|24624.2|24540.2|24704.7|24620.7|24615.1|24531.1|7475
1676793600000|2023-02-19 08:00:00|24624|24540|24614.6|24530.6|24667.2|24583.2|24610.6|24526.6|5664
1676797200000|2023-02-19 09:00:00|24614.8|24530.8|24644|24560|24670.1|24586.1|24614.7|24530.7|5554
1676800800000|2023-02-19 10:00:00|24643.9|24559.9|24697.5|24613.5|24719.3|24635.3|24626.7|24542.7|6536
1676804400000|2023-02-19 11:00:00|24697.8|24613.8|24715.1|24631.1|24748.5|24664.5|24694.9|24610.9|5086
1676808000000|2023-02-19 12:00:00|24715|24631|24746|24662|24749.4|24665.4|24708.6|24624.6|5209
1676811600000|2023-02-19 13:00:00|24745.8|24661.8|24723.1|24639.1|24757|24673|24723|24639|4619
1676815200000|2023-02-19 14:00:00|24723|24639|24805.3|24721.3|24840.6|24756.6|24718.6|24634.6|6703
1676818800000|2023-02-19 15:00:00|24806|24722|24969.7|24885.7|25088.5|25004.5|24787.3|24703.3|10715
1676822400000|2023-02-19 16:00:00|24969.4|24885.4|24825.3|24741.3|25232.3|25148.3|24713.8|24629.8|11739
1676826000000|2023-02-19 17:00:00|24825.4|24741.4|24402.5|24318.5|24847|24763|24372.8|24288.8|11958
1676829600000|2023-02-19 18:00:00|24404.1|24320.1|24513.1|24429.1|24570.6|24486.6|24341.1|24257.1|10444
1676833200000|2023-02-19 19:00:00|24513.2|24429.2|24566.6|24482.6|24605.9|24521.9|24504.9|24420.9|8789
1676836800000|2023-02-19 20:00:00|24566.5|24482.5|24577.8|24463.8|24587.5|24484|24316.2|24232.2|10754
1676840400000|2023-02-19 21:00:00|24577.6|24463.6|24601.6|24487.6|24632.5|24518.5|24546.1|24432.1|7843
1676844000000|2023-02-19 22:00:00|24601.9|24487.9|24538|24454|24625.8|24511.8|24501.4|24417.4|7205
1676847600000|2023-02-19 23:00:00|24537.8|24453.8|24321.2|24237.2|24538|24454|24248.3|24164.3|10445
1676851200000|2023-02-20 00:00:00|24320.5|24236.5|24258.3|24174.3|24450.1|24366.1|24205.2|24121.2|11088
1676854800000|2023-02-20 01:00:00|24258|24174|24284|24200|24335.9|24251.9|23893.3|23809.3|12387
1676858400000|2023-02-20 02:00:00|24284.7|24200.7|24394|24310|24425.3|24341.3|24208.6|24124.6|10506
1676862000000|2023-02-20 03:00:00|24390.5|24306.5|24464.6|24380.6|24515|24431|24368.5|24284.5|9444
1676865600000|2023-02-20 04:00:00|24464.8|24380.8|24532.4|24448.4|24594.4|24510.4|24448.8|24364.8|9263
1676869200000|2023-02-20 05:00:00|24532.6|24448.6|24537.4|24453.4|24554.9|24470.9|24472.3|24388.3|8733
1676872800000|2023-02-20 06:00:00|24537.3|24453.3|24549.3|24465.3|24577.7|24493.7|24470.6|24386.6|8359
1676876400000|2023-02-20 07:00:00|24548.4|24464.4|24550.1|24466.1|24577.9|24493.9|24499.6|24415.6|9057
1676880000000|2023-02-20 08:00:00|24549.8|24465.8|24504|24420|24602|24518|24453.8|24369.8|8991
1676883600000|2023-02-20 09:00:00|24502.5|24418.5|24929.8|24845.8|24990.5|24906.5|24429.3|24345.3|11061
1676887200000|2023-02-20 10:00:00|24930.8|24846.8|24954.3|24870.3|25016.1|24932.1|24820.8|24736.8|11724
1676890800000|2023-02-20 11:00:00|24954.2|24870.2|24929.8|24845.8|24997.9|24913.9|24767.5|24683.5|10711
1676894400000|2023-02-20 12:00:00|24930.5|24846.5|24860.4|24776.4|24958.4|24874.4|24771.3|24687.3|11037
1676898000000|2023-02-20 13:00:00|24860.3|24776.3|24900.2|24816.2|24962.8|24878.8|24850.7|24766.7|9959
1676901600000|2023-02-20 14:00:00|24900.1|24816.1|25020.9|24936.9|25155.5|25071.5|24835|24751|11309
1676905200000|2023-02-20 15:00:00|25017.8|24933.8|24987.3|24903.3|25128.6|25044.6|24912.6|24828.6|12248
1676908800000|2023-02-20 16:00:00|24987.1|24903.1|24921.3|24837.3|24998|24914|24697.2|24613.2|12335
1676912400000|2023-02-20 17:00:00|24923.8|24839.8|24853|24769|24946.2|24862.2|24816.8|24732.8|10937
1676916000000|2023-02-20 18:00:00|24852.8|24768.8|24861.6|24777.6|24882.5|24798.5|24799.2|24715.2|9759
1676919600000|2023-02-20 19:00:00|24860|24776|24913.7|24829.7|24925.3|24841.3|24849.4|24765.4|9563
1676923200000|2023-02-20 20:00:00|24914.1|24830.1|24844.8|24760.8|24925.2|24841.2|24811.8|24727.8|8658
1676926800000|2023-02-20 21:00:00|24844.6|24760.6|24810.7|24726.7|24867.7|24783.7|24799.4|24715.4|7676
1676930400000|2023-02-20 22:00:00|24810.6|24726.6|24747.3|24663.3|24822.9|24738.9|24703.4|24619.4|7728
1676934000000|2023-02-20 23:00:00|24746.9|24662.9|24882.9|24798.9|24885.5|24801.5|24740.8|24656.8|9206
1676937600000|2023-02-21 00:00:00|24882.8|24798.8|24899.2|24815.2|24976.8|24892.8|24827.3|24743.3|9401
1676941200000|2023-02-21 01:00:00|24898.7|24814.7|24907.7|24823.7|24969.1|24885.1|24846.5|24762.5|8688
1676944800000|2023-02-21 02:00:00|24908.8|24824.8|24952.7|24868.7|25136|25052|24900.3|24816.3|10206
1676948400000|2023-02-21 03:00:00|24952.5|24868.5|24970.6|24886.6|25055|24971|24893.7|24809.7|9998
1676952000000|2023-02-21 04:00:00|24970.4|24886.4|24945.1|24861.1|24984.2|24900.2|24898.6|24814.6|8286
1676955600000|2023-02-21 05:00:00|24945.6|24861.6|24992.1|24908.1|25006|24922|24915.8|24831.8|7563
1676959200000|2023-02-21 06:00:00|24993.6|24909.6|25075.5|24991.5|25084.8|25000.8|24970.7|24886.7|8587
1676962800000|2023-02-21 07:00:00|25075.4|24991.4|25044.5|24960.5|25091.4|25007.4|24983.9|24899.9|9320
1676966400000|2023-02-21 08:00:00|25044.6|24960.6|24733|24649|25288.8|25204.8|24679.6|24595.6|12647
1676970000000|2023-02-21 09:00:00|24733.7|24649.7|24844.8|24760.8|24873.6|24789.6|24607|24523|12111
1676973600000|2023-02-21 10:00:00|24844.7|24760.7|24744.4|24660.4|24847.9|24763.9|24724.1|24640.1|10331
1676977200000|2023-02-21 11:00:00|24744.2|24660.2|24616.8|24532.8|24794.7|24710.7|24609.9|24525.9|10422
1676980800000|2023-02-21 12:00:00|24616.2|24532.2|24678.4|24594.4|24702.9|24618.9|24538.2|24454.2|10868
1676984400000|2023-02-21 13:00:00|24677.9|24593.9|24609|24525|24736.8|24652.8|24556.7|24472.7|9962
1676988000000|2023-02-21 14:00:00|24609.2|24525.2|24725.5|24641.5|24823.6|24739.6|24592|24508|11659
1676991600000|2023-02-21 15:00:00|24724|24640|24599.7|24515.7|24762.7|24678.7|24464.6|24380.6|12001
1676995200000|2023-02-21 16:00:00|24599.8|24515.8|24444.8|24360.8|24626.8|24542.8|24329|24245|11703
1676998800000|2023-02-21 17:00:00|24445.1|24361.1|24703|24619|24704.4|24620.4|24418.1|24334.1|9952
1677002400000|2023-02-21 18:00:00|24701.7|24617.7|24731.9|24647.9|24788.9|24704.9|24610.9|24526.9|10982
1677006000000|2023-02-21 19:00:00|24734|24650|24648.7|24564.7|24739.3|24655.3|24598.9|24514.9|10593
1677009600000|2023-02-21 20:00:00|24648.6|24564.6|24509.5|24425.5|24679.1|24595.1|24477.5|24393.5|11003
1677013200000|2023-02-21 21:00:00|24509.4|24425.4|24239.2|24155.2|24575.8|24491.8|24201|24117|11700
1677016800000|2023-02-21 22:00:00|24238.9|24154.9|24426.1|24342.1|24467.8|24383.8|24208.3|24124.3|9413
1677020400000|2023-02-21 23:00:00|24425.5|24341.5|24491|24407|24494.5|24410.5|24384.8|24300.8|8970
1677024000000|2023-02-22 00:00:00|24493.4|24409.4|24458.4|24374.4|24517.7|24433.7|24312.8|24228.8|8517
1677027600000|2023-02-22 01:00:00|24458.3|24374.3|24221.9|24137.9|24479.3|24395.3|24165.2|24081.2|9657
1677031200000|2023-02-22 02:00:00|24221.7|24137.7|24214.8|24130.8|24234.3|24150.3|23917.1|23833.1|11942
1677034800000|2023-02-22 03:00:00|24214.9|24130.9|24245.4|24161.4|24306.8|24222.8|24175|24091|9750
1677038400000|2023-02-22 04:00:00|24244.7|24160.7|24202.4|24118.4|24261|24177|24072.6|23988.6|9709
1677042000000|2023-02-22 05:00:00|24202.3|24118.3|24145.3|24061.3|24211.4|24127.4|24051.3|23967.3|9851
1677045600000|2023-02-22 06:00:00|24146.1|24062.1|23994|23910|24167.5|24083.5|23978|23894|10214
1677049200000|2023-02-22 07:00:00|23993|23909|24103.5|24019.5|24139.3|24055.3|23979.4|23895.4|10468
1677052800000|2023-02-22 08:00:00|24104.6|24020.6|24009.2|23925.2|24111|24027|23912.6|23828.6|10886
1677056400000|2023-02-22 09:00:00|24009.3|23925.3|24149.9|24065.9|24207.8|24123.8|23991.3|23907.3|10765
1677060000000|2023-02-22 10:00:00|24150.2|24066.2|24228.3|24144.3|24239.3|24155.3|24129|24045|9537
1677063600000|2023-02-22 11:00:00|24228.2|24144.2|24204.5|24120.5|24248.6|24164.6|24090.6|24006.6|9609
1677067200000|2023-02-22 12:00:00|24204.7|24120.7|24178.3|24094.3|24274.1|24190.1|24139.3|24055.3|9601
1677070800000|2023-02-22 13:00:00|24178.6|24094.6|24158.8|24074.8|24190.6|24106.6|24013.2|23929.2|10590
1677074400000|2023-02-22 14:00:00|24158.6|24074.6|23979.8|23895.8|24163.4|24079.4|23970.5|23886.5|11895
1677078000000|2023-02-22 15:00:00|23981.9|23897.9|23762|23678|24045.3|23961.3|23684.4|23600.4|12776
1677081600000|2023-02-22 16:00:00|23762.4|23678.4|23681.2|23597.2|23806|23722|23626.8|23542.8|12002
1677085200000|2023-02-22 17:00:00|23680.7|23596.7|23786|23702|23821.8|23737.8|23635.9|23551.9|10963
1677088800000|2023-02-22 18:00:00|23786.4|23702.4|23782.5|23698.5|23873.4|23789.4|23766.3|23682.3|10287
1677092400000|2023-02-22 19:00:00|23782.3|23698.3|23837.2|23753.2|24010.6|23926.6|23702.3|23618.3|12810
1677096000000|2023-02-22 20:00:00|23836.8|23752.8|23838.6|23754.6|23915.4|23831.4|23787.2|23703.2|11163
1677099600000|2023-02-22 21:00:00|23840.6|23756.6|23846.7|23762.7|23888.5|23804.5|23789.3|23705.3|8723
1677103200000|2023-02-22 22:00:00|23846.4|23762.4|24142.8|24058.8|24145|24061|23831.6|23747.6|8526
1677106800000|2023-02-22 23:00:00|24142.3|24058.3|24229.1|24145.1|24256.5|24172.5|24129.2|24045.2|10525
1677110400000|2023-02-23 00:00:00|24229.6|24145.6|24180.8|24096.8|24282.5|24198.5|24168.3|24084.3|9722
1677114000000|2023-02-23 01:00:00|24181.6|24097.6|24231|24147|24248.1|24164.1|24173|24089|8444
1677117600000|2023-02-23 02:00:00|24231.5|24147.5|24572.9|24488.9|24633.1|24549.1|24217.8|24133.8|11227
1677121200000|2023-02-23 03:00:00|24572.1|24488.1|24497.3|24413.3|24639.2|24555.2|24484.3|24400.3|10736
1677124800000|2023-02-23 04:00:00|24497.4|24413.4|24565.1|24481.1|24566.6|24482.6|24470.6|24386.6|8153
1677128400000|2023-02-23 05:00:00|24564.6|24480.6|24434.9|24350.9|24565.5|24481.5|24399.6|24315.6|8554
1677132000000|2023-02-23 06:00:00|24434.1|24350.1|24434.2|24350.2|24455.5|24371.5|24361.5|24277.5|8460
1677135600000|2023-02-23 07:00:00|24434.3|24350.3|24421.9|24337.9|24471.6|24387.6|24409.7|24325.7|8339
1677139200000|2023-02-23 08:00:00|24421.8|24337.8|24451.1|24367.1|24533.5|24449.5|24410.5|24326.5|9328
1677142800000|2023-02-23 09:00:00|24451.2|24367.2|24328.1|24244.1|24508|24424|24315.3|24231.3|9001
1677146400000|2023-02-23 10:00:00|24329.2|24245.2|24298.2|24214.2|24351.1|24267.1|24255.9|24171.9|9712
1677150000000|2023-02-23 11:00:00|24298.3|24214.3|23825.4|23741.4|24309.8|24225.8|23703.1|23619.1|11760
1677153600000|2023-02-23 12:00:00|23825.1|23741.1|23957.4|23873.4|24044.6|23960.6|23662.7|23578.7|12052
1677157200000|2023-02-23 13:00:00|23957.3|23873.3|24058.8|23974.8|24263.5|24179.5|23888.9|23804.9|12638
1677160800000|2023-02-23 14:00:00|24059.4|23975.4|24054.5|23970.5|24201.5|24117.5|23962.2|23878.2|12559
1677164400000|2023-02-23 15:00:00|24059.5|23975.5|23997.9|23913.9|24104.5|24020.5|23912.5|23828.5|12634
1677168000000|2023-02-23 16:00:00|23998.2|23914.2|23807|23723|24043.3|23959.3|23807|23723|11834
1677171600000|2023-02-23 17:00:00|23807.6|23723.6|23886.2|23802.2|24025.8|23941.8|23799.7|23715.7|11639
1677175200000|2023-02-23 18:00:00|23885.7|23801.7|23906.6|23822.6|23947.6|23863.6|23782.8|23698.8|11278
1677178800000|2023-02-23 19:00:00|23907|23823|24024.3|23940.3|24092|24008|23883.7|23799.7|10932
1677182400000|2023-02-23 20:00:00|24024.8|23940.8|23985.2|23901.2|24111.1|24027.1|23953.3|23869.3|10705
1677186000000|2023-02-23 21:00:00|23986.5|23902.5|23919.4|23835.4|24053.6|23969.6|23914.3|23830.3|9497
1677189600000|2023-02-23 22:00:00|23919.8|23835.8|23913.3|23829.3|23944.5|23860.5|23809.1|23725.1|8619
1677193200000|2023-02-23 23:00:00|23913|23829|23986.3|23902.3|24001.6|23917.6|23874.1|23790.1|9159
1677196800000|2023-02-24 00:00:00|23986.8|23902.8|24001|23917|24060.7|23976.7|23939.1|23855.1|10168
1677200400000|2023-02-24 01:00:00|24001.4|23917.4|24049.4|23965.4|24173|24089|24001.2|23917.2|10437
1677204000000|2023-02-24 02:00:00|24049.1|23965.1|23988.1|23904.1|24069.9|23985.9|23964.6|23880.6|9138
1677207600000|2023-02-24 03:00:00|23988|23904|24001.1|23917.1|24038|23954|23970.9|23886.9|8062
1677211200000|2023-02-24 04:00:00|24000.8|23916.8|23987.7|23903.7|24028.1|23944.1|23979|23895|7739
1677214800000|2023-02-24 05:00:00|23986.9|23902.9|23939.4|23855.4|23991.7|23907.7|23903.6|23819.6|9688
1677218400000|2023-02-24 06:00:00|23939.7|23855.7|23940.6|23856.6|23953|23869|23831.8|23747.8|9142
1677222000000|2023-02-24 07:00:00|23937.8|23853.8|23874.3|23790.3|23947.6|23863.6|23817.4|23733.4|9438
1677225600000|2023-02-24 08:00:00|23873.6|23789.6|23943.3|23859.3|24012.8|23928.8|23807.9|23723.9|10355
1677229200000|2023-02-24 09:00:00|23943.2|23859.2|23874.7|23790.7|23973.8|23889.8|23858.3|23774.3|9077
1677232800000|2023-02-24 10:00:00|23874.8|23790.8|23903.9|23819.9|23928.7|23844.7|23826.1|23742.1|9009
1677236400000|2023-02-24 11:00:00|23904.1|23820.1|23930|23846|23937.4|23853.4|23879.2|23795.2|8364
1677240000000|2023-02-24 12:00:00|23929.2|23845.2|23932|23848|24062.7|23978.7|23910|23826|10186
1677243600000|2023-02-24 13:00:00|23931.7|23847.7|23826.7|23742.7|24024.4|23940.4|23732.1|23648.1|11294
1677247200000|2023-02-24 14:00:00|23826.5|23742.5|23854.8|23770.8|23898.8|23814.8|23739.6|23655.6|11640
1677250800000|2023-02-24 15:00:00|23854.6|23770.6|23392.6|23308.6|23882.2|23798.2|23375.2|23291.2|12891
1677254400000|2023-02-24 16:00:00|23393|23309|23242.8|23158.8|23393|23309|23008.4|22924.4|12709
1677258000000|2023-02-24 17:00:00|23242.6|23158.6|23115.3|23031.3|23245.3|23161.3|23075.8|22991.8|10716
1677261600000|2023-02-24 18:00:00|23114.8|23030.8|23140.6|23056.6|23193.2|23109.2|23063.5|22979.5|10736
1677265200000|2023-02-24 19:00:00|23139.9|23055.9|23229.4|23145.4|23234.7|23150.7|22907.8|22823.8|11191
1677268800000|2023-02-24 20:00:00|23230.6|23146.6|23264.1|23180.1|23373.2|23289.2|23199.4|23115.4|11687
1677272400000|2023-02-24 21:00:00|23267.7|23183.7|23167.7|23083.7|23277.9|23193.9|23109.5|23025.5|7305
1677312000000|2023-02-25 08:00:00|23162.1|23078.1|23147.8|23063.8|23199.7|23115.7|23145.1|23061.1|5217
1677315600000|2023-02-25 09:00:00|23147.6|23063.6|23103.1|23019.1|23164.4|23080.4|23057|22973|6069
1677319200000|2023-02-25 10:00:00|23103.2|23019.2|22976.9|22892.9|23108.1|23024.1|22976.8|22892.8|7041
1677322800000|2023-02-25 11:00:00|22975.4|22891.4|23027.3|22943.3|23054.9|22970.9|22959.5|22875.5|7271
1677326400000|2023-02-25 12:00:00|23027.4|22943.4|23055.6|22971.6|23058.9|22974.9|22914|22830|7213
1677330000000|2023-02-25 13:00:00|23056.3|22972.3|23046.8|22962.8|23123.9|23039.9|23037.6|22953.6|7170
1677333600000|2023-02-25 14:00:00|23046.6|22962.6|23048.4|22964.4|23089|23005|23027.4|22943.4|5613
1677337200000|2023-02-25 15:00:00|23048.2|22964.2|23051.4|22967.4|23073.7|22989.7|23019.6|22935.6|5257
1677340800000|2023-02-25 16:00:00|23051.3|22967.3|23059.8|22975.8|23125.7|23041.7|23046.7|22962.7|6447
1677344400000|2023-02-25 17:00:00|23059.9|22975.9|23086.8|23002.8|23092.1|23008.1|23050.2|22966.2|5144
1677348000000|2023-02-25 18:00:00|23086.7|23002.7|23025.6|22941.6|23092.3|23008.3|23018.1|22934.1|6395
1677351600000|2023-02-25 19:00:00|23025.4|22941.4|23029|22945|23056.3|22972.3|22963.5|22879.5|7520
1677355200000|2023-02-25 20:00:00|23028.9|22944.9|22970|22886|23039.7|22955.7|22814|22730|8304
1677358800000|2023-02-25 21:00:00|22970.1|22886.1|22984.9|22900.9|23002|22918|22900.9|22816.9|7334
1677362400000|2023-02-25 22:00:00|22984.5|22900.5|23167.7|23083.7|23211.9|23127.9|22951|22867|6698
1677366000000|2023-02-25 23:00:00|23166.8|23082.8|23207.2|23123.2|23228.8|23144.8|23148.4|23064.4|7069
1677369600000|2023-02-26 00:00:00|23207.1|23123.1|23143.5|23059.5|23208|23124|23129.8|23045.8|6080
1677373200000|2023-02-26 01:00:00|23143.6|23059.6|23158|23074|23168.4|23084.4|23120.5|23036.5|4985
1677376800000|2023-02-26 02:00:00|23157.8|23073.8|23283.5|23199.5|23515.5|23265.5|23110.3|23026.3|5939
1677380400000|2023-02-26 03:00:00|23283.6|23199.6|23263.8|23179.8|23294.2|23210.2|23234.5|23150.5|6439
1677384000000|2023-02-26 04:00:00|23263.7|23179.7|23235.4|23151.4|23269.5|23185.5|23205.6|23121.6|4879
1677387600000|2023-02-26 05:00:00|23235.5|23151.5|23176.4|23092.4|23244.9|23160.9|23176.4|23092.4|5057
1677391200000|2023-02-26 06:00:00|23174.6|23090.6|23213.4|23129.4|23213.7|23129.7|23142.6|23058.6|5419
1677394800000|2023-02-26 07:00:00|23213.5|23129.5|23198.5|23114.5|23248.5|23164.5|23191|23107|5274
1677398400000|2023-02-26 08:00:00|23198.7|23114.7|23201.3|23117.3|23216.5|23132.5|23165|23081|4629
1677402000000|2023-02-26 09:00:00|23201.1|23117.1|23321.8|23237.8|23332.6|23248.6|23200.9|23116.9|6685
1677405600000|2023-02-26 10:00:00|23321.9|23237.9|23278.5|23194.5|23323.8|23239.8|23262.2|23178.2|6003
1677409200000|2023-02-26 11:00:00|23278.6|23194.6|23297.2|23213.2|23299.8|23215.8|23252.4|23168.4|4957
1677412800000|2023-02-26 12:00:00|23296.8|23212.8|23208.6|23124.6|23324.1|23240.1|23180.5|23096.5|6670
1677416400000|2023-02-26 13:00:00|23208.5|23124.5|23255.9|23171.9|23257.9|23173.9|23189|23105|5536
1677420000000|2023-02-26 14:00:00|23256.1|23172.1|23243.7|23159.7|23362.7|23278.7|23232.2|23148.2|7828
1677423600000|2023-02-26 15:00:00|23243.4|23159.4|23290.3|23206.3|23291.5|23207.5|23228.4|23144.4|6499
1677427200000|2023-02-26 16:00:00|23290.1|23206.1|23227.4|23143.4|23297.8|23213.8|23215.4|23131.4|5433
1677430800000|2023-02-26 17:00:00|23227.3|23143.3|23283|23199|23283.8|23199.8|23186.3|23102.3|5287
1677434400000|2023-02-26 18:00:00|23282.9|23198.9|23526.8|23442.8|23575.9|23491.9|23269.8|23185.8|8515
1677438000000|2023-02-26 19:00:00|23527.5|23443.5|23549.7|23465.7|23583.1|23499.1|23413|23329|8750
1677441600000|2023-02-26 20:00:00|23549.4|23465.4|23700.3|23586.3|23732.2|23639.5|23510.7|23426.7|8987
1677445200000|2023-02-26 21:00:00|23700.6|23586.6|23617.3|23503.3|23708.9|23594.9|23612.2|23498.2|7989
1677448800000|2023-02-26 22:00:00|23617.2|23503.2|23516.5|23432.5|23648.1|23534.1|23371.3|23287.3|9068
1677452400000|2023-02-26 23:00:00|23516.7|23432.7|23598.9|23514.9|23672.7|23588.7|23501.7|23417.7|10309
1677456000000|2023-02-27 00:00:00|23598.6|23514.6|23537.9|23453.9|23606.6|23522.6|23504|23420|8597
1677459600000|2023-02-27 01:00:00|23537.8|23453.8|23596.3|23512.3|23605|23521|23482.9|23398.9|8021
1677463200000|2023-02-27 02:00:00|23596.4|23512.4|23602.3|23518.3|23685.3|23601.3|23568|23484|8207
1677466800000|2023-02-27 03:00:00|23602.6|23518.6|23596.4|23512.4|23682.7|23598.7|23587|23503|8223
1677470400000|2023-02-27 04:00:00|23595.9|23511.9|23534.5|23450.5|23599.8|23515.8|23510.9|23426.9|7516
1677474000000|2023-02-27 05:00:00|23534.4|23450.4|23429.7|23345.7|23549.3|23465.3|23394.1|23310.1|8137
1677477600000|2023-02-27 06:00:00|23432.8|23348.8|23449.8|23365.8|23477.2|23393.2|23416.8|23332.8|7940
1677481200000|2023-02-27 07:00:00|23453.3|23369.3|23466.2|23382.2|23496.3|23412.3|23447.1|23363.1|7480
1677484800000|2023-02-27 08:00:00|23466.1|23382.1|23402.6|23318.6|23493.4|23409.4|23391|23307|8904
1677488400000|2023-02-27 09:00:00|23402.8|23318.8|23434.5|23350.5|23476.4|23392.4|23382.6|23298.6|7877
1677492000000|2023-02-27 10:00:00|23434.4|23350.4|23420.8|23336.8|23458.7|23374.7|23395.1|23311.1|6960
1677495600000|2023-02-27 11:00:00|23421|23337|23472.1|23388.1|23486.9|23402.9|23415.9|23331.9|7445
1677499200000|2023-02-27 12:00:00|23471.7|23387.7|23442.5|23358.5|23480.2|23396.2|23424.5|23340.5|7247
1677502800000|2023-02-27 13:00:00|23442.4|23358.4|23747.7|23663.7|23841.8|23757.8|23441.4|23357.4|10662
1677506400000|2023-02-27 14:00:00|23747.1|23663.1|23846.5|23762.5|23890.2|23806.2|23722.5|23638.5|11370
1677510000000|2023-02-27 15:00:00|23846.4|23762.4|23599|23515|23933.1|23849.1|23525.1|23441.1|11493
1677513600000|2023-02-27 16:00:00|23600.4|23516.4|23439.1|23355.1|23656.6|23572.6|23211.6|23127.6|12234
1677517200000|2023-02-27 17:00:00|23436.9|23352.9|23378|23294|23460|23376|23313.4|23229.4|10881
1677520800000|2023-02-27 18:00:00|23378.1|23294.1|23326.8|23242.8|23410|23326|23208.6|23124.6|11570
1677524400000|2023-02-27 19:00:00|23327.9|23243.9|23325.2|23241.2|23398.4|23314.4|23266.3|23182.3|10480
1677528000000|2023-02-27 20:00:00|23326.7|23242.7|23364.7|23280.7|23369.8|23285.8|23166.5|23082.5|11131
1677531600000|2023-02-27 21:00:00|23365.1|23281.1|23425.7|23341.7|23435.5|23351.5|23344.3|23260.3|8285
1677535200000|2023-02-27 22:00:00|23425.6|23341.6|23521.2|23437.2|23592.1|23508.1|23411.4|23327.4|7192
1677538800000|2023-02-27 23:00:00|23523.3|23439.3|23539.3|23455.3|23619.8|23535.8|23496.2|23412.2|8659
1677542400000|2023-02-28 00:00:00|23536.7|23452.7|23464.6|23380.6|23591|23507|23460.6|23376.6|8947
1677546000000|2023-02-28 01:00:00|23465.2|23381.2|23476.8|23392.8|23501.4|23417.4|23397.8|23313.8|8317
1677549600000|2023-02-28 02:00:00|23476.3|23392.3|23483.4|23399.4|23515.6|23431.6|23434.5|23350.5|7348
1677553200000|2023-02-28 03:00:00|23483.1|23399.1|23508.5|23424.5|23564.5|23480.5|23480.1|23396.1|6858
1677556800000|2023-02-28 04:00:00|23508.4|23424.4|23458.3|23374.3|23510.4|23426.4|23433.9|23349.9|7110
1677560400000|2023-02-28 05:00:00|23458.2|23374.2|23419.8|23335.8|23488.4|23404.4|23413|23329|6527
1677564000000|2023-02-28 06:00:00|23421.1|23337.1|23434.1|23350.1|23453.3|23369.3|23412.8|23328.8|6511
1677567600000|2023-02-28 07:00:00|23434.3|23350.3|23279.1|23195.1|23438.9|23354.9|23266.8|23182.8|7931
1677571200000|2023-02-28 08:00:00|23279.2|23195.2|23313.1|23229.1|23341.9|23257.9|23251.6|23167.6|8737
1677574800000|2023-02-28 09:00:00|23312.8|23228.8|23316.7|23232.7|23361.9|23277.9|23292|23208|7501
1677578400000|2023-02-28 10:00:00|23316.4|23232.4|23406.9|23322.9|23427.8|23343.8|23299.5|23215.5|7127
1677582000000|2023-02-28 11:00:00|23406.6|23322.6|23439.2|23355.2|23462.7|23378.7|23381|23297|7430
1677585600000|2023-02-28 12:00:00|23439.8|23355.8|23497.7|23413.7|23542.6|23458.6|23434.5|23350.5|7740
1677589200000|2023-02-28 13:00:00|23497.6|23413.6|23446.2|23362.2|23528.1|23444.1|23416.9|23332.9|8231
1677592800000|2023-02-28 14:00:00|23446.3|23362.3|23469.3|23385.3|23616.1|23532.1|23366|23282|10128
1677596400000|2023-02-28 15:00:00|23469.6|23385.6|23563|23479|23587.3|23503.3|23453.7|23369.7|11211
1677600000000|2023-02-28 16:00:00|23564.6|23480.6|23498.4|23414.4|23640.4|23556.4|23472.8|23388.8|9046
1677603600000|2023-02-28 17:00:00|23498.5|23414.5|23576|23492|23599|23515|23494.8|23410.8|8021
1677607200000|2023-02-28 18:00:00|23573.6|23489.6|23523.8|23439.8|23591.2|23507.2|23488.4|23404.4|8195
1677610800000|2023-02-28 19:00:00|23523.9|23439.9|23308.2|23224.2|23533.4|23449.4|23260|23176|9862
1677614400000|2023-02-28 20:00:00|23307.6|23223.6|23327.9|23243.9|23386.3|23302.3|23216.5|23132.5|10130
1677618000000|2023-02-28 21:00:00|23325.1|23241.1|23189.3|23105.3|23330|23246|23080.1|22996.1|10090
1677621600000|2023-02-28 22:00:00|23189.4|23105.4|23206.2|23122.2|23284|23200|23154.5|23070.5|7002
1677625200000|2023-02-28 23:00:00|23206.3|23122.3|23176.4|23092.4|23239.4|23155.4|23147.6|23063.6|8348
1677628800000|2023-03-01 00:00:00|23176.8|23092.8|23142.3|23058.3|23261.7|23177.7|23072.5|22988.5|9069
1677632400000|2023-03-01 01:00:00|23142.1|23058.1|23293.2|23209.2|23335.1|23251.1|23122.6|23038.6|8797
1677636000000|2023-03-01 02:00:00|23293.1|23209.1|23374.8|23290.8|23375.1|23291.1|23281.2|23197.2|7731
1677639600000|2023-03-01 03:00:00|23375.5|23291.5|23485.3|23401.3|23537.6|23453.6|23351.6|23267.6|9787
1677643200000|2023-03-01 04:00:00|23484.7|23400.7|23834|23750|23884.4|23800.4|23474.9|23390.9|9018
1677646800000|2023-03-01 05:00:00|23834.5|23750.5|23737.7|23653.7|23865|23781|23684.1|23600.1|9797
1677650400000|2023-03-01 06:00:00|23737.8|23653.8|23800.1|23716.1|23841.5|23757.5|23713.7|23629.7|9014
1677654000000|2023-03-01 07:00:00|23800.8|23716.8|23760|23676|23804.5|23720.5|23736.1|23652.1|8578
1677657600000|2023-03-01 08:00:00|23759.6|23675.6|23915.1|23831.1|24031.3|23947.3|23729.5|23645.5|9218
1677661200000|2023-03-01 09:00:00|23919|23835|23800.9|23716.9|23950.5|23866.5|23773.2|23689.2|10102
1677664800000|2023-03-01 10:00:00|23804.5|23720.5|23821.5|23737.5|23826.5|23742.5|23724.9|23640.9|8194
1677668400000|2023-03-01 11:00:00|23821.3|23737.3|23781.6|23697.6|23829.3|23745.3|23747.8|23663.8|7428
1677672000000|2023-03-01 12:00:00|23781.9|23697.9|23773.4|23689.4|23861.5|23777.5|23749.5|23665.5|7382
1677675600000|2023-03-01 13:00:00|23773.3|23689.3|23735.3|23651.3|23776|23692|23664.6|23580.6|8505
1677679200000|2023-03-01 14:00:00|23737.6|23653.6|23723.3|23639.3|23926|23842|23621|23537|10558
1677682800000|2023-03-01 15:00:00|23725|23641|23760|23676|23810|23726|23619.7|23535.7|12191
1677686400000|2023-03-01 16:00:00|23759.9|23675.9|23740.7|23656.7|23783.6|23699.6|23606.3|23522.3|11610
1677690000000|2023-03-01 17:00:00|23739.6|23655.6|23750.2|23666.2|23785.5|23701.5|23717.4|23633.4|10071
1677693600000|2023-03-01 18:00:00|23750.3|23666.3|23737.3|23653.3|23767|23683|23695.6|23611.6|8027
1677697200000|2023-03-01 19:00:00|23737.5|23653.5|23400.4|23316.4|23738.5|23654.5|23380.7|23296.7|9054
1677700800000|2023-03-01 20:00:00|23400|23316|23462.1|23378.1|23514|23430|23360.4|23276.4|9327
1677704400000|2023-03-01 21:00:00|23462.4|23378.4|23601.5|23517.5|23631.2|23547.2|23419.1|23335.1|8000
1677708000000|2023-03-01 22:00:00|23601.6|23517.6|23578.5|23494.5|23616.5|23532.5|23492.2|23408.2|6421
1677711600000|2023-03-01 23:00:00|23578.6|23494.6|23675|23591|23715.1|23631.1|23550.6|23466.6|7429
1677715200000|2023-03-02 00:00:00|23675.7|23591.7|23651.2|23567.2|23836.6|23752.6|23644.2|23560.2|9100
1677718800000|2023-03-02 01:00:00|23651.5|23567.5|23558.9|23474.9|23678.9|23594.9|23497.6|23413.6|9248
1677722400000|2023-03-02 02:00:00|23559|23475|23539|23455|23585.9|23501.9|23499.3|23415.3|8190
1677726000000|2023-03-02 03:00:00|23538.3|23454.3|23541.2|23457.2|23554.2|23470.2|23473.1|23389.1|7292
1677729600000|2023-03-02 04:00:00|23540.9|23456.9|23582.1|23498.1|23587.2|23503.2|23515.5|23431.5|6989
1677733200000|2023-03-02 05:00:00|23581.9|23497.9|23487|23403|23585.8|23501.8|23461.5|23377.5|7278
1677736800000|2023-03-02 06:00:00|23487.1|23403.1|23480.3|23396.3|23515.7|23431.7|23424.2|23340.2|8339
1677740400000|2023-03-02 07:00:00|23481|23397|23435|23351|23489.2|23405.2|23384|23300|7594
1677744000000|2023-03-02 08:00:00|23435.2|23351.2|23487.6|23403.6|23508.4|23424.4|23394.4|23310.4|8388
1677747600000|2023-03-02 09:00:00|23487.7|23403.7|23445.3|23361.3|23510.3|23426.3|23436.8|23352.8|6491
1677751200000|2023-03-02 10:00:00|23445.5|23361.5|23418.8|23334.8|23459.7|23375.7|23384.6|23300.6|7657
1677754800000|2023-03-02 11:00:00|23418.9|23334.9|23457|23373|23469.6|23385.6|23403.8|23319.8|6950
1677758400000|2023-03-02 12:00:00|23457.8|23373.8|23396.8|23312.8|23475.3|23391.3|23365.9|23281.9|7981
1677762000000|2023-03-02 13:00:00|23396.9|23312.9|23349.6|23265.6|23447.9|23363.9|23303.4|23219.4|10395
1677765600000|2023-03-02 14:00:00|23349.5|23265.5|23354.2|23270.2|23387.5|23303.5|23243.3|23159.3|10637
1677769200000|2023-03-02 15:00:00|23353.9|23269.9|23408.2|23324.2|23419.9|23335.9|23321.3|23237.3|10405
1677772800000|2023-03-02 16:00:00|23407.7|23323.7|23321.7|23237.7|23428.3|23344.3|23298.9|23214.9|8972
1677776400000|2023-03-02 17:00:00|23321.6|23237.6|23313.8|23229.8|23356|23272|23276.2|23192.2|8256
1677780000000|2023-03-02 18:00:00|23313.7|23229.7|23490.4|23406.4|23499.2|23415.2|23302.2|23218.2|8883
1677783600000|2023-03-02 19:00:00|23490.3|23406.3|23510.1|23426.1|23542.8|23458.8|23435.1|23351.1|9445
1677787200000|2023-03-02 20:00:00|23509.8|23425.8|23509|23425|23604.1|23520.1|23471.3|23387.3|9493
1677790800000|2023-03-02 21:00:00|23508.6|23424.6|23461.2|23377.2|23515.5|23431.5|23436.2|23352.2|7565
1677794400000|2023-03-02 22:00:00|23461.3|23377.3|23506.9|23422.9|23594.6|23510.6|23458.5|23374.5|6023
1677798000000|2023-03-02 23:00:00|23506.7|23422.7|23510.1|23426.1|23548.8|23464.8|23475.8|23391.8|6744
1677801600000|2023-03-03 00:00:00|23510.4|23426.4|23466.4|23382.4|23519.2|23435.2|23447.3|23363.3|6580
1677805200000|2023-03-03 01:00:00|23466.7|23382.7|22210.2|22126.2|23466.7|23382.7|22038.7|21954.7|11574
1677808800000|2023-03-03 02:00:00|22208.5|22124.5|22398.6|22314.6|22494.4|22410.4|22155.9|22071.9|12388
1677812400000|2023-03-03 03:00:00|22398.1|22314.1|22371.6|22287.6|22445.8|22361.8|22331.2|22247.2|9945
1677816000000|2023-03-03 04:00:00|22368.7|22284.7|22428.1|22344.1|22436.2|22352.2|22308.7|22224.7|8311
1677819600000|2023-03-03 05:00:00|22428.2|22344.2|22393.8|22309.8|22458|22374|22377.6|22293.6|7727
1677823200000|2023-03-03 06:00:00|22394.3|22310.3|22424.2|22340.2|22450.7|22366.7|22377.4|22293.4|7748
1677826800000|2023-03-03 07:00:00|22426.2|22342.2|22408.7|22324.7|22442.5|22358.5|22379.9|22295.9|7348
1677830400000|2023-03-03 08:00:00|22408|22324|22475.6|22391.6|22491.8|22407.8|22400.7|22316.7|7977
1677834000000|2023-03-03 09:00:00|22476.2|22392.2|22410|22326|22519.2|22435.2|22396.6|22312.6|8968
1677837600000|2023-03-03 10:00:00|22410.2|22326.2|22396.8|22312.8|22433.4|22349.4|22386.3|22302.3|6744
1677841200000|2023-03-03 11:00:00|22396.4|22312.4|22386.6|22302.6|22408.4|22324.4|22356.1|22272.1|7370
1677844800000|2023-03-03 12:00:00|22387|22303|22390.9|22306.9|22410.6|22326.6|22370.6|22286.6|6743
1677848400000|2023-03-03 13:00:00|22390.8|22306.8|22442.9|22358.9|22463.8|22379.8|22224.9|22140.9|9253
1677852000000|2023-03-03 14:00:00|22443.2|22359.2|22424.3|22340.3|22530.8|22446.8|22408|22324|11113
1677855600000|2023-03-03 15:00:00|22422.7|22338.7|22378.9|22294.9|22455.2|22371.2|22285.9|22201.9|10961
1677859200000|2023-03-03 16:00:00|22378.7|22294.7|22419.3|22335.3|22424.5|22340.5|22367.9|22283.9|8378
1677862800000|2023-03-03 17:00:00|22419.5|22335.5|22457.6|22373.6|22488.3|22404.3|22418.3|22334.3|7872
1677866400000|2023-03-03 18:00:00|22457.8|22373.8|22356.1|22272.1|22463.6|22379.6|22281.7|22197.7|8969
1677870000000|2023-03-03 19:00:00|22356|22272|22402.6|22318.6|22437.1|22353.1|22336.1|22252.1|8538
1677873600000|2023-03-03 20:00:00|22402.5|22318.5|22347.3|22263.3|22419|22335|22323.7|22239.7|7423
1677877200000|2023-03-03 21:00:00|22348.6|22264.6|22283.8|22199.8|22355.3|22271.3|22198.5|22114.5|9107
1677916800000|2023-03-04 08:00:00|22402.5|22318.5|22385|22301|22404.6|22320.6|22378.2|22294.2|3308
1677920400000|2023-03-04 09:00:00|22385.1|22301.1|22394.6|22310.6|22414.9|22330.9|22384.3|22300.3|3817
1677924000000|2023-03-04 10:00:00|22394.7|22310.7|22380.2|22296.2|22401.4|22317.4|22373.6|22289.6|4162
1677927600000|2023-03-04 11:00:00|22380.3|22296.3|22393.8|22309.8|22398.9|22314.9|22380|22296|3305
1677931200000|2023-03-04 12:00:00|22393.9|22309.9|22430.6|22346.6|22437.8|22353.8|22386.8|22302.8|4747
1677934800000|2023-03-04 13:00:00|22430.7|22346.7|22405.4|22321.4|22430.7|22346.7|22404.7|22320.7|3738
1677938400000|2023-03-04 14:00:00|22405.2|22321.2|22386|22302|22407.5|22323.5|22379.5|22295.5|4020
1677942000000|2023-03-04 15:00:00|22386.1|22302.1|22360.6|22276.6|22394.7|22310.7|22355.5|22271.5|4459
1677945600000|2023-03-04 16:00:00|22360.7|22276.7|22369.2|22285.2|22385.3|22301.3|22340.9|22256.9|3931
1677949200000|2023-03-04 17:00:00|22369.1|22285.1|22362.9|22278.9|22376.6|22292.6|22361.2|22277.2|1314
1675616400000|2023-02-05 17:00:00|23120.4|23036.4|22897.1|22813.1|23146.4|23062.4|22861|22777|8267
1675620000000|2023-02-05 18:00:00|22896.8|22812.8|22888.6|22804.6|22974|22890|22871.6|22787.6|7229
1675623600000|2023-02-05 19:00:00|22888.8|22804.8|22941.9|22857.9|22959.6|22875.6|22808|22724|6345
1675627200000|2023-02-05 20:00:00|22942.1|22858.1|22944.5|22830.5|22981.8|22897.8|22914.7|22806.3|5128
1675630800000|2023-02-05 21:00:00|22944.4|22830.4|22956.9|22842.9|22956.9|22842.9|22868|22754|5204
1675634400000|2023-02-05 22:00:00|22957.5|22843.5|23044.2|22930.2|23088.4|22974.4|22952.7|22838.7|5551
1675638000000|2023-02-05 23:00:00|23044|22930|22992.7|22878.7|23064.5|22950.5|22970.1|22856.1|6220
1675641600000|2023-02-06 00:00:00|22993.7|22879.7|23101.9|23017.9|23149.8|23035.8|22982.9|22868.9|6002
1675645200000|2023-02-06 01:00:00|23100.9|23016.9|23025.4|22941.4|23109.2|23025.2|23013.1|22929.1|6616
1675648800000|2023-02-06 02:00:00|23025.5|22941.5|22922.9|22838.9|23049|22965|22918.5|22834.5|6058
1675652400000|2023-02-06 03:00:00|22923.2|22839.2|22942.4|22858.4|22969.7|22885.7|22881.5|22797.5|6370
1675656000000|2023-02-06 04:00:00|22942.2|22858.2|22920|22836|22971.4|22887.4|22918.2|22834.2|5612
1675659600000|2023-02-06 05:00:00|22920.1|22836.1|22818.8|22734.8|22933|22849|22687|22603|7336
1675663200000|2023-02-06 06:00:00|22818.9|22734.9|22830|22746|22845.1|22761.1|22769.5|22685.5|6199
1675666800000|2023-02-06 07:00:00|22830.1|22746.1|22923.3|22839.3|22927.8|22843.8|22806.7|22722.7|5723
1675670400000|2023-02-06 08:00:00|22923.2|22839.2|22908.2|22824.2|22976.2|22892.2|22881.8|22797.8|6293
1675674000000|2023-02-06 09:00:00|22908.4|22824.4|22880.7|22796.7|22926|22842|22864.1|22780.1|5552
1675677600000|2023-02-06 10:00:00|22880.2|22796.2|22886|22802|22911.1|22827.1|22851.1|22767.1|5135
1675681200000|2023-02-06 11:00:00|22886.5|22802.5|22924.6|22840.6|22936.3|22852.3|22788|22704|6521
1675684800000|2023-02-06 12:00:00|22923.9|22839.9|22931|22847|22972|22888|22876.1|22792.1|6655
1675688400000|2023-02-06 13:00:00|22930.8|22846.8|22873.3|22789.3|22966|22882|22855.8|22771.8|5959
1675692000000|2023-02-06 14:00:00|22872.8|22788.8|22881.4|22797.4|22939|22855|22824.6|22740.6|7676
1675695600000|2023-02-06 15:00:00|22881.5|22797.5|23082.6|22998.6|23086.8|23002.8|22796.2|22712.2|8287
1675699200000|2023-02-06 16:00:00|23082.7|22998.7|23041|22957|23192|23108|22974.4|22890.4|8811
1675702800000|2023-02-06 17:00:00|23041.3|22957.3|23079.6|22995.6|23111.2|23027.2|23000.8|22916.8|7741
1675706400000|2023-02-06 18:00:00|23080|22996|23059.5|22975.5|23116.6|23032.6|23001.3|22917.3|7876
1675710000000|2023-02-06 19:00:00|23059.3|22975.3|23073.2|22989.2|23164.1|23080.1|23027.5|22943.5|7322
1675713600000|2023-02-06 20:00:00|23073.1|22989.1|23049|22965|23073.3|22989.3|23013.1|22929.1|7145
1675717200000|2023-02-06 21:00:00|23048.8|22964.8|22957.7|22873.7|23052.3|22968.3|22949.5|22865.5|5917
1675720800000|2023-02-06 22:00:00|22957.6|22873.6|22923.5|22839.5|22965.2|22881.2|22887.3|22803.3|4919
1675724400000|2023-02-06 23:00:00|22923.2|22839.2|22804.4|22720.4|22927.4|22843.4|22684.3|22600.3|8293
1675728000000|2023-02-07 00:00:00|22803.7|22719.7|22838.6|22754.6|22864.8|22780.8|22791.4|22707.4|6975
1675731600000|2023-02-07 01:00:00|22838.5|22754.5|22891.3|22807.3|22903.4|22819.4|22837.1|22753.1|5626
1675735200000|2023-02-07 02:00:00|22891.4|22807.4|22923.9|22839.9|22927.4|22843.4|22851.6|22767.6|5612
1675738800000|2023-02-07 03:00:00|22923.8|22839.8|22920.2|22836.2|22938.5|22854.5|22895.5|22811.5|5423
1675742400000|2023-02-07 04:00:00|22920.4|22836.4|22914.3|22830.3|22964.1|22880.1|22909.1|22825.1|5243
1675746000000|2023-02-07 05:00:00|22914.4|22830.4|22977.5|22893.5|22986.2|22902.2|22913.8|22829.8|5079
1675749600000|2023-02-07 06:00:00|22977.6|22893.6|22969.8|22885.8|23025.5|22941.5|22967.2|22883.2|5045
1675753200000|2023-02-07 07:00:00|22969.6|22885.6|22953.4|22869.4|23000.6|22916.6|22937.1|22853.1|4677
1675756800000|2023-02-07 08:00:00|22953.3|22869.3|22916.2|22832.2|22961|22877|22909.1|22825.1|5835
1675760400000|2023-02-07 09:00:00|22916.4|22832.4|23056|22972|23069.8|22985.8|22916.1|22832.1|6471
1675764000000|2023-02-07 10:00:00|23054.4|22970.4|23029.3|22945.3|23099.6|23015.6|23018.9|22934.9|5894
1675767600000|2023-02-07 11:00:00|23029.4|22945.4|23023.5|22939.5|23063.3|22979.3|23011.4|22927.4|5062
1675771200000|2023-02-07 12:00:00|23023.6|22939.6|23063.6|22979.6|23072.4|22988.4|23012.1|22928.1|5570
1675774800000|2023-02-07 13:00:00|23063.7|22979.7|23025.3|22941.3|23075.8|22991.8|22987|22903|6490
1675778400000|2023-02-07 14:00:00|23025.2|22941.2|23018.5|22934.5|23056|22972|22979.2|22895.2|7216
1675782000000|2023-02-07 15:00:00|23018.4|22934.4|22947.7|22863.7|23021.6|22937.6|22923.3|22839.3|7944
1675785600000|2023-02-07 16:00:00|22947.6|22863.6|23021|22937|23065.8|22981.8|22921.8|22837.8|7063
1675789200000|2023-02-07 17:00:00|23020.4|22936.4|23324.2|23240.2|23374.9|23290.9|22937.4|22853.4|7772
1675792800000|2023-02-07 18:00:00|23324.8|23240.8|22973.6|22889.6|23384.9|23300.9|22817.9|22733.9|9510
1675796400000|2023-02-07 19:00:00|22971.7|22887.7|23136.9|23052.9|23172.7|23088.7|22967.3|22883.3|8743
1675800000000|2023-02-07 20:00:00|23136|23052|23244.9|23160.9|23287.7|23203.7|23079.1|22995.1|8360
1675803600000|2023-02-07 21:00:00|23244|23160|23240.2|23156.2|23307.9|23223.9|23227|23143|7196
1675807200000|2023-02-07 22:00:00|23240.6|23156.6|23273.3|23189.3|23344.5|23260.5|23191|23107|5426
1675810800000|2023-02-07 23:00:00|23273.4|23189.4|23287.9|23203.9|23336.3|23252.3|23273.3|23189.3|6908
1675814400000|2023-02-08 00:00:00|23287.7|23203.7|23370|23286|23396.5|23312.5|23275.3|23191.3|7350
1675818000000|2023-02-08 01:00:00|23370.1|23286.1|23331.2|23247.2|23481.6|23397.6|23327.3|23243.3|7225
1675821600000|2023-02-08 02:00:00|23331.3|23247.3|23287.3|23203.3|23350.4|23266.4|23284.4|23200.4|5844
1675825200000|2023-02-08 03:00:00|23287.4|23203.4|23304.6|23220.6|23320.7|23236.7|23275.6|23191.6|5363
1675828800000|2023-02-08 04:00:00|23302.5|23218.5|23291.3|23207.3|23327.7|23243.7|23286.5|23202.5|4622
1675832400000|2023-02-08 05:00:00|23291.4|23207.4|23269|23185|23300.1|23216.1|23234.4|23150.4|5185
1675836000000|2023-02-08 06:00:00|23269.4|23185.4|23242.2|23158.2|23276.9|23192.9|23234.8|23150.8|5540
1675839600000|2023-02-08 07:00:00|23242.1|23158.1|23275.5|23191.5|23278.6|23194.6|23231.8|23147.8|5431
1675843200000|2023-02-08 08:00:00|23275.8|23191.8|23246.9|23162.9|23281|23197|23210.4|23126.4|6053
1675846800000|2023-02-08 09:00:00|23246.8|23162.8|23241.2|23157.2|23264.2|23180.2|23220|23136|5323
1675850400000|2023-02-08 10:00:00|23241|23157|23205|23121|23245.2|23161.2|23179.8|23095.8|5139
1675854000000|2023-02-08 11:00:00|23205.8|23121.8|23201.7|23117.7|23223.9|23139.9|23183.3|23099.3|5155
1675857600000|2023-02-08 12:00:00|23201.5|23117.5|23164.1|23080.1|23239.4|23155.4|23138.4|23054.4|5869
1675861200000|2023-02-08 13:00:00|23163.3|23079.3|23151.4|23067.4|23178.7|23094.7|23097.3|23013.3|7267
1675864800000|2023-02-08 14:00:00|23151.8|23067.8|23092.3|23008.3|23171.6|23087.6|23047.5|22963.5|8118
1675868400000|2023-02-08 15:00:00|23092.1|23008.1|22912.9|22828.9|23092.3|23008.3|22906.1|22822.1|8684
1675872000000|2023-02-08 16:00:00|22913|22829|23008.1|22924.1|23008.7|22924.7|22723.9|22639.9|9093
1675875600000|2023-02-08 17:00:00|23006.3|22922.3|23048.2|22964.2|23065.3|22981.3|22957.3|22873.3|8335
1675879200000|2023-02-08 18:00:00|23047.3|22963.3|22936|22852|23079.6|22995.6|22881.4|22797.4|7848
1675882800000|2023-02-08 19:00:00|22935.9|22851.9|22916.7|22832.7|22965.6|22881.6|22869.8|22785.8|7282
1675886400000|2023-02-08 20:00:00|22916.6|22832.6|22877.1|22793.1|22948.4|22864.4|22830.9|22746.9|7891
1675890000000|2023-02-08 21:00:00|22875.6|22791.6|23000.8|22916.8|23020.4|22936.4|22864.8|22780.8|5742
1675893600000|2023-02-08 22:00:00|23000.6|22916.6|22972.5|22888.5|23016.4|22932.4|22964|22880|3584
1675897200000|2023-02-08 23:00:00|22972.6|22888.6|23005.3|22921.3|23009.6|22925.6|22920.3|22836.3|6145
1675900800000|2023-02-09 00:00:00|23005.1|22921.1|23023.5|22939.5|23050.1|22966.1|22974.9|22890.9|5902
1675904400000|2023-02-09 01:00:00|23023.1|22939.1|22989.5|22905.5|23032.9|22948.9|22982|22898|5942
1675908000000|2023-02-09 02:00:00|22989.3|22905.3|22849.1|22765.1|22997.7|22913.7|22849.1|22765.1|6011
1675911600000|2023-02-09 03:00:00|22850.5|22766.5|22558.4|22474.4|22856.1|22772.1|22492.5|22408.5|9069
1675915200000|2023-02-09 04:00:00|22558.7|22474.7|22609.4|22525.4|22651.5|22567.5|22417.9|22333.9|7652
1675918800000|2023-02-09 05:00:00|22609.5|22525.5|22645.9|22561.9|22677.3|22593.3|22578.6|22494.6|6497
1675922400000|2023-02-09 06:00:00|22645.7|22561.7|22761.5|22677.5|22768.5|22684.5|22622.3|22538.3|6176
1675926000000|2023-02-09 07:00:00|22761.6|22677.6|22720.4|22636.4|22773.2|22689.2|22693.2|22609.2|6567
1675929600000|2023-02-09 08:00:00|22720.5|22636.5|22766.8|22682.8|22805.9|22721.9|22710.9|22626.9|6717
1675933200000|2023-02-09 09:00:00|22765.5|22681.5|22780.1|22696.1|22784.8|22700.8|22726.3|22642.3|5805
1675936800000|2023-02-09 10:00:00|22779.7|22695.7|22745.8|22661.8|22782.3|22698.3|22719.1|22635.1|5412
1675940400000|2023-02-09 11:00:00|22746.1|22662.1|22728.2|22644.2|22777.5|22693.5|22708.7|22624.7|5784
1675944000000|2023-02-09 12:00:00|22727.8|22643.8|22749|22665|22821.8|22737.8|22617.8|22533.8|7074
1675947600000|2023-02-09 13:00:00|22748.9|22664.9|22789.4|22705.4|22807.9|22723.9|22730.6|22646.6|7226
1675951200000|2023-02-09 14:00:00|22789.9|22705.9|22737.9|22653.9|22864.1|22780.1|22718.7|22634.7|7875
1675954800000|2023-02-09 15:00:00|22738.5|22654.5|22654.2|22570.2|22751.6|22667.6|22604.2|22520.2|8576
1675958400000|2023-02-09 16:00:00|22654|22570|22550.3|22466.3|22662.3|22578.3|22500.7|22416.7|8732
1675962000000|2023-02-09 17:00:00|22549|22465|22575.9|22491.9|22635.1|22551.1|22501.2|22417.2|8220
1675965600000|2023-02-09 18:00:00|22574.7|22490.7|22556.8|22472.8|22634.7|22550.7|22509.2|22425.2|7983
1675969200000|2023-02-09 19:00:00|22556.5|22472.5|22073.9|21989.9|22567.5|22483.5|21931.4|21847.4|9401
1675972800000|2023-02-09 20:00:00|22074|21990|22037.9|21953.9|22126.2|22042.2|21888.5|21804.5|9379
1675976400000|2023-02-09 21:00:00|22038.2|21954.2|21900.1|21816.1|22051|21967|21745.4|21661.4|8976
1675980000000|2023-02-09 22:00:00|21900.2|21816.2|21814.3|21730.3|21994.8|21910.8|21747.2|21663.2|7203
1675983600000|2023-02-09 23:00:00|21814.2|21730.2|21839.2|21755.2|21896.1|21812.1|21794.6|21710.6|8095
1675987200000|2023-02-10 00:00:00|21839|21755|21868.8|21784.8|21921.3|21837.3|21803.8|21719.8|7927
1675990800000|2023-02-10 01:00:00|21868.4|21784.4|21939.4|21855.4|21941.2|21857.2|21844.9|21760.9|7075
1675994400000|2023-02-10 02:00:00|21939.7|21855.7|21966.1|21882.1|21979.1|21895.1|21904.6|21820.6|5943
1675998000000|2023-02-10 03:00:00|21966.7|21882.7|21870.8|21786.8|21973.1|21889.1|21868.3|21784.3|6111
1676001600000|2023-02-10 04:00:00|21871.9|21787.9|21834.2|21750.2|21875.5|21791.5|21760|21676|7404
1676005200000|2023-02-10 05:00:00|21833.9|21749.9|21846.3|21762.3|21884.4|21800.4|21682.7|21598.7|7522
1676008800000|2023-02-10 06:00:00|21846.4|21762.4|21917.4|21833.4|21919.7|21835.7|21827.1|21743.1|6480
1676012400000|2023-02-10 07:00:00|21917.5|21833.5|21955.1|21871.1|21968.3|21884.3|21878.2|21794.2|6595
1676016000000|2023-02-10 08:00:00|21954.9|21870.9|21939|21855|21969.5|21885.5|21912.6|21828.6|6275
1676019600000|2023-02-10 09:00:00|21938.1|21854.1|21861.4|21777.4|21949.2|21865.2|21861.4|21777.4|6211
1676023200000|2023-02-10 10:00:00|21861.9|21777.9|21893.4|21809.4|21896.2|21812.2|21848.8|21764.8|5834
1676026800000|2023-02-10 11:00:00|21893.5|21809.5|21777.4|21693.4|21894.4|21810.4|21764.5|21680.5|7032
1676030400000|2023-02-10 12:00:00|21777.3|21693.3|21761.2|21677.2|21833.5|21749.5|21733.9|21649.9|7422
1676034000000|2023-02-10 13:00:00|21762.2|21678.2|21814.8|21730.8|21868|21784|21758.9|21674.9|7264
1676037600000|2023-02-10 14:00:00|21815.3|21731.3|21887|21803|21930.1|21846.1|21804.5|21720.5|8048
1676041200000|2023-02-10 15:00:00|21887.8|21803.8|21697.7|21613.7|21942.5|21858.5|21578.8|21494.8|9189
1676044800000|2023-02-10 16:00:00|21698.6|21614.6|21650.3|21566.3|21781.1|21697.1|21620.4|21536.4|8809
1676048400000|2023-02-10 17:00:00|21650|21566|21732.5|21648.5|21736.1|21652.1|21605|21521|8035
1676052000000|2023-02-10 18:00:00|21733|21649|21750|21666|21776.3|21692.3|21717.2|21633.2|6891
1676055600000|2023-02-10 19:00:00|21750.1|21666.1|21821.2|21737.2|21835.6|21751.6|21708.8|21624.8|6654
1676059200000|2023-02-10 20:00:00|21818.9|21734.9|21770.2|21686.2|21833.3|21749.3|21763.3|21679.3|6281
1676062800000|2023-02-10 21:00:00|21770.4|21686.4|21594.2|21510.2|21772.1|21688.1|21520|21436|6856
1676102400000|2023-02-11 08:00:00|21736.4|21652.4|21732.4|21648.4|21745.4|21661.4|21725.9|21641.9|3452
1676106000000|2023-02-11 09:00:00|21732.2|21648.2|21740.5|21656.5|21742.8|21658.8|21720.2|21636.2|3143
1676109600000|2023-02-11 10:00:00|21740.3|21656.3|21714.8|21630.8|21743|21659|21704.7|21620.7|3409
1676113200000|2023-02-11 11:00:00|21714.5|21630.5|21739.9|21655.9|21742|21658|21711|21627|3501
1676116800000|2023-02-11 12:00:00|21740|21656|21758.6|21674.6|21814.3|21730.3|21712.3|21628.3|4856
1676120400000|2023-02-11 13:00:00|21758.5|21674.5|21792.9|21708.9|21807|21723|21744.5|21660.5|3943
1676124000000|2023-02-11 14:00:00|21792.8|21708.8|21794.9|21710.9|21799.8|21715.8|21762|21678|3906
1676127600000|2023-02-11 15:00:00|21794.7|21710.7|21780.9|21696.9|21799.8|21715.8|21765.6|21681.6|3463
1676131200000|2023-02-11 16:00:00|21780.8|21696.8|21737.9|21653.9|21780.9|21696.9|21726.6|21642.6|3375
1676134800000|2023-02-11 17:00:00|21737.8|21653.8|21743.5|21659.5|21744.1|21660.1|21711.5|21627.5|2674
1676138400000|2023-02-11 18:00:00|21743.2|21659.2|21698.3|21614.3|21771.6|21687.6|21668.2|21584.2|3862
1676142000000|2023-02-11 19:00:00|21698.4|21614.4|21703|21619|21714|21630|21693.4|21609.4|3312
1676145600000|2023-02-11 20:00:00|21703.1|21619.1|21718.2|21634.2|21751.3|21667.3|21691.6|21607.6|3909
1676149200000|2023-02-11 21:00:00|21717.3|21633.3|21868.2|21784.2|21875.5|21791.5|21708.6|21624.6|4404
1676152800000|2023-02-11 22:00:00|21868.1|21784.1|21870.2|21786.2|21918.2|21834.2|21827.4|21743.4|4815
1676156400000|2023-02-11 23:00:00|21869.9|21785.9|21906.2|21822.2|21945.8|21861.8|21856.6|21772.6|5000
1676160000000|2023-02-12 00:00:00|21906.1|21822.1|21860.5|21776.5|21926.9|21842.9|21854|21770|4148
1676163600000|2023-02-12 01:00:00|21860.4|21776.4|21851.8|21767.8|21884|21800|21835.7|21751.7|4170
1676167200000|2023-02-12 02:00:00|21851.7|21767.7|21860.8|21776.8|21862|21778|21815.3|21731.3|3775
1676170800000|2023-02-12 03:00:00|21860.9|21776.9|21827.6|21743.6|21864.3|21780.3|21827.6|21743.6|3701
1676174400000|2023-02-12 04:00:00|21827.7|21743.7|21825.1|21741.1|21833.2|21749.2|21811.2|21727.2|3772
1676178000000|2023-02-12 05:00:00|21825.2|21741.2|21843|21759|21845.3|21761.3|21822.4|21738.4|3825
1676181600000|2023-02-12 06:00:00|21842.9|21758.9|21855.6|21771.6|21856|21772|21839.2|21755.2|3144
1676185200000|2023-02-12 07:00:00|21855.4|21771.4|21844.4|21760.4|21855.9|21771.9|21843.8|21759.8|2987
1676188800000|2023-02-12 08:00:00|21844.5|21760.5|21852.2|21768.2|21891.9|21807.9|21844.5|21760.5|3191
1676192400000|2023-02-12 09:00:00|21852.4|21768.4|21952.6|21868.6|21986.5|21902.5|21848.3|21764.3|4264
1676196000000|2023-02-12 10:00:00|21952.4|21868.4|21926.2|21842.2|21963.7|21879.7|21891|21807|4260
1676199600000|2023-02-12 11:00:00|21926.1|21842.1|21933.4|21849.4|21934.8|21850.8|21908.1|21824.1|3361
1676203200000|2023-02-12 12:00:00|21933.5|21849.5|21870.7|21786.7|21940.3|21856.3|21863.2|21779.2|3691
1676206800000|2023-02-12 13:00:00|21870.8|21786.8|21860.1|21776.1|21877.3|21793.3|21812.8|21728.8|4323
1676210400000|2023-02-12 14:00:00|21859.6|21775.6|21967.8|21883.8|22031.3|21947.3|21855.7|21771.7|4790
1676214000000|2023-02-12 15:00:00|21967.7|21883.7|21987.6|21903.6|22011.9|21927.9|21932.2|21848.2|5167
1676217600000|2023-02-12 16:00:00|21987.7|21903.7|22050.5|21966.5|22129|22045|21962.5|21878.5|6152
1676221200000|2023-02-12 17:00:00|22050.8|21966.8|22033.8|21949.8|22094.8|22010.8|22017|21933|5269
1676224800000|2023-02-12 18:00:00|22033.9|21949.9|22018.4|21934.4|22036.6|21952.6|22000.1|21916.1|4597
1676228400000|2023-02-12 19:00:00|22018.5|21934.5|22042|21958|22069.6|21985.6|21974.4|21890.4|4314
1676232000000|2023-02-12 20:00:00|22042.1|21958.1|22025.9|21911.9|22070.5|21986.5|22011.8|21897.8|3568
1676235600000|2023-02-12 21:00:00|22025.8|21911.8|21797.8|21683.8|22034.8|21920.8|21770.6|21656.6|6117
1676239200000|2023-02-12 22:00:00|21797.7|21683.7|21840.7|21756.7|21865.4|21781.4|21699.3|21585.3|7151
1676242800000|2023-02-12 23:00:00|21841.4|21757.4|21829.4|21745.4|21874.1|21790.1|21772.1|21688.1|7553
1676246400000|2023-02-13 00:00:00|21829.6|21745.6|21859.7|21775.7|21919.5|21835.5|21740.6|21656.6|7701
1676250000000|2023-02-13 01:00:00|21861.6|21777.6|21758.7|21674.7|21881.4|21797.4|21712.5|21628.5|8233
1676253600000|2023-02-13 02:00:00|21758.8|21674.8|21807.1|21723.1|21810.3|21726.3|21683.1|21599.1|7869
1676257200000|2023-02-13 03:00:00|21808.6|21724.6|21853.9|21769.9|21862.4|21778.4|21795.5|21711.5|6108
1676260800000|2023-02-13 04:00:00|21853.7|21769.7|21884.5|21800.5|21907|21823|21842.2|21758.2|6063
1676264400000|2023-02-13 05:00:00|21884.4|21800.4|21880.6|21796.6|21911.1|21827.1|21868.8|21784.8|5250
1676268000000|2023-02-13 06:00:00|21880.5|21796.5|21870.1|21786.1|21897.5|21813.5|21850|21766|4437
1676271600000|2023-02-13 07:00:00|21870.4|21786.4|21923.7|21839.7|21937.5|21853.5|21842.7|21758.7|5874
1676275200000|2023-02-13 08:00:00|21923.6|21839.6|21776.7|21692.7|21929.2|21845.2|21754.2|21670.2|7799
1676278800000|2023-02-13 09:00:00|21776.8|21692.8|21634.9|21550.9|21807.8|21723.8|21548|21464|8956
1676282400000|2023-02-13 10:00:00|21635|21551|21663.8|21579.8|21715.1|21631.1|21498.3|21414.3|7487
1676286000000|2023-02-13 11:00:00|21664.8|21580.8|21657.6|21573.6|21701.9|21617.9|21634.7|21550.7|5939
1676289600000|2023-02-13 12:00:00|21658|21574|21713.6|21629.6|21757.2|21673.2|21645.7|21561.7|5854
1676293200000|2023-02-13 13:00:00|21713.7|21629.7|21631.7|21547.7|21724.5|21640.5|21624.3|21540.3|6266
1676296800000|2023-02-13 14:00:00|21631.6|21547.6|21725.4|21641.4|21735.3|21651.3|21617.5|21533.5|7487
1676300400000|2023-02-13 15:00:00|21725.2|21641.2|21617.4|21533.4|21733.3|21649.3|21615.8|21531.8|7582
1676304000000|2023-02-13 16:00:00|21617.5|21533.5|21554.3|21470.3|21698.3|21614.3|21462.9|21378.9|8181
1676307600000|2023-02-13 17:00:00|21554.1|21470.1|21512.6|21428.6|21592.9|21508.9|21415.8|21331.8|8481
1676311200000|2023-02-13 18:00:00|21513.8|21429.8|21687.3|21603.3|21725.3|21641.3|21503.5|21419.5|8098
1676314800000|2023-02-13 19:00:00|21696.1|21612.1|21659.6|21575.6|21711.2|21627.2|21588.3|21504.3|6748
1676318400000|2023-02-13 20:00:00|21661.1|21577.1|21707.3|21623.3|21716.2|21632.2|21610.9|21526.9|6925
1676322000000|2023-02-13 21:00:00|21716|21632|21664.2|21580.2|21722.7|21638.7|21630.8|21546.8|5576
1676325600000|2023-02-13 22:00:00|21664.3|21580.3|21684.8|21600.8|21720.8|21636.8|21650.3|21566.3|3853
1676329200000|2023-02-13 23:00:00|21684.9|21600.9|21824.7|21740.7|21892.4|21808.4|21678.1|21594.1|7182
1676332800000|2023-02-14 00:00:00|21822.3|21738.3|21796.2|21712.2|21862.9|21778.9|21781.5|21697.5|5910
1676336400000|2023-02-14 01:00:00|21796.1|21712.1|21748.8|21664.8|21810.9|21726.9|21734.4|21650.4|4555
1676340000000|2023-02-14 02:00:00|21748.9|21664.9|21765.9|21681.9|21790.6|21706.6|21743.3|21659.3|4800
1676343600000|2023-02-14 03:00:00|21763.6|21679.6|21749.1|21665.1|21800.7|21716.7|21741.6|21657.6|4322
1676347200000|2023-02-14 04:00:00|21744.5|21660.5|21766.6|21682.6|21790.4|21706.4|21732.4|21648.4|3322
1676350800000|2023-02-14 05:00:00|21763.6|21679.6|21775.8|21691.8|21790.4|21706.4|21745.6|21661.6|3654
1676354400000|2023-02-14 06:00:00|21775.6|21691.6|21793.7|21709.7|21819.4|21735.4|21763.1|21679.1|4694
1676358000000|2023-02-14 07:00:00|21793.8|21709.8|21817.7|21733.7|21841|21757|21787.6|21703.6|3944
1676361600000|2023-02-14 08:00:00|21818.6|21734.6|21747.8|21663.8|21829|21745|21722.6|21638.6|4658
1676365200000|2023-02-14 09:00:00|21747.9|21663.9|21867.3|21783.3|21921|21837|21733.3|21649.3|4972
1676368800000|2023-02-14 10:00:00|21864.3|21780.3|21851.7|21767.7|21890.2|21806.2|21832.1|21748.1|5958
1676372400000|2023-02-14 11:00:00|21852.1|21768.1|21859.6|21775.6|21867.6|21783.6|21822.2|21738.2|5279
1676376000000|2023-02-14 12:00:00|21857|21773|21904.4|21820.4|21941.2|21857.2|21840.8|21756.8|5865
1676379600000|2023-02-14 13:00:00|21904.3|21820.3|21771|21687|21939.6|21855.6|21604.6|21520.6|8962
1676383200000|2023-02-14 14:00:00|21771.1|21687.1|22291.5|22207.5|22297.1|22213.1|21622.3|21538.3|12754
1676386800000|2023-02-14 15:00:00|22292|22208|22091.2|22007.2|22365.1|22281.1|21923.4|21839.4|13397
1676390400000|2023-02-14 16:00:00|22091.1|22007.1|22056.8|21972.8|22174.4|22090.4|21974.3|21890.3|12132
1676394000000|2023-02-14 17:00:00|22056.7|21972.7|22100.5|22016.5|22128.7|22044.7|22054.8|21970.8|9512
1676397600000|2023-02-14 18:00:00|22100.9|22016.9|22164.9|22080.9|22218.3|22134.3|22096|22012|10507
1676401200000|2023-02-14 19:00:00|22165|22081|22258.7|22174.7|22291.7|22207.7|22117.9|22033.9|10061
1676404800000|2023-02-14 20:00:00|22258.8|22174.8|22301.9|22217.9|22301.9|22217.9|22218.9|22134.9|9314
1676408400000|2023-02-14 21:00:00|22300.4|22216.4|22291.7|22207.7|22322.8|22238.8|22171.7|22087.7|7868
1676412000000|2023-02-14 22:00:00|22291.6|22207.6|22230.8|22146.8|22294.9|22210.9|22206|22122|4554
1676415600000|2023-02-14 23:00:00|22230.7|22146.7|22248.3|22164.3|22299.4|22215.4|22214.5|22130.5|6969
1676419200000|2023-02-15 00:00:00|22247.7|22163.7|22191.1|22107.1|22249.1|22165.1|22165.1|22081.1|7996
1676422800000|2023-02-15 01:00:00|22192.2|22108.2|22156|22072|22212.2|22128.2|22143.2|22059.2|5958
1676426400000|2023-02-15 02:00:00|22154.6|22070.6|22119.9|22035.9|22177.7|22093.7|22094.5|22010.5|5800
1676430000000|2023-02-15 03:00:00|22120|22036|22148.7|22064.7|22181.3|22097.3|22116.4|22032.4|6368
1676433600000|2023-02-15 04:00:00|22148.6|22064.6|22129.1|22045.1|22163.7|22079.7|22121.3|22037.3|4848
1676437200000|2023-02-15 05:00:00|22129.7|22045.7|22184|22100|22191.5|22107.5|22128.3|22044.3|4981
1676440800000|2023-02-15 06:00:00|22186|22102|22163.9|22079.9|22201.9|22117.9|22157.8|22073.8|4507
1676444400000|2023-02-15 07:00:00|22165.6|22081.6|22158.3|22074.3|22219.6|22135.6|22145.7|22061.7|5965
1676448000000|2023-02-15 08:00:00|22157.3|22073.3|22145.3|22061.3|22177.4|22093.4|22136.6|22052.6|5590
1676451600000|2023-02-15 09:00:00|22145|22061|22213.4|22129.4|22234.6|22150.6|22137.1|22053.1|5312
1676455200000|2023-02-15 10:00:00|22212.9|22128.9|22284.2|22200.2|22302.2|22218.2|22190.9|22106.9|6586
1676458800000|2023-02-15 11:00:00|22281|22197|22490.4|22406.4|22535.1|22451.1|22267.5|22183.5|8757
1676462400000|2023-02-15 12:00:00|22490.7|22406.7|22814.6|22730.6|22944.3|22860.3|22490.7|22406.7|11955
1676466000000|2023-02-15 13:00:00|22813.3|22729.3|22741.7|22657.7|22825.1|22741.1|22720.8|22636.8|9494
1676469600000|2023-02-15 14:00:00|22741.6|22657.6|22730.7|22646.7|22836.4|22752.4|22666.4|22582.4|10514
1676473200000|2023-02-15 15:00:00|22733.1|22649.1|22854|22770|22919.5|22835.5|22708.9|22624.9|10956
1676476800000|2023-02-15 16:00:00|22854.3|22770.3|22810.3|22726.3|22978.4|22894.4|22794.7|22710.7|10050
1676480400000|2023-02-15 17:00:00|22810.1|22726.1|22848.1|22764.1|22874.8|22790.8|22792.5|22708.5|7602
1676484000000|2023-02-15 18:00:00|22850.3|22766.3|23022.2|22938.2|23076|22992|22821.6|22737.6|9188
1676487600000|2023-02-15 19:00:00|23022.3|22938.3|23360.5|23276.5|23390.3|23306.3|22992.1|22908.1|11966
1676491200000|2023-02-15 20:00:00|23360.3|23276.3|24189.9|24105.9|24351.6|24267.6|23344.4|23260.4|13084
1676494800000|2023-02-15 21:00:00|24190.2|24106.2|24219.9|24135.9|24290.7|24206.7|24058.4|23974.4|11562
1676498400000|2023-02-15 22:00:00|24220.1|24136.1|24198.9|24114.9|24408.7|24324.7|24160.5|24076.5|10101
1676502000000|2023-02-15 23:00:00|24198.7|24114.7|24372.4|24288.4|24384|24300|24198.1|24114.1|9985
1676505600000|2023-02-16 00:00:00|24372.2|24288.2|24628.2|24544.2|24942.9|24858.9|24325.9|24241.9|12702
1676509200000|2023-02-16 01:00:00|24629.3|24545.3|24670.6|24586.6|24724.1|24640.1|24606.3|24522.3|10243
1676512800000|2023-02-16 02:00:00|24670.4|24586.4|24732|24648|24780.8|24696.8|24653.9|24569.9|8537
1676516400000|2023-02-16 03:00:00|24732.8|24648.8|24774.6|24690.6|24794.6|24710.6|24717|24633|7930
1676520000000|2023-02-16 04:00:00|24774.4|24690.4|24686.8|24602.8|24796.3|24712.3|24686.2|24602.2|7589
1676523600000|2023-02-16 05:00:00|24683.6|24599.6|24724.8|24640.8|24755.2|24671.2|24653.5|24569.5|7401
1676527200000|2023-02-16 06:00:00|24726.2|24642.2|24630.5|24546.5|24776.3|24692.3|24622.1|24538.1|7068
1676530800000|2023-02-16 07:00:00|24630.4|24546.4|24655.6|24571.6|24675.4|24591.4|24495.3|24411.3|10521
1676534400000|2023-02-16 08:00:00|24654.5|24570.5|24624.7|24540.7|24701.9|24617.9|24615.4|24531.4|8032
1676538000000|2023-02-16 09:00:00|24624.6|24540.6|24691.6|24607.6|24697.1|24613.1|24605.8|24521.8|7718
1676541600000|2023-02-16 10:00:00|24693.1|24609.1|24666.2|24582.2|24702.3|24618.3|24651.2|24567.2|5300
1676545200000|2023-02-16 11:00:00|24664.8|24580.8|24612.5|24528.5|24667.4|24583.4|24557.7|24473.7|7570
1676548800000|2023-02-16 12:00:00|24611.4|24527.4|24630.1|24546.1|24655.9|24571.9|24502.5|24418.5|8129
1676552400000|2023-02-16 13:00:00|24628.7|24544.7|24485.8|24401.8|24704.7|24620.7|24408.9|24324.9|10448
1676556000000|2023-02-16 14:00:00|24486.9|24402.9|24467.7|24383.7|24540.4|24456.4|24348.2|24264.2|12226
1676559600000|2023-02-16 15:00:00|24467.8|24383.8|25116.3|25032.3|25119.2|25035.2|24427.4|24343.4|12393
1676563200000|2023-02-16 16:00:00|25115.1|25031.1|24942.7|24858.7|25292|25208|24673.1|24589.1|13338
1676566800000|2023-02-16 17:00:00|24941.7|24857.7|24929.6|24845.6|24997.6|24913.6|24812.1|24728.1|12044
1676570400000|2023-02-16 18:00:00|24929.8|24845.8|25013.7|24929.7|25069|24985|24903.7|24819.7|11181
1676574000000|2023-02-16 19:00:00|25013.4|24929.4|24916.2|24832.2|25039.1|24955.1|24876.6|24792.6|10165
1676577600000|2023-02-16 20:00:00|24916.3|24832.3|24604.2|24520.2|24920.7|24836.7|24497.8|24413.8|12249
1676581200000|2023-02-16 21:00:00|24603.9|24519.9|24577.8|24493.8|24616.5|24532.5|24412.4|24328.4|10967
1676584800000|2023-02-16 22:00:00|24578.1|24494.1|24046.1|23962.1|24594.1|24510.1|24042.3|23958.3|10507
1676588400000|2023-02-16 23:00:00|24045|23961|23561.7|23477.7|24134.9|24050.9|23559|23475|12738
1676592000000|2023-02-17 00:00:00|23560|23476|23761.5|23677.5|23818.7|23734.7|23392.5|23308.5|12117
1676595600000|2023-02-17 01:00:00|23759.6|23675.6|23893.7|23809.7|23896.3|23812.3|23688|23604|10291
1676599200000|2023-02-17 02:00:00|23892.9|23808.9|23819.4|23735.4|23894.4|23810.4|23802.2|23718.2|8789
1676602800000|2023-02-17 03:00:00|23827.1|23743.1|23881.5|23797.5|23952.1|23868.1|23803.1|23719.1|8154
1676606400000|2023-02-17 04:00:00|23881|23797|23846.8|23762.8|23923.3|23839.3|23772.1|23688.1|8828
1676610000000|2023-02-17 05:00:00|23846.3|23762.3|23753.3|23669.3|23853.2|23769.2|23740.6|23656.6|8488
1676613600000|2023-02-17 06:00:00|23752.5|23668.5|23709.8|23625.8|23792.5|23708.5|23664.7|23580.7|8583
1676617200000|2023-02-17 07:00:00|23709.4|23625.4|23682.4|23598.4|23826.8|23742.8|23678.5|23594.5|8869
1676620800000|2023-02-17 08:00:00|23685.4|23601.4|23842.9|23758.9|23852.8|23768.8|23585.7|23501.7|10135
1676624400000|2023-02-17 09:00:00|23842.3|23758.3|23787.1|23703.1|23897|23813|23761.8|23677.8|9975
1676628000000|2023-02-17 10:00:00|23786.9|23702.9|23797.7|23713.7|23829.3|23745.3|23720|23636|9141
1676631600000|2023-02-17 11:00:00|23798.2|23714.2|23833.4|23749.4|23879.6|23795.6|23781.3|23697.3|8230
1676635200000|2023-02-17 12:00:00|23833.5|23749.5|23915.3|23831.3|23946.5|23862.5|23814.4|23730.4|9328
1676638800000|2023-02-17 13:00:00|23915|23831|23832.6|23748.6|23927.8|23843.8|23801.1|23717.1|9467
1676642400000|2023-02-17 14:00:00|23832.3|23748.3|23908.2|23824.2|24284|24200|23765|23681|11567
1676646000000|2023-02-17 15:00:00|23908.3|23824.3|24175.9|24091.9|24319.6|24235.6|23898.2|23814.2|13004
1676649600000|2023-02-17 16:00:00|24175.2|24091.2|24133.3|24049.3|24373.9|24289.9|23970|23886|12506
1676653200000|2023-02-17 17:00:00|24133|24049|24341.2|24257.2|24556.8|24472.8|24131.3|24047.3|12520
1676656800000|2023-02-17 18:00:00|24341.3|24257.3|24402.5|24318.5|24453.7|24369.7|24280.8|24196.8|11281
1676660400000|2023-02-17 19:00:00|24402.6|24318.6|24568.5|24484.5|24598.9|24514.9|24290.2|24206.2|11398
1676664000000|2023-02-17 20:00:00|24568.6|24484.6|24865.8|24781.8|25059.2|24975.2|24560|24476|12957
1676667600000|2023-02-17 21:00:00|24869.4|24785.4|24634.3|24550.3|24879.5|24795.5|24633.6|24549.6|8945
1676707200000|2023-02-18 08:00:00|24564.6|24480.6|24632.3|24548.3|24644.3|24560.3|24509.5|24425.5|7587
1676710800000|2023-02-18 09:00:00|24632.4|24548.4|24601.6|24517.6|24638.4|24554.4|24594.4|24510.4|5337
1676714400000|2023-02-18 10:00:00|24601.7|24517.7|24504.9|24420.9|24608.8|24524.8|24503.7|24419.7|6328
1676718000000|2023-02-18 11:00:00|24504.7|24420.7|24566|24482|24591.9|24507.9|24490.8|24406.8|7093
1676721600000|2023-02-18 12:00:00|24566.1|24482.1|24667.5|24583.5|24684.3|24600.3|24539.4|24455.4|7814
1676725200000|2023-02-18 13:00:00|24667.7|24583.7|24627.4|24543.4|24685.5|24601.5|24616.3|24532.3|7380
1676728800000|2023-02-18 14:00:00|24627.5|24543.5|24740.2|24656.2|24768.5|24684.5|24587.2|24503.2|8414
1676732400000|2023-02-18 15:00:00|24740.3|24656.3|24718.5|24634.5|24765.1|24681.1|24677.5|24593.5|8196
1676736000000|2023-02-18 16:00:00|24718|24634|24694.2|24610.2|24736.8|24652.8|24686.9|24602.9|6880
1676739600000|2023-02-18 17:00:00|24693.8|24609.8|24733.3|24649.3|24757.2|24673.2|24634.8|24550.8|7234
1676743200000|2023-02-18 18:00:00|24733.6|24649.6|24759.2|24675.2|24915.9|24831.9|24690.1|24606.1|8931
1676746800000|2023-02-18 19:00:00|24759|24675|24655.7|24571.7|24777|24693|24623.2|24539.2|7402
1676750400000|2023-02-18 20:00:00|24655.9|24571.9|24640.5|24556.5|24668.9|24584.9|24575.9|24491.9|7347
1676754000000|2023-02-18 21:00:00|24640.4|24556.4|24661|24577|24679.6|24595.6|24629.3|24545.3|5531
1676757600000|2023-02-18 22:00:00|24661.4|24577.4|24673.2|24589.2|24704.6|24620.6|24645.6|24561.6|5830
1676761200000|2023-02-18 23:00:00|24673.3|24589.3|24679.5|24595.5|24705.7|24621.7|24665.8|24581.8|5496
1676764800000|2023-02-19 00:00:00|24679.6|24595.6|24784.4|24700.4|24798.6|24714.6|24673.3|24589.3|6905
1676768400000|2023-02-19 01:00:00|24783.9|24699.9|24754.8|24670.8|24810.5|24726.5|24687.6|24603.6|7897
1676772000000|2023-02-19 02:00:00|24755.4|24671.4|24729.9|24645.9|24772.6|24688.6|24714.7|24630.7|6693
1676775600000|2023-02-19 03:00:00|24729.7|24645.7|24722.4|24638.4|24751.9|24667.9|24706.9|24622.9|5011
1676779200000|2023-02-19 04:00:00|24722.5|24638.5|24758.9|24674.9|24768|24684|24718.2|24634.2|5744
1676782800000|2023-02-19 05:00:00|24758.8|24674.8|24799.1|24715.1|24883.4|24799.4|24755.9|24671.9|8340
1676786400000|2023-02-19 06:00:00|24799.2|24715.2|24672.9|24588.9|24801.3|24717.3|24661.7|24577.7|7283
1676790000000|2023-02-19 07:00:00|24673|24589|24624.2|24540.2|24704.7|24620.7|24615.1|24531.1|7475
1676793600000|2023-02-19 08:00:00|24624|24540|24614.6|24530.6|24667.2|24583.2|24610.6|24526.6|5664
1676797200000|2023-02-19 09:00:00|24614.8|24530.8|24644|24560|24670.1|24586.1|24614.7|24530.7|5554
1676800800000|2023-02-19 10:00:00|24643.9|24559.9|24697.5|24613.5|24719.3|24635.3|24626.7|24542.7|6536
1676804400000|2023-02-19 11:00:00|24697.8|24613.8|24715.1|24631.1|24748.5|24664.5|24694.9|24610.9|5086
1676808000000|2023-02-19 12:00:00|24715|24631|24746|24662|24749.4|24665.4|24708.6|24624.6|5209
1676811600000|2023-02-19 13:00:00|24745.8|24661.8|24723.1|24639.1|24757|24673|24723|24639|4619
1676815200000|2023-02-19 14:00:00|24723|24639|24805.3|24721.3|24840.6|24756.6|24718.6|24634.6|6703
1676818800000|2023-02-19 15:00:00|24806|24722|24969.7|24885.7|25088.5|25004.5|24787.3|24703.3|10715
1676822400000|2023-02-19 16:00:00|24969.4|24885.4|24825.3|24741.3|25232.3|25148.3|24713.8|24629.8|11739
1676826000000|2023-02-19 17:00:00|24825.4|24741.4|24402.5|24318.5|24847|24763|24372.8|24288.8|11958
1676829600000|2023-02-19 18:00:00|24404.1|24320.1|24513.1|24429.1|24570.6|24486.6|24341.1|24257.1|10444
1676833200000|2023-02-19 19:00:00|24513.2|24429.2|24566.6|24482.6|24605.9|24521.9|24504.9|24420.9|8789
1676836800000|2023-02-19 20:00:00|24566.5|24482.5|24577.8|24463.8|24587.5|24484|24316.2|24232.2|10754
1676840400000|2023-02-19 21:00:00|24577.6|24463.6|24601.6|24487.6|24632.5|24518.5|24546.1|24432.1|7843
1676844000000|2023-02-19 22:00:00|24601.9|24487.9|24538|24454|24625.8|24511.8|24501.4|24417.4|7205
1676847600000|2023-02-19 23:00:00|24537.8|24453.8|24321.2|24237.2|24538|24454|24248.3|24164.3|10445
1676851200000|2023-02-20 00:00:00|24320.5|24236.5|24258.3|24174.3|24450.1|24366.1|24205.2|24121.2|11088
1676854800000|2023-02-20 01:00:00|24258|24174|24284|24200|24335.9|24251.9|23893.3|23809.3|12387
1676858400000|2023-02-20 02:00:00|24284.7|24200.7|24394|24310|24425.3|24341.3|24208.6|24124.6|10506
1676862000000|2023-02-20 03:00:00|24390.5|24306.5|24464.6|24380.6|24515|24431|24368.5|24284.5|9444
1676865600000|2023-02-20 04:00:00|24464.8|24380.8|24532.4|24448.4|24594.4|24510.4|24448.8|24364.8|9263
1676869200000|2023-02-20 05:00:00|24532.6|24448.6|24537.4|24453.4|24554.9|24470.9|24472.3|24388.3|8733
1676872800000|2023-02-20 06:00:00|24537.3|24453.3|24549.3|24465.3|24577.7|24493.7|24470.6|24386.6|8359
1676876400000|2023-02-20 07:00:00|24548.4|24464.4|24550.1|24466.1|24577.9|24493.9|24499.6|24415.6|9057
1676880000000|2023-02-20 08:00:00|24549.8|24465.8|24504|24420|24602|24518|24453.8|24369.8|8991
1676883600000|2023-02-20 09:00:00|24502.5|24418.5|24929.8|24845.8|24990.5|24906.5|24429.3|24345.3|11061
1676887200000|2023-02-20 10:00:00|24930.8|24846.8|24954.3|24870.3|25016.1|24932.1|24820.8|24736.8|11724
1676890800000|2023-02-20 11:00:00|24954.2|24870.2|24929.8|24845.8|24997.9|24913.9|24767.5|24683.5|10711
1676894400000|2023-02-20 12:00:00|24930.5|24846.5|24860.4|24776.4|24958.4|24874.4|24771.3|24687.3|11037
1676898000000|2023-02-20 13:00:00|24860.3|24776.3|24900.2|24816.2|24962.8|24878.8|24850.7|24766.7|9959
1676901600000|2023-02-20 14:00:00|24900.1|24816.1|25020.9|24936.9|25155.5|25071.5|24835|24751|11309
1676905200000|2023-02-20 15:00:00|25017.8|24933.8|24987.3|24903.3|25128.6|25044.6|24912.6|24828.6|12248
1676908800000|2023-02-20 16:00:00|24987.1|24903.1|24921.3|24837.3|24998|24914|24697.2|24613.2|12335
1676912400000|2023-02-20 17:00:00|24923.8|24839.8|24853|24769|24946.2|24862.2|24816.8|24732.8|10937
1676916000000|2023-02-20 18:00:00|24852.8|24768.8|24861.6|24777.6|24882.5|24798.5|24799.2|24715.2|9759
1676919600000|2023-02-20 19:00:00|24860|24776|24913.7|24829.7|24925.3|24841.3|24849.4|24765.4|9563
1676923200000|2023-02-20 20:00:00|24914.1|24830.1|24844.8|24760.8|24925.2|24841.2|24811.8|24727.8|8658
1676926800000|2023-02-20 21:00:00|24844.6|24760.6|24810.7|24726.7|24867.7|24783.7|24799.4|24715.4|7676
1676930400000|2023-02-20 22:00:00|24810.6|24726.6|24747.3|24663.3|24822.9|24738.9|24703.4|24619.4|7728
1676934000000|2023-02-20 23:00:00|24746.9|24662.9|24882.9|24798.9|24885.5|24801.5|24740.8|24656.8|9206
1676937600000|2023-02-21 00:00:00|24882.8|24798.8|24899.2|24815.2|24976.8|24892.8|24827.3|24743.3|9401
1676941200000|2023-02-21 01:00:00|24898.7|24814.7|24907.7|24823.7|24969.1|24885.1|24846.5|24762.5|8688
1676944800000|2023-02-21 02:00:00|24908.8|24824.8|24952.7|24868.7|25136|25052|24900.3|24816.3|10206
1676948400000|2023-02-21 03:00:00|24952.5|24868.5|24970.6|24886.6|25055|24971|24893.7|24809.7|9998
1676952000000|2023-02-21 04:00:00|24970.4|24886.4|24945.1|24861.1|24984.2|24900.2|24898.6|24814.6|8286
1676955600000|2023-02-21 05:00:00|24945.6|24861.6|24992.1|24908.1|25006|24922|24915.8|24831.8|7563
1676959200000|2023-02-21 06:00:00|24993.6|24909.6|25075.5|24991.5|25084.8|25000.8|24970.7|24886.7|8587
1676962800000|2023-02-21 07:00:00|25075.4|24991.4|25044.5|24960.5|25091.4|25007.4|24983.9|24899.9|9320
1676966400000|2023-02-21 08:00:00|25044.6|24960.6|24733|24649|25288.8|25204.8|24679.6|24595.6|12647
1676970000000|2023-02-21 09:00:00|24733.7|24649.7|24844.8|24760.8|24873.6|24789.6|24607|24523|12111
1676973600000|2023-02-21 10:00:00|24844.7|24760.7|24744.4|24660.4|24847.9|24763.9|24724.1|24640.1|10331
1676977200000|2023-02-21 11:00:00|24744.2|24660.2|24616.8|24532.8|24794.7|24710.7|24609.9|24525.9|10422
1676980800000|2023-02-21 12:00:00|24616.2|24532.2|24678.4|24594.4|24702.9|24618.9|24538.2|24454.2|10868
1676984400000|2023-02-21 13:00:00|24677.9|24593.9|24609|24525|24736.8|24652.8|24556.7|24472.7|9962
1676988000000|2023-02-21 14:00:00|24609.2|24525.2|24725.5|24641.5|24823.6|24739.6|24592|24508|11659
1676991600000|2023-02-21 15:00:00|24724|24640|24599.7|24515.7|24762.7|24678.7|24464.6|24380.6|12001
1676995200000|2023-02-21 16:00:00|24599.8|24515.8|24444.8|24360.8|24626.8|24542.8|24329|24245|11703
1676998800000|2023-02-21 17:00:00|24445.1|24361.1|24703|24619|24704.4|24620.4|24418.1|24334.1|9952
1677002400000|2023-02-21 18:00:00|24701.7|24617.7|24731.9|24647.9|24788.9|24704.9|24610.9|24526.9|10982
1677006000000|2023-02-21 19:00:00|24734|24650|24648.7|24564.7|24739.3|24655.3|24598.9|24514.9|10593
1677009600000|2023-02-21 20:00:00|24648.6|24564.6|24509.5|24425.5|24679.1|24595.1|24477.5|24393.5|11003
1677013200000|2023-02-21 21:00:00|24509.4|24425.4|24239.2|24155.2|24575.8|24491.8|24201|24117|11700
1677016800000|2023-02-21 22:00:00|24238.9|24154.9|24426.1|24342.1|24467.8|24383.8|24208.3|24124.3|9413
1677020400000|2023-02-21 23:00:00|24425.5|24341.5|24491|24407|24494.5|24410.5|24384.8|24300.8|8970
1677024000000|2023-02-22 00:00:00|24493.4|24409.4|24458.4|24374.4|24517.7|24433.7|24312.8|24228.8|8517
1677027600000|2023-02-22 01:00:00|24458.3|24374.3|24221.9|24137.9|24479.3|24395.3|24165.2|24081.2|9657
1677031200000|2023-02-22 02:00:00|24221.7|24137.7|24214.8|24130.8|24234.3|24150.3|23917.1|23833.1|11942
1677034800000|2023-02-22 03:00:00|24214.9|24130.9|24245.4|24161.4|24306.8|24222.8|24175|24091|9750
1677038400000|2023-02-22 04:00:00|24244.7|24160.7|24202.4|24118.4|24261|24177|24072.6|23988.6|9709
1677042000000|2023-02-22 05:00:00|24202.3|24118.3|24145.3|24061.3|24211.4|24127.4|24051.3|23967.3|9851
1677045600000|2023-02-22 06:00:00|24146.1|24062.1|23994|23910|24167.5|24083.5|23978|23894|10214
1677049200000|2023-02-22 07:00:00|23993|23909|24103.5|24019.5|24139.3|24055.3|23979.4|23895.4|10468
1677052800000|2023-02-22 08:00:00|24104.6|24020.6|24009.2|23925.2|24111|24027|23912.6|23828.6|10886
1677056400000|2023-02-22 09:00:00|24009.3|23925.3|24149.9|24065.9|24207.8|24123.8|23991.3|23907.3|10765
1677060000000|2023-02-22 10:00:00|24150.2|24066.2|24228.3|24144.3|24239.3|24155.3|24129|24045|9537
1677063600000|2023-02-22 11:00:00|24228.2|24144.2|24204.5|24120.5|24248.6|24164.6|24090.6|24006.6|9609
1677067200000|2023-02-22 12:00:00|24204.7|24120.7|24178.3|24094.3|24274.1|24190.1|24139.3|24055.3|9601
1677070800000|2023-02-22 13:00:00|24178.6|24094.6|24158.8|24074.8|24190.6|24106.6|24013.2|23929.2|10590
1677074400000|2023-02-22 14:00:00|24158.6|24074.6|23979.8|23895.8|24163.4|24079.4|23970.5|23886.5|11895
1677078000000|2023-02-22 15:00:00|23981.9|23897.9|23762|23678|24045.3|23961.3|23684.4|23600.4|12776
1677081600000|2023-02-22 16:00:00|23762.4|23678.4|23681.2|23597.2|23806|23722|23626.8|23542.8|12002
1677085200000|2023-02-22 17:00:00|23680.7|23596.7|23786|23702|23821.8|23737.8|23635.9|23551.9|10963
1677088800000|2023-02-22 18:00:00|23786.4|23702.4|23782.5|23698.5|23873.4|23789.4|23766.3|23682.3|10287
1677092400000|2023-02-22 19:00:00|23782.3|23698.3|23837.2|23753.2|24010.6|23926.6|23702.3|23618.3|12810
1677096000000|2023-02-22 20:00:00|23836.8|23752.8|23838.6|23754.6|23915.4|23831.4|23787.2|23703.2|11163
1677099600000|2023-02-22 21:00:00|23840.6|23756.6|23846.7|23762.7|23888.5|23804.5|23789.3|23705.3|8723
1677103200000|2023-02-22 22:00:00|23846.4|23762.4|24142.8|24058.8|24145|24061|23831.6|23747.6|8526
1677106800000|2023-02-22 23:00:00|24142.3|24058.3|24229.1|24145.1|24256.5|24172.5|24129.2|24045.2|10525
1677110400000|2023-02-23 00:00:00|24229.6|24145.6|24180.8|24096.8|24282.5|24198.5|24168.3|24084.3|9722
1677114000000|2023-02-23 01:00:00|24181.6|24097.6|24231|24147|24248.1|24164.1|24173|24089|8444
1677117600000|2023-02-23 02:00:00|24231.5|24147.5|24572.9|24488.9|24633.1|24549.1|24217.8|24133.8|11227
1677121200000|2023-02-23 03:00:00|24572.1|24488.1|24497.3|24413.3|24639.2|24555.2|24484.3|24400.3|10736
1677124800000|2023-02-23 04:00:00|24497.4|24413.4|24565.1|24481.1|24566.6|24482.6|24470.6|24386.6|8153
1677128400000|2023-02-23 05:00:00|24564.6|24480.6|24434.9|24350.9|24565.5|24481.5|24399.6|24315.6|8554
1677132000000|2023-02-23 06:00:00|24434.1|24350.1|24434.2|24350.2|24455.5|24371.5|24361.5|24277.5|8460
1677135600000|2023-02-23 07:00:00|24434.3|24350.3|24421.9|24337.9|24471.6|24387.6|24409.7|24325.7|8339
1677139200000|2023-02-23 08:00:00|24421.8|24337.8|24451.1|24367.1|24533.5|24449.5|24410.5|24326.5|9328
1677142800000|2023-02-23 09:00:00|24451.2|24367.2|24328.1|24244.1|24508|24424|24315.3|24231.3|9001
1677146400000|2023-02-23 10:00:00|24329.2|24245.2|24298.2|24214.2|24351.1|24267.1|24255.9|24171.9|9712
1677150000000|2023-02-23 11:00:00|24298.3|24214.3|23825.4|23741.4|24309.8|24225.8|23703.1|23619.1|11760
1677153600000|2023-02-23 12:00:00|23825.1|23741.1|23957.4|23873.4|24044.6|23960.6|23662.7|23578.7|12052
1677157200000|2023-02-23 13:00:00|23957.3|23873.3|24058.8|23974.8|24263.5|24179.5|23888.9|23804.9|12638
1677160800000|2023-02-23 14:00:00|24059.4|23975.4|24054.5|23970.5|24201.5|24117.5|23962.2|23878.2|12559
1677164400000|2023-02-23 15:00:00|24059.5|23975.5|23997.9|23913.9|24104.5|24020.5|23912.5|23828.5|12634
1677168000000|2023-02-23 16:00:00|23998.2|23914.2|23807|23723|24043.3|23959.3|23807|23723|11834
1677171600000|2023-02-23 17:00:00|23807.6|23723.6|23886.2|23802.2|24025.8|23941.8|23799.7|23715.7|11639
1677175200000|2023-02-23 18:00:00|23885.7|23801.7|23906.6|23822.6|23947.6|23863.6|23782.8|23698.8|11278
1677178800000|2023-02-23 19:00:00|23907|23823|24024.3|23940.3|24092|24008|23883.7|23799.7|10932
1677182400000|2023-02-23 20:00:00|24024.8|23940.8|23985.2|23901.2|24111.1|24027.1|23953.3|23869.3|10705
1677186000000|2023-02-23 21:00:00|23986.5|23902.5|23919.4|23835.4|24053.6|23969.6|23914.3|23830.3|9497
1677189600000|2023-02-23 22:00:00|23919.8|23835.8|23913.3|23829.3|23944.5|23860.5|23809.1|23725.1|8619
1677193200000|2023-02-23 23:00:00|23913|23829|23986.3|23902.3|24001.6|23917.6|23874.1|23790.1|9159
1677196800000|2023-02-24 00:00:00|23986.8|23902.8|24001|23917|24060.7|23976.7|23939.1|23855.1|10168
1677200400000|2023-02-24 01:00:00|24001.4|23917.4|24049.4|23965.4|24173|24089|24001.2|23917.2|10437
1677204000000|2023-02-24 02:00:00|24049.1|23965.1|23988.1|23904.1|24069.9|23985.9|23964.6|23880.6|9138
1677207600000|2023-02-24 03:00:00|23988|23904|24001.1|23917.1|24038|23954|23970.9|23886.9|8062
1677211200000|2023-02-24 04:00:00|24000.8|23916.8|23987.7|23903.7|24028.1|23944.1|23979|23895|7739
1677214800000|2023-02-24 05:00:00|23986.9|23902.9|23939.4|23855.4|23991.7|23907.7|23903.6|23819.6|9688
1677218400000|2023-02-24 06:00:00|23939.7|23855.7|23940.6|23856.6|23953|23869|23831.8|23747.8|9142
1677222000000|2023-02-24 07:00:00|23937.8|23853.8|23874.3|23790.3|23947.6|23863.6|23817.4|23733.4|9438
1677225600000|2023-02-24 08:00:00|23873.6|23789.6|23943.3|23859.3|24012.8|23928.8|23807.9|23723.9|10355
1677229200000|2023-02-24 09:00:00|23943.2|23859.2|23874.7|23790.7|23973.8|23889.8|23858.3|23774.3|9077
1677232800000|2023-02-24 10:00:00|23874.8|23790.8|23903.9|23819.9|23928.7|23844.7|23826.1|23742.1|9009
1677236400000|2023-02-24 11:00:00|23904.1|23820.1|23930|23846|23937.4|23853.4|23879.2|23795.2|8364
1677240000000|2023-02-24 12:00:00|23929.2|23845.2|23932|23848|24062.7|23978.7|23910|23826|10186
1677243600000|2023-02-24 13:00:00|23931.7|23847.7|23826.7|23742.7|24024.4|23940.4|23732.1|23648.1|11294
1677247200000|2023-02-24 14:00:00|23826.5|23742.5|23854.8|23770.8|23898.8|23814.8|23739.6|23655.6|11640
1677250800000|2023-02-24 15:00:00|23854.6|23770.6|23392.6|23308.6|23882.2|23798.2|23375.2|23291.2|12891
1677254400000|2023-02-24 16:00:00|23393|23309|23242.8|23158.8|23393|23309|23008.4|22924.4|12709
1677258000000|2023-02-24 17:00:00|23242.6|23158.6|23115.3|23031.3|23245.3|23161.3|23075.8|22991.8|10716
1677261600000|2023-02-24 18:00:00|23114.8|23030.8|23140.6|23056.6|23193.2|23109.2|23063.5|22979.5|10736
1677265200000|2023-02-24 19:00:00|23139.9|23055.9|23229.4|23145.4|23234.7|23150.7|22907.8|22823.8|11191
1677268800000|2023-02-24 20:00:00|23230.6|23146.6|23264.1|23180.1|23373.2|23289.2|23199.4|23115.4|11687
1677272400000|2023-02-24 21:00:00|23267.7|23183.7|23167.7|23083.7|23277.9|23193.9|23109.5|23025.5|7305
1677312000000|2023-02-25 08:00:00|23162.1|23078.1|23147.8|23063.8|23199.7|23115.7|23145.1|23061.1|5217
1677315600000|2023-02-25 09:00:00|23147.6|23063.6|23103.1|23019.1|23164.4|23080.4|23057|22973|6069
1677319200000|2023-02-25 10:00:00|23103.2|23019.2|22976.9|22892.9|23108.1|23024.1|22976.8|22892.8|7041
1677322800000|2023-02-25 11:00:00|22975.4|22891.4|23027.3|22943.3|23054.9|22970.9|22959.5|22875.5|7271
1677326400000|2023-02-25 12:00:00|23027.4|22943.4|23055.6|22971.6|23058.9|22974.9|22914|22830|7213
1677330000000|2023-02-25 13:00:00|23056.3|22972.3|23046.8|22962.8|23123.9|23039.9|23037.6|22953.6|7170
1677333600000|2023-02-25 14:00:00|23046.6|22962.6|23048.4|22964.4|23089|23005|23027.4|22943.4|5613
1677337200000|2023-02-25 15:00:00|23048.2|22964.2|23051.4|22967.4|23073.7|22989.7|23019.6|22935.6|5257
1677340800000|2023-02-25 16:00:00|23051.3|22967.3|23059.8|22975.8|23125.7|23041.7|23046.7|22962.7|6447
1677344400000|2023-02-25 17:00:00|23059.9|22975.9|23086.8|23002.8|23092.1|23008.1|23050.2|22966.2|5144
1677348000000|2023-02-25 18:00:00|23086.7|23002.7|23025.6|22941.6|23092.3|23008.3|23018.1|22934.1|6395
1677351600000|2023-02-25 19:00:00|23025.4|22941.4|23029|22945|23056.3|22972.3|22963.5|22879.5|7520
1677355200000|2023-02-25 20:00:00|23028.9|22944.9|22970|22886|23039.7|22955.7|22814|22730|8304
1677358800000|2023-02-25 21:00:00|22970.1|22886.1|22984.9|22900.9|23002|22918|22900.9|22816.9|7334
1677362400000|2023-02-25 22:00:00|22984.5|22900.5|23167.7|23083.7|23211.9|23127.9|22951|22867|6698
1677366000000|2023-02-25 23:00:00|23166.8|23082.8|23207.2|23123.2|23228.8|23144.8|23148.4|23064.4|7069
1677369600000|2023-02-26 00:00:00|23207.1|23123.1|23143.5|23059.5|23208|23124|23129.8|23045.8|6080
1677373200000|2023-02-26 01:00:00|23143.6|23059.6|23158|23074|23168.4|23084.4|23120.5|23036.5|4985
1677376800000|2023-02-26 02:00:00|23157.8|23073.8|23283.5|23199.5|23515.5|23265.5|23110.3|23026.3|5939
1677380400000|2023-02-26 03:00:00|23283.6|23199.6|23263.8|23179.8|23294.2|23210.2|23234.5|23150.5|6439
1677384000000|2023-02-26 04:00:00|23263.7|23179.7|23235.4|23151.4|23269.5|23185.5|23205.6|23121.6|4879
1677387600000|2023-02-26 05:00:00|23235.5|23151.5|23176.4|23092.4|23244.9|23160.9|23176.4|23092.4|5057
1677391200000|2023-02-26 06:00:00|23174.6|23090.6|23213.4|23129.4|23213.7|23129.7|23142.6|23058.6|5419
1677394800000|2023-02-26 07:00:00|23213.5|23129.5|23198.5|23114.5|23248.5|23164.5|23191|23107|5274
1677398400000|2023-02-26 08:00:00|23198.7|23114.7|23201.3|23117.3|23216.5|23132.5|23165|23081|4629
1677402000000|2023-02-26 09:00:00|23201.1|23117.1|23321.8|23237.8|23332.6|23248.6|23200.9|23116.9|6685
1677405600000|2023-02-26 10:00:00|23321.9|23237.9|23278.5|23194.5|23323.8|23239.8|23262.2|23178.2|6003
1677409200000|2023-02-26 11:00:00|23278.6|23194.6|23297.2|23213.2|23299.8|23215.8|23252.4|23168.4|4957
1677412800000|2023-02-26 12:00:00|23296.8|23212.8|23208.6|23124.6|23324.1|23240.1|23180.5|23096.5|6670
1677416400000|2023-02-26 13:00:00|23208.5|23124.5|23255.9|23171.9|23257.9|23173.9|23189|23105|5536
1677420000000|2023-02-26 14:00:00|23256.1|23172.1|23243.7|23159.7|23362.7|23278.7|23232.2|23148.2|7828
1677423600000|2023-02-26 15:00:00|23243.4|23159.4|23290.3|23206.3|23291.5|23207.5|23228.4|23144.4|6499
1677427200000|2023-02-26 16:00:00|23290.1|23206.1|23227.4|23143.4|23297.8|23213.8|23215.4|23131.4|5433
1677430800000|2023-02-26 17:00:00|23227.3|23143.3|23283|23199|23283.8|23199.8|23186.3|23102.3|5287
1677434400000|2023-02-26 18:00:00|23282.9|23198.9|23526.8|23442.8|23575.9|23491.9|23269.8|23185.8|8515
1677438000000|2023-02-26 19:00:00|23527.5|23443.5|23549.7|23465.7|23583.1|23499.1|23413|23329|8750
1677441600000|2023-02-26 20:00:00|23549.4|23465.4|23700.3|23586.3|23732.2|23639.5|23510.7|23426.7|8987
1677445200000|2023-02-26 21:00:00|23700.6|23586.6|23617.3|23503.3|23708.9|23594.9|23612.2|23498.2|7989
1677448800000|2023-02-26 22:00:00|23617.2|23503.2|23516.5|23432.5|23648.1|23534.1|23371.3|23287.3|9068
1677452400000|2023-02-26 23:00:00|23516.7|23432.7|23598.9|23514.9|23672.7|23588.7|23501.7|23417.7|10309
1677456000000|2023-02-27 00:00:00|23598.6|23514.6|23537.9|23453.9|23606.6|23522.6|23504|23420|8597
1677459600000|2023-02-27 01:00:00|23537.8|23453.8|23596.3|23512.3|23605|23521|23482.9|23398.9|8021
1677463200000|2023-02-27 02:00:00|23596.4|23512.4|23602.3|23518.3|23685.3|23601.3|23568|23484|8207
1677466800000|2023-02-27 03:00:00|23602.6|23518.6|23596.4|23512.4|23682.7|23598.7|23587|23503|8223
1677470400000|2023-02-27 04:00:00|23595.9|23511.9|23534.5|23450.5|23599.8|23515.8|23510.9|23426.9|7516
1677474000000|2023-02-27 05:00:00|23534.4|23450.4|23429.7|23345.7|23549.3|23465.3|23394.1|23310.1|8137
1677477600000|2023-02-27 06:00:00|23432.8|23348.8|23449.8|23365.8|23477.2|23393.2|23416.8|23332.8|7940
1677481200000|2023-02-27 07:00:00|23453.3|23369.3|23466.2|23382.2|23496.3|23412.3|23447.1|23363.1|7480
1677484800000|2023-02-27 08:00:00|23466.1|23382.1|23402.6|23318.6|23493.4|23409.4|23391|23307|8904
1677488400000|2023-02-27 09:00:00|23402.8|23318.8|23434.5|23350.5|23476.4|23392.4|23382.6|23298.6|7877
1677492000000|2023-02-27 10:00:00|23434.4|23350.4|23420.8|23336.8|23458.7|23374.7|23395.1|23311.1|6960
1677495600000|2023-02-27 11:00:00|23421|23337|23472.1|23388.1|23486.9|23402.9|23415.9|23331.9|7445
1677499200000|2023-02-27 12:00:00|23471.7|23387.7|23442.5|23358.5|23480.2|23396.2|23424.5|23340.5|7247
1677502800000|2023-02-27 13:00:00|23442.4|23358.4|23747.7|23663.7|23841.8|23757.8|23441.4|23357.4|10662
1677506400000|2023-02-27 14:00:00|23747.1|23663.1|23846.5|23762.5|23890.2|23806.2|23722.5|23638.5|11370
1677510000000|2023-02-27 15:00:00|23846.4|23762.4|23599|23515|23933.1|23849.1|23525.1|23441.1|11493
1677513600000|2023-02-27 16:00:00|23600.4|23516.4|23439.1|23355.1|23656.6|23572.6|23211.6|23127.6|12234
1677517200000|2023-02-27 17:00:00|23436.9|23352.9|23378|23294|23460|23376|23313.4|23229.4|10881
1677520800000|2023-02-27 18:00:00|23378.1|23294.1|23326.8|23242.8|23410|23326|23208.6|23124.6|11570
1677524400000|2023-02-27 19:00:00|23327.9|23243.9|23325.2|23241.2|23398.4|23314.4|23266.3|23182.3|10480
1677528000000|2023-02-27 20:00:00|23326.7|23242.7|23364.7|23280.7|23369.8|23285.8|23166.5|23082.5|11131
1677531600000|2023-02-27 21:00:00|23365.1|23281.1|23425.7|23341.7|23435.5|23351.5|23344.3|23260.3|8285
1677535200000|2023-02-27 22:00:00|23425.6|23341.6|23521.2|23437.2|23592.1|23508.1|23411.4|23327.4|7192
1677538800000|2023-02-27 23:00:00|23523.3|23439.3|23539.3|23455.3|23619.8|23535.8|23496.2|23412.2|8659
1677542400000|2023-02-28 00:00:00|23536.7|23452.7|23464.6|23380.6|23591|23507|23460.6|23376.6|8947
1677546000000|2023-02-28 01:00:00|23465.2|23381.2|23476.8|23392.8|23501.4|23417.4|23397.8|23313.8|8317
1677549600000|2023-02-28 02:00:00|23476.3|23392.3|23483.4|23399.4|23515.6|23431.6|23434.5|23350.5|7348
1677553200000|2023-02-28 03:00:00|23483.1|23399.1|23508.5|23424.5|23564.5|23480.5|23480.1|23396.1|6858
1677556800000|2023-02-28 04:00:00|23508.4|23424.4|23458.3|23374.3|23510.4|23426.4|23433.9|23349.9|7110
1677560400000|2023-02-28 05:00:00|23458.2|23374.2|23419.8|23335.8|23488.4|23404.4|23413|23329|6527
1677564000000|2023-02-28 06:00:00|23421.1|23337.1|23434.1|23350.1|23453.3|23369.3|23412.8|23328.8|6511
1677567600000|2023-02-28 07:00:00|23434.3|23350.3|23279.1|23195.1|23438.9|23354.9|23266.8|23182.8|7931
1677571200000|2023-02-28 08:00:00|23279.2|23195.2|23313.1|23229.1|23341.9|23257.9|23251.6|23167.6|8737
1677574800000|2023-02-28 09:00:00|23312.8|23228.8|23316.7|23232.7|23361.9|23277.9|23292|23208|7501
1677578400000|2023-02-28 10:00:00|23316.4|23232.4|23406.9|23322.9|23427.8|23343.8|23299.5|23215.5|7127
1677582000000|2023-02-28 11:00:00|23406.6|23322.6|23439.2|23355.2|23462.7|23378.7|23381|23297|7430
1677585600000|2023-02-28 12:00:00|23439.8|23355.8|23497.7|23413.7|23542.6|23458.6|23434.5|23350.5|7740
1677589200000|2023-02-28 13:00:00|23497.6|23413.6|23446.2|23362.2|23528.1|23444.1|23416.9|23332.9|8231
1677592800000|2023-02-28 14:00:00|23446.3|23362.3|23469.3|23385.3|23616.1|23532.1|23366|23282|10128
1677596400000|2023-02-28 15:00:00|23469.6|23385.6|23563|23479|23587.3|23503.3|23453.7|23369.7|11211
1677600000000|2023-02-28 16:00:00|23564.6|23480.6|23498.4|23414.4|23640.4|23556.4|23472.8|23388.8|9046
1677603600000|2023-02-28 17:00:00|23498.5|23414.5|23576|23492|23599|23515|23494.8|23410.8|8021
1677607200000|2023-02-28 18:00:00|23573.6|23489.6|23523.8|23439.8|23591.2|23507.2|23488.4|23404.4|8195
1677610800000|2023-02-28 19:00:00|23523.9|23439.9|23308.2|23224.2|23533.4|23449.4|23260|23176|9862
1677614400000|2023-02-28 20:00:00|23307.6|23223.6|23327.9|23243.9|23386.3|23302.3|23216.5|23132.5|10130
1677618000000|2023-02-28 21:00:00|23325.1|23241.1|23189.3|23105.3|23330|23246|23080.1|22996.1|10090
1677621600000|2023-02-28 22:00:00|23189.4|23105.4|23206.2|23122.2|23284|23200|23154.5|23070.5|7002
1677625200000|2023-02-28 23:00:00|23206.3|23122.3|23176.4|23092.4|23239.4|23155.4|23147.6|23063.6|8348
1677628800000|2023-03-01 00:00:00|23176.8|23092.8|23142.3|23058.3|23261.7|23177.7|23072.5|22988.5|9069
1677632400000|2023-03-01 01:00:00|23142.1|23058.1|23293.2|23209.2|23335.1|23251.1|23122.6|23038.6|8797
1677636000000|2023-03-01 02:00:00|23293.1|23209.1|23374.8|23290.8|23375.1|23291.1|23281.2|23197.2|7731
1677639600000|2023-03-01 03:00:00|23375.5|23291.5|23485.3|23401.3|23537.6|23453.6|23351.6|23267.6|9787
1677643200000|2023-03-01 04:00:00|23484.7|23400.7|23834|23750|23884.4|23800.4|23474.9|23390.9|9018
1677646800000|2023-03-01 05:00:00|23834.5|23750.5|23737.7|23653.7|23865|23781|23684.1|23600.1|9797
1677650400000|2023-03-01 06:00:00|23737.8|23653.8|23800.1|23716.1|23841.5|23757.5|23713.7|23629.7|9014
1677654000000|2023-03-01 07:00:00|23800.8|23716.8|23760|23676|23804.5|23720.5|23736.1|23652.1|8578
1677657600000|2023-03-01 08:00:00|23759.6|23675.6|23915.1|23831.1|24031.3|23947.3|23729.5|23645.5|9218
1677661200000|2023-03-01 09:00:00|23919|23835|23800.9|23716.9|23950.5|23866.5|23773.2|23689.2|10102
1677664800000|2023-03-01 10:00:00|23804.5|23720.5|23821.5|23737.5|23826.5|23742.5|23724.9|23640.9|8194
1677668400000|2023-03-01 11:00:00|23821.3|23737.3|23781.6|23697.6|23829.3|23745.3|23747.8|23663.8|7428
1677672000000|2023-03-01 12:00:00|23781.9|23697.9|23773.4|23689.4|23861.5|23777.5|23749.5|23665.5|7382
1677675600000|2023-03-01 13:00:00|23773.3|23689.3|23735.3|23651.3|23776|23692|23664.6|23580.6|8505
1677679200000|2023-03-01 14:00:00|23737.6|23653.6|23723.3|23639.3|23926|23842|23621|23537|10558
1677682800000|2023-03-01 15:00:00|23725|23641|23760|23676|23810|23726|23619.7|23535.7|12191
1677686400000|2023-03-01 16:00:00|23759.9|23675.9|23740.7|23656.7|23783.6|23699.6|23606.3|23522.3|11610
1677690000000|2023-03-01 17:00:00|23739.6|23655.6|23750.2|23666.2|23785.5|23701.5|23717.4|23633.4|10071
1677693600000|2023-03-01 18:00:00|23750.3|23666.3|23737.3|23653.3|23767|23683|23695.6|23611.6|8027
1677697200000|2023-03-01 19:00:00|23737.5|23653.5|23400.4|23316.4|23738.5|23654.5|23380.7|23296.7|9054
1677700800000|2023-03-01 20:00:00|23400|23316|23462.1|23378.1|23514|23430|23360.4|23276.4|9327
1677704400000|2023-03-01 21:00:00|23462.4|23378.4|23601.5|23517.5|23631.2|23547.2|23419.1|23335.1|8000
1677708000000|2023-03-01 22:00:00|23601.6|23517.6|23578.5|23494.5|23616.5|23532.5|23492.2|23408.2|6421
1677711600000|2023-03-01 23:00:00|23578.6|23494.6|23675|23591|23715.1|23631.1|23550.6|23466.6|7429
1677715200000|2023-03-02 00:00:00|23675.7|23591.7|23651.2|23567.2|23836.6|23752.6|23644.2|23560.2|9100
1677718800000|2023-03-02 01:00:00|23651.5|23567.5|23558.9|23474.9|23678.9|23594.9|23497.6|23413.6|9248
1677722400000|2023-03-02 02:00:00|23559|23475|23539|23455|23585.9|23501.9|23499.3|23415.3|8190
1677726000000|2023-03-02 03:00:00|23538.3|23454.3|23541.2|23457.2|23554.2|23470.2|23473.1|23389.1|7292
1677729600000|2023-03-02 04:00:00|23540.9|23456.9|23582.1|23498.1|23587.2|23503.2|23515.5|23431.5|6989
1677733200000|2023-03-02 05:00:00|23581.9|23497.9|23487|23403|23585.8|23501.8|23461.5|23377.5|7278
1677736800000|2023-03-02 06:00:00|23487.1|23403.1|23480.3|23396.3|23515.7|23431.7|23424.2|23340.2|8339
1677740400000|2023-03-02 07:00:00|23481|23397|23435|23351|23489.2|23405.2|23384|23300|7594
1677744000000|2023-03-02 08:00:00|23435.2|23351.2|23487.6|23403.6|23508.4|23424.4|23394.4|23310.4|8388
1677747600000|2023-03-02 09:00:00|23487.7|23403.7|23445.3|23361.3|23510.3|23426.3|23436.8|23352.8|6491
1677751200000|2023-03-02 10:00:00|23445.5|23361.5|23418.8|23334.8|23459.7|23375.7|23384.6|23300.6|7657
1677754800000|2023-03-02 11:00:00|23418.9|23334.9|23457|23373|23469.6|23385.6|23403.8|23319.8|6950
1677758400000|2023-03-02 12:00:00|23457.8|23373.8|23396.8|23312.8|23475.3|23391.3|23365.9|23281.9|7981
1677762000000|2023-03-02 13:00:00|23396.9|23312.9|23349.6|23265.6|23447.9|23363.9|23303.4|23219.4|10395
1677765600000|2023-03-02 14:00:00|23349.5|23265.5|23354.2|23270.2|23387.5|23303.5|23243.3|23159.3|10637
1677769200000|2023-03-02 15:00:00|23353.9|23269.9|23408.2|23324.2|23419.9|23335.9|23321.3|23237.3|10405
1677772800000|2023-03-02 16:00:00|23407.7|23323.7|23321.7|23237.7|23428.3|23344.3|23298.9|23214.9|8972
1677776400000|2023-03-02 17:00:00|23321.6|23237.6|23313.8|23229.8|23356|23272|23276.2|23192.2|8256
1677780000000|2023-03-02 18:00:00|23313.7|23229.7|23490.4|23406.4|23499.2|23415.2|23302.2|23218.2|8883
1677783600000|2023-03-02 19:00:00|23490.3|23406.3|23510.1|23426.1|23542.8|23458.8|23435.1|23351.1|9445
1677787200000|2023-03-02 20:00:00|23509.8|23425.8|23509|23425|23604.1|23520.1|23471.3|23387.3|9493
1677790800000|2023-03-02 21:00:00|23508.6|23424.6|23461.2|23377.2|23515.5|23431.5|23436.2|23352.2|7565
1677794400000|2023-03-02 22:00:00|23461.3|23377.3|23506.9|23422.9|23594.6|23510.6|23458.5|23374.5|6023
1677798000000|2023-03-02 23:00:00|23506.7|23422.7|23510.1|23426.1|23548.8|23464.8|23475.8|23391.8|6744
1677801600000|2023-03-03 00:00:00|23510.4|23426.4|23466.4|23382.4|23519.2|23435.2|23447.3|23363.3|6580
1677805200000|2023-03-03 01:00:00|23466.7|23382.7|22210.2|22126.2|23466.7|23382.7|22038.7|21954.7|11574
1677808800000|2023-03-03 02:00:00|22208.5|22124.5|22398.6|22314.6|22494.4|22410.4|22155.9|22071.9|12388
1677812400000|2023-03-03 03:00:00|22398.1|22314.1|22371.6|22287.6|22445.8|22361.8|22331.2|22247.2|9945
1677816000000|2023-03-03 04:00:00|22368.7|22284.7|22428.1|22344.1|22436.2|22352.2|22308.7|22224.7|8311
1677819600000|2023-03-03 05:00:00|22428.2|22344.2|22393.8|22309.8|22458|22374|22377.6|22293.6|7727
1677823200000|2023-03-03 06:00:00|22394.3|22310.3|22424.2|22340.2|22450.7|22366.7|22377.4|22293.4|7748
1677826800000|2023-03-03 07:00:00|22426.2|22342.2|22408.7|22324.7|22442.5|22358.5|22379.9|22295.9|7348
1677830400000|2023-03-03 08:00:00|22408|22324|22475.6|22391.6|22491.8|22407.8|22400.7|22316.7|7977
1677834000000|2023-03-03 09:00:00|22476.2|22392.2|22410|22326|22519.2|22435.2|22396.6|22312.6|8968
1677837600000|2023-03-03 10:00:00|22410.2|22326.2|22396.8|22312.8|22433.4|22349.4|22386.3|22302.3|6744
1677841200000|2023-03-03 11:00:00|22396.4|22312.4|22386.6|22302.6|22408.4|22324.4|22356.1|22272.1|7370
1677844800000|2023-03-03 12:00:00|22387|22303|22390.9|22306.9|22410.6|22326.6|22370.6|22286.6|6743
1677848400000|2023-03-03 13:00:00|22390.8|22306.8|22442.9|22358.9|22463.8|22379.8|22224.9|22140.9|9253
1677852000000|2023-03-03 14:00:00|22443.2|22359.2|22424.3|22340.3|22530.8|22446.8|22408|22324|11113
1677855600000|2023-03-03 15:00:00|22422.7|22338.7|22378.9|22294.9|22455.2|22371.2|22285.9|22201.9|10961
1677859200000|2023-03-03 16:00:00|22378.7|22294.7|22419.3|22335.3|22424.5|22340.5|22367.9|22283.9|8378
1677862800000|2023-03-03 17:00:00|22419.5|22335.5|22457.6|22373.6|22488.3|22404.3|22418.3|22334.3|7872
1677866400000|2023-03-03 18:00:00|22457.8|22373.8|22356.1|22272.1|22463.6|22379.6|22281.7|22197.7|8969
1677870000000|2023-03-03 19:00:00|22356|22272|22402.6|22318.6|22437.1|22353.1|22336.1|22252.1|8538
1677873600000|2023-03-03 20:00:00|22402.5|22318.5|22347.3|22263.3|22419|22335|22323.7|22239.7|7423
1677877200000|2023-03-03 21:00:00|22348.6|22264.6|22283.8|22199.8|22355.3|22271.3|22198.5|22114.5|9107
1677916800000|2023-03-04 08:00:00|22402.5|22318.5|22385|22301|22404.6|22320.6|22378.2|22294.2|3308
1677920400000|2023-03-04 09:00:00|22385.1|22301.1|22394.6|22310.6|22414.9|22330.9|22384.3|22300.3|3817
1677924000000|2023-03-04 10:00:00|22394.7|22310.7|22380.2|22296.2|22401.4|22317.4|22373.6|22289.6|4162
1677927600000|2023-03-04 11:00:00|22380.3|22296.3|22393.8|22309.8|22398.9|22314.9|22380|22296|3305
1677931200000|2023-03-04 12:00:00|22393.9|22309.9|22430.6|22346.6|22437.8|22353.8|22386.8|22302.8|4747
1677934800000|2023-03-04 13:00:00|22430.7|22346.7|22405.4|22321.4|22430.7|22346.7|22404.7|22320.7|3738
1677938400000|2023-03-04 14:00:00|22405.2|22321.2|22386|22302|22407.5|22323.5|22379.5|22295.5|4020
1677942000000|2023-03-04 15:00:00|22386.1|22302.1|22360.6|22276.6|22394.7|22310.7|22355.5|22271.5|4459
1677945600000|2023-03-04 16:00:00|22360.7|22276.7|22369.2|22285.2|22385.3|22301.3|22340.9|22256.9|3931
1677949200000|2023-03-04 17:00:00|22369.1|22285.1|22362.9|22278.9|22376.6|22292.6|22361.2|22277.2|1314
1677952800000|2023-03-04 18:00:00|22353.2|22269.2|22365.1|22281.1|22372.1|22288.1|22298.8|22214.8|4054
1677956400000|2023-03-04 19:00:00|22364.9|22280.9|22290.8|22206.8|22368.3|22284.3|22276.9|22192.9|4646
1677960000000|2023-03-04 20:00:00|22290.9|22206.9|22291.4|22207.4|22303.2|22219.2|22234.4|22150.4|6463
1677963600000|2023-03-04 21:00:00|22291.5|22207.5|22256.9|22172.9|22292.1|22208.1|22208.1|22124.1|6249
1677967200000|2023-03-04 22:00:00|22256.8|22172.8|22347.5|22263.5|22396.2|22312.2|22248.5|22164.5|5776
1677970800000|2023-03-04 23:00:00|22347.8|22263.8|22358.7|22274.7|22374.2|22290.2|22336.7|22252.7|808
1677974400000|2023-03-05 00:00:00|22389.2|22305.2|22421.8|22337.8|22426.1|22342.1|22361.5|22277.5|4130
1677978000000|2023-03-05 01:00:00|22421.6|22337.6|22633.5|22549.5|22693.9|22609.9|22395.5|22311.5|8079
1677981600000|2023-03-05 02:00:00|22633.4|22549.4|22404.2|22320.2|22650.5|22566.5|22253.5|22169.5|7688
1677985200000|2023-03-05 03:00:00|22405.2|22321.2|22430.4|22346.4|22480.8|22396.8|22403.8|22319.8|5936
1677988800000|2023-03-05 04:00:00|22430.6|22346.6|22489.9|22405.9|22506|22422|22427.8|22343.8|6080
1677992400000|2023-03-05 05:00:00|22489.6|22405.6|22461.7|22377.7|22491.1|22407.1|22443.3|22359.3|3827
1677996000000|2023-03-05 06:00:00|22461.6|22377.6|22462.2|22378.2|22466.5|22382.5|22447.7|22363.7|3875
1677999600000|2023-03-05 07:00:00|22462.3|22378.3|22421.2|22337.2|22464.4|22380.4|22413.7|22329.7|4433
1678003200000|2023-03-05 08:00:00|22421.3|22337.3|22385.2|22301.2|22439.2|22355.2|22375.9|22291.9|3497
1678006800000|2023-03-05 09:00:00|22385.5|22301.5|22415.8|22331.8|22437.5|22353.5|22368.9|22284.9|4382
1678010400000|2023-03-05 10:00:00|22416.1|22332.1|22458.1|22374.1|22487.9|22403.9|22411|22327|3919
1678014000000|2023-03-05 11:00:00|22457.8|22373.8|22439.2|22355.2|22465|22381|22431.5|22347.5|3385
1678017600000|2023-03-05 12:00:00|22439|22355|22465.1|22381.1|22479.9|22395.9|22436.7|22352.7|3985
1678021200000|2023-03-05 13:00:00|22465.2|22381.2|22510.4|22426.4|22531.8|22447.8|22465.1|22381.1|5379
1678024800000|2023-03-05 14:00:00|22510.3|22426.3|22479.3|22395.3|22518.3|22434.3|22466.6|22382.6|4793
1678028400000|2023-03-05 15:00:00|22479.6|22395.6|22481.1|22397.1|22507.4|22423.4|22469.6|22385.6|4038
1678032000000|2023-03-05 16:00:00|22481.2|22397.2|22485.5|22401.5|22498.6|22414.6|22470.8|22386.8|3100
1678035600000|2023-03-05 17:00:00|22485.7|22401.7|22471.5|22387.5|22496.2|22412.2|22469.8|22385.8|3098
1678039200000|2023-03-05 18:00:00|22471.4|22387.4|22475.2|22391.2|22488.6|22404.6|22469.7|22385.7|3123
1678042800000|2023-03-05 19:00:00|22475.5|22391.5|22445.4|22361.4|22489.4|22405.4|22422.8|22338.8|4138
1678046400000|2023-03-05 20:00:00|22445.5|22361.5|22467.2|22353.2|22476.2|22379.6|22442.5|22342.1|3368
1678050000000|2023-03-05 21:00:00|22467.1|22353.1|22543.4|22429.4|22598.4|22484.4|22396.4|22282.4|6464
1678053600000|2023-03-05 22:00:00|22543.1|22429.1|22476.7|22392.7|22543.6|22429.6|22427.3|22343.3|5345
1678057200000|2023-03-05 23:00:00|22476.4|22392.4|22472.3|22388.3|22499.7|22415.7|22411.3|22327.3|6475
1678060800000|2023-03-06 00:00:00|22472.1|22388.1|22490.2|22406.2|22509.1|22425.1|22411.4|22327.4|5231
1678064400000|2023-03-06 01:00:00|22490.3|22406.3|22426.2|22342.2|22548.4|22464.4|22372.2|22288.2|7493
1678068000000|2023-03-06 02:00:00|22427.2|22343.2|22433.9|22349.9|22446.1|22362.1|22318.5|22234.5|8956
1678071600000|2023-03-06 03:00:00|22433.8|22349.8|22430.4|22346.4|22455.5|22371.5|22415.5|22331.5|4330
1678075200000|2023-03-06 04:00:00|22430.6|22346.6|22385.1|22301.1|22440.3|22356.3|22378.4|22294.4|5276
1678078800000|2023-03-06 05:00:00|22384.9|22300.9|22410.9|22326.9|22412|22328|22362.6|22278.6|5320
1678082400000|2023-03-06 06:00:00|22409.2|22325.2|22448.3|22364.3|22474.5|22390.5|22406.5|22322.5|3909
1678086000000|2023-03-06 07:00:00|22447.9|22363.9|22435.7|22351.7|22470.7|22386.7|22431.5|22347.5|4076
1678089600000|2023-03-06 08:00:00|22435.9|22351.9|22456.8|22372.8|22489.8|22405.8|22401.6|22317.6|5312
1678093200000|2023-03-06 09:00:00|22457.3|22373.3|22440|22356|22461.9|22377.9|22410.3|22326.3|3750
1678096800000|2023-03-06 10:00:00|22442.3|22358.3|22441.8|22357.8|22453.4|22369.4|22414.1|22330.1|3408
1678100400000|2023-03-06 11:00:00|22441.9|22357.9|22421.6|22337.6|22442.6|22358.6|22402.5|22318.5|4209
1678104000000|2023-03-06 12:00:00|22421.3|22337.3|22440.2|22356.2|22451|22367|22402.2|22318.2|4008
1678107600000|2023-03-06 13:00:00|22440.1|22356.1|22481.6|22397.6|22524.7|22440.7|22433|22349|5137
1678111200000|2023-03-06 14:00:00|22481.7|22397.7|22489.5|22405.5|22520.6|22436.6|22449|22365|6228
1678114800000|2023-03-06 15:00:00|22487.9|22403.9|22599|22515|22635.1|22551.1|22476.8|22392.8|7256
1678118400000|2023-03-06 16:00:00|22597.7|22513.7|22566.3|22482.3|22625.7|22541.7|22515.8|22431.8|6801
1678122000000|2023-03-06 17:00:00|22566.4|22482.4|22525|22441|22574.9|22490.9|22517.6|22433.6|5232
1678125600000|2023-03-06 18:00:00|22523.9|22439.9|22548.7|22464.7|22577.7|22493.7|22513.8|22429.8|5950
1678129200000|2023-03-06 19:00:00|22548.9|22464.9|22437.6|22353.6|22552.3|22468.3|22409.5|22325.5|6919
1678132800000|2023-03-06 20:00:00|22437|22353|22393.2|22309.2|22455.8|22371.8|22379.3|22295.3|6211
1678136400000|2023-03-06 21:00:00|22393.6|22309.6|22449.5|22365.5|22479.5|22395.5|22364.4|22280.4|4778
1678140000000|2023-03-06 22:00:00|22449.6|22365.6|22474.2|22390.2|22484|22400|22449.6|22365.6|3139
1678143600000|2023-03-06 23:00:00|22474.3|22390.3|22449.6|22365.6|22485.2|22401.2|22435.2|22351.2|4513
1678147200000|2023-03-07 00:00:00|22449.8|22365.8|22455|22371|22463|22379|22422.5|22338.5|4830
1678150800000|2023-03-07 01:00:00|22455.2|22371.2|22526.4|22442.4|22548.7|22464.7|22451.4|22367.4|6073
1678154400000|2023-03-07 02:00:00|22526|22442|22540.5|22456.5|22546.6|22462.6|22496.8|22412.8|5116
1678158000000|2023-03-07 03:00:00|22540.2|22456.2|22498.9|22414.9|22593.6|22509.6|22490.6|22406.6|5502
1678161600000|2023-03-07 04:00:00|22502.6|22418.6|22514.6|22430.6|22516.7|22432.7|22496.5|22412.5|3556
1678165200000|2023-03-07 05:00:00|22514.5|22430.5|22500.8|22416.8|22517.3|22433.3|22490.9|22406.9|3276
1678168800000|2023-03-07 06:00:00|22501.5|22417.5|22480.8|22396.8|22501.6|22417.6|22457.2|22373.2|4006
1678172400000|2023-03-07 07:00:00|22480.5|22396.5|22462.9|22378.9|22494.4|22410.4|22457.3|22373.3|3815
1678176000000|2023-03-07 08:00:00|22462.2|22378.2|22462.3|22378.3|22465.2|22381.2|22438.6|22354.6|3498
1678179600000|2023-03-07 09:00:00|22462.1|22378.1|22423.5|22339.5|22465.1|22381.1|22396.5|22312.5|4875
1678183200000|2023-03-07 10:00:00|22422.5|22338.5|22418.6|22334.6|22468.6|22384.6|22412.1|22328.1|4767
1678186800000|2023-03-07 11:00:00|22419.4|22335.4|22387|22303|22434.9|22350.9|22376.9|22292.9|3624
1678190400000|2023-03-07 12:00:00|22385.6|22301.6|22447.3|22363.3|22448.3|22364.3|22380.3|22296.3|4552
1678194000000|2023-03-07 13:00:00|22444.6|22360.6|22404.2|22320.2|22449.9|22365.9|22399.5|22315.5|4162
1678197600000|2023-03-07 14:00:00|22403.4|22319.4|22355.9|22271.9|22422|22338|22254.5|22170.5|8092
1678201200000|2023-03-07 15:00:00|22356.4|22272.4|22365.8|22281.8|22518.8|22434.8|21987.5|21903.5|12155
1678204800000|2023-03-07 16:00:00|22366.4|22282.4|22281.4|22197.4|22431.8|22347.8|22244.2|22160.2|9656
1678208400000|2023-03-07 17:00:00|22282.7|22198.7|22354.7|22270.7|22398.5|22314.5|22268.9|22184.9|8362
1678212000000|2023-03-07 18:00:00|22354.8|22270.8|22244.1|22160.1|22370.7|22286.7|22208.9|22124.9|7431
1678215600000|2023-03-07 19:00:00|22243.8|22159.8|22169.3|22085.3|22288.4|22204.4|22115.4|22031.4|6899
1678219200000|2023-03-07 20:00:00|22169.7|22085.7|22098.6|22014.6|22185.5|22101.5|22043.9|21959.9|9474
1678222800000|2023-03-07 21:00:00|22098.4|22014.4|22099.9|22015.9|22153.9|22069.9|21992.7|21908.7|7848
1678226400000|2023-03-07 22:00:00|22099.7|22015.7|22147.1|22063.1|22158.4|22074.4|22029.7|21945.7|5148
1678230000000|2023-03-07 23:00:00|22146.7|22062.7|22242|22158|22269.9|22185.9|22122|22038|6143
1678233600000|2023-03-08 00:00:00|22241.9|22157.9|22287.5|22203.5|22324.1|22240.1|22236|22152|6745
1678237200000|2023-03-08 01:00:00|22286.8|22202.8|22214.9|22130.9|22298.6|22214.6|22182|22098|6097
1678240800000|2023-03-08 02:00:00|22214.8|22130.8|22217.5|22133.5|22246.5|22162.5|22203.4|22119.4|4638
1678244400000|2023-03-08 03:00:00|22217|22133|22193.3|22109.3|22230.7|22146.7|22128.7|22044.7|5279
1678248000000|2023-03-08 04:00:00|22191.1|22107.1|22184.5|22100.5|22207|22123|22148.7|22064.7|4455
1678251600000|2023-03-08 05:00:00|22184.4|22100.4|21994.9|21910.9|22189.7|22105.7|21905.2|21821.2|7813
1678255200000|2023-03-08 06:00:00|21994.6|21910.6|22067.9|21983.9|22087.6|22003.6|21973|21889|6920
1678258800000|2023-03-08 07:00:00|22068.4|21984.4|22015.5|21931.5|22077.6|21993.6|22009.7|21925.7|5163
1678262400000|2023-03-08 08:00:00|22015.2|21931.2|22033.8|21949.8|22068.9|21984.9|21988.8|21904.8|5659
1678266000000|2023-03-08 09:00:00|22033.6|21949.6|22055.8|21971.8|22067.6|21983.6|22017.8|21933.8|4652
1678269600000|2023-03-08 10:00:00|22055.5|21971.5|22154.1|22070.1|22181.1|22097.1|22044.8|21960.8|5154
1678273200000|2023-03-08 11:00:00|22153.9|22069.9|22113.7|22029.7|22174|22090|22103.6|22019.6|5133
1678276800000|2023-03-08 12:00:00|22114|22030|22057|21973|22147.5|22063.5|22042.6|21958.6|5360
1678280400000|2023-03-08 13:00:00|22056.9|21972.9|22031.8|21947.8|22098.3|22014.3|21995.5|21911.5|7866
1678284000000|2023-03-08 14:00:00|22031.9|21947.9|22018.7|21934.7|22070.3|21986.3|21976.5|21892.5|9259
1678287600000|2023-03-08 15:00:00|22018.5|21934.5|22185.6|22101.6|22256.6|22172.6|21931|21847|10812
1678291200000|2023-03-08 16:00:00|22185.4|22101.4|22182.5|22098.5|22258.2|22174.2|22103.2|22019.2|7708
1678294800000|2023-03-08 17:00:00|22183.7|22099.7|22073.4|21989.4|22190.8|22106.8|22070|21986|6834
1678298400000|2023-03-08 18:00:00|22074.2|21990.2|22065.2|21981.2|22100.5|22016.5|21993.4|21909.4|8178
1678302000000|2023-03-08 19:00:00|22064.8|21980.8|22042.2|21958.2|22101.9|22017.9|22033.3|21949.3|5782
1678305600000|2023-03-08 20:00:00|22041.9|21957.9|22143.9|22059.9|22174.2|22090.2|22013.2|21929.2|6832
1678309200000|2023-03-08 21:00:00|22146.4|22062.4|22052.1|21968.1|22154.5|22070.5|21954|21870|6579
1678312800000|2023-03-08 22:00:00|22051.9|21967.9|21842.8|21758.8|22055.9|21971.9|21725.5|21641.5|6214
1678316400000|2023-03-08 23:00:00|21842.5|21758.5|21748.2|21664.2|21879.9|21795.9|21643.3|21559.3|9366
1678320000000|2023-03-09 00:00:00|21746.9|21662.9|21761.8|21677.8|21803.6|21719.6|21720.9|21636.9|7459
1678323600000|2023-03-09 01:00:00|21761.2|21677.2|21746.1|21662.1|21804|21720|21679.8|21595.8|6782
1678327200000|2023-03-09 02:00:00|21745|21661|21813|21729|21832.5|21748.5|21744.5|21660.5|5578
1678330800000|2023-03-09 03:00:00|21813.1|21729.1|21811.7|21727.7|21845.1|21761.1|21790.5|21706.5|5241
1678334400000|2023-03-09 04:00:00|21812|21728|21781.5|21697.5|21813.5|21729.5|21765.6|21681.6|4660
1678338000000|2023-03-09 05:00:00|21781.1|21697.1|21780.2|21696.2|21799.3|21715.3|21769.6|21685.6|4147
1678341600000|2023-03-09 06:00:00|21780.1|21696.1|21779.7|21695.7|21785.2|21701.2|21735.2|21651.2|4823
1678345200000|2023-03-09 07:00:00|21779.6|21695.6|21727|21643|21781|21697|21709.9|21625.9|5010
1678348800000|2023-03-09 08:00:00|21727.2|21643.2|21722.5|21638.5|21736.1|21652.1|21649|21565|7321
1678352400000|2023-03-09 09:00:00|21721.5|21637.5|21682.1|21598.1|21741|21657|21637.9|21553.9|7048
1678356000000|2023-03-09 10:00:00|21681.3|21597.3|21689.4|21605.4|21723|21639|21582.4|21498.4|6470
1678359600000|2023-03-09 11:00:00|21689.9|21605.9|21709.1|21625.1|21711.9|21627.9|21662.9|21578.9|5051
1678363200000|2023-03-09 12:00:00|21708.7|21624.7|21652.3|21568.3|21712.8|21628.8|21646.3|21562.3|4948
1678366800000|2023-03-09 13:00:00|21654.7|21570.7|21744.1|21660.1|21767.3|21683.3|21598.9|21514.9|8042
1678370400000|2023-03-09 14:00:00|21742.8|21658.8|21766.2|21682.2|21870.9|21786.9|21728.4|21644.4|8888
1678374000000|2023-03-09 15:00:00|21765.5|21681.5|21690.5|21606.5|21847.7|21763.7|21677|21593|8491
1678377600000|2023-03-09 16:00:00|21690.4|21606.4|21520.4|21436.4|21714.7|21630.7|21470|21386|9411
1678381200000|2023-03-09 17:00:00|21520.6|21436.6|21512.7|21428.7|21564.8|21480.8|21445.8|21361.8|8832
1678384800000|2023-03-09 18:00:00|21512.5|21428.5|21056.8|20972.8|21534.3|21450.3|21017.8|20933.8|10746
1678388400000|2023-03-09 19:00:00|21056|20972|20896.4|20812.4|21057.6|20973.6|20820.1|20736.1|11286
1678392000000|2023-03-09 20:00:00|20892|20808|20162.4|20078.4|20911.3|20827.3|20106.9|20022.9|12239
1678395600000|2023-03-09 21:00:00|20159.5|20075.5|20272.5|20188.5|20462|20378|20159.5|20075.5|11032
1678399200000|2023-03-09 22:00:00|20272.2|20188.2|20394.5|20310.5|20532.9|20448.9|20270.2|20186.2|7864
1678402800000|2023-03-09 23:00:00|20395.7|20311.7|20406.9|20322.9|20422|20338|20322.1|20238.1|7732
1678406400000|2023-03-10 00:00:00|20406.6|20322.6|20169.3|20085.3|20412|20328|20085.1|20001.1|10075
1678410000000|2023-03-10 01:00:00|20167.4|20083.4|20154.3|20070.3|20197.8|20113.8|19835|19751|10931
1678413600000|2023-03-10 02:00:00|20154.4|20070.4|20082.2|19998.2|20180.4|20096.4|20075.8|19991.8|7295
1678417200000|2023-03-10 03:00:00|20082.1|19998.1|20095.6|20011.6|20176.1|20092.1|20029.5|19945.5|5997
1678420800000|2023-03-10 04:00:00|20095.5|20011.5|19919.3|19835.3|20105.1|20021.1|19886.1|19802.1|8968
1678424400000|2023-03-10 05:00:00|19918.9|19834.9|20036.3|19952.3|20079|19995|19900.9|19816.9|7500
1678428000000|2023-03-10 06:00:00|20033.5|19949.5|19917.2|19833.2|20065.9|19981.9|19891.5|19807.5|7735
1678431600000|2023-03-10 07:00:00|19917.3|19833.3|19997.5|19913.5|20076|19992|19833.3|19749.3|9261
1678435200000|2023-03-10 08:00:00|19997.4|19913.4|20000|19916|20015.1|19931.1|19922.4|19838.4|7625
1678438800000|2023-03-10 09:00:00|19998.9|19914.9|19901.7|19817.7|20008.8|19924.8|19883.3|19799.3|7847
1678442400000|2023-03-10 10:00:00|19902.2|19818.2|19665|19581|19962.3|19878.3|19617.5|19533.5|10404
1678446000000|2023-03-10 11:00:00|19665.2|19581.2|19805.3|19721.3|19841.5|19757.5|19620.6|19536.6|9562
1678449600000|2023-03-10 12:00:00|19805|19721|19977.3|19893.3|20036.3|19952.3|19777.1|19693.1|9346
1678453200000|2023-03-10 13:00:00|19976.7|19892.7|20227.4|20143.4|20345|20261|19929.7|19845.7|11312
1678456800000|2023-03-10 14:00:00|20227.2|20143.2|19866.6|19782.6|20231.4|20147.4|19712.4|19628.4|11687
1678460400000|2023-03-10 15:00:00|19867.3|19783.3|20055.7|19971.7|20079.9|19995.9|19820.9|19736.9|10995
1678464000000|2023-03-10 16:00:00|20055.9|19971.9|20063.8|19979.8|20349.5|20265.5|19983.1|19899.1|10503
1678467600000|2023-03-10 17:00:00|20063.3|19979.3|19971.3|19887.3|20120.9|20036.9|19877.6|19793.6|10051
1678471200000|2023-03-10 18:00:00|19971.4|19887.4|19891.6|19807.6|20043.8|19959.8|19876.7|19792.7|8815
1678474800000|2023-03-10 19:00:00|19891.7|19807.7|20067.3|19983.3|20110.3|20026.3|19890.9|19806.9|9272
1678478400000|2023-03-10 20:00:00|20068.1|19984.1|20019.9|19935.9|20109.7|20025.7|19992.3|19908.3|8268
1678482000000|2023-03-10 21:00:00|20020.1|19936.1|20133.9|20049.9|20183.1|20099.1|19906.9|19822.9|7158
1678521600000|2023-03-11 08:00:00|19983.8|19899.8|20181.8|20097.8|20320.1|20236.1|19906.4|19822.4|10855
1678525200000|2023-03-11 09:00:00|20181.6|20097.6|20229.7|20145.7|20262.3|20178.3|20088|20004|9158
1678528800000|2023-03-11 10:00:00|20229.6|20145.6|20175.3|20091.3|20284.2|20200.2|20137.3|20053.3|7825
1678532400000|2023-03-11 11:00:00|20176.1|20092.1|20209.2|20125.2|20231.4|20147.4|20092|20008|9657
1678536000000|2023-03-11 12:00:00|20208.9|20124.9|20152.5|20068.5|20236.3|20152.3|20148.6|20064.6|6428
1678539600000|2023-03-11 13:00:00|20152.4|20068.4|20199.1|20115.1|20263.8|20179.8|20146.6|20062.6|7675
1678543200000|2023-03-11 14:00:00|20197.5|20113.5|20236.3|20152.3|20327.3|20243.3|20195.8|20111.8|7583
1678546800000|2023-03-11 15:00:00|20238.6|20154.6|20203.1|20119.1|20277.1|20193.1|20188.1|20104.1|6917
1678550400000|2023-03-11 16:00:00|20203|20119|20235.2|20151.2|20275.2|20191.2|20159.6|20075.6|7292
1678554000000|2023-03-11 17:00:00|20235.3|20151.3|20413.8|20329.8|20465.5|20381.5|20212.9|20128.9|8267
1678557600000|2023-03-11 18:00:00|20413.2|20329.2|20371|20287|20515.6|20431.6|20357.5|20273.5|10524
1678561200000|2023-03-11 19:00:00|20370.9|20286.9|20364.1|20280.1|20442.9|20358.9|20293.5|20209.5|7633
1678564800000|2023-03-11 20:00:00|20364|20280|20479.4|20395.4|20591.1|20507.1|20353.5|20269.5|7670
1678568400000|2023-03-11 21:00:00|20479.5|20395.5|20480.6|20396.6|20512.8|20428.8|20402|20318|5710
1678572000000|2023-03-11 22:00:00|20480.5|20396.5|20459.1|20375.1|20602.7|20518.7|20441.5|20357.5|5753
1678575600000|2023-03-11 23:00:00|20458.8|20374.8|20582.6|20498.6|20655.8|20571.8|20457.9|20373.9|6503
1678579200000|2023-03-12 00:00:00|20582.2|20498.2|20591.1|20507.1|20630.5|20546.5|20481.7|20397.7|7408
1678582800000|2023-03-12 01:00:00|20586.3|20502.3|20547.6|20463.6|20615.5|20531.5|20515.9|20431.9|5717
1678586400000|2023-03-12 02:00:00|20545.5|20461.5|20503.6|20419.6|20563.6|20479.6|20441.8|20357.8|5557
1678590000000|2023-03-12 03:00:00|20503.8|20419.8|20514.4|20430.4|20594.5|20510.5|20478.2|20394.2|5317
1678593600000|2023-03-12 04:00:00|20514.6|20430.6|20526.3|20442.3|20570.2|20486.2|20465.9|20381.9|5044
1678597200000|2023-03-12 05:00:00|20526.2|20442.2|20500.3|20416.3|20669.2|20585.2|20497|20413|7745
1678600800000|2023-03-12 06:00:00|20500.4|20416.4|20473.1|20389.1|20594.9|20510.9|20470.2|20386.2|4694
1678604400000|2023-03-12 07:00:00|20473|20389|20515.3|20431.3|20551.8|20467.8|20415.7|20331.7|5083
1678608000000|2023-03-12 08:00:00|20515.5|20431.5|20542.2|20458.2|20555.4|20471.4|20436.9|20352.9|5359
1678611600000|2023-03-12 09:00:00|20542.1|20458.1|20505.4|20421.4|20588.5|20504.5|20480.6|20379.7|4836
1678615200000|2023-03-12 10:00:00|20505.3|20421.3|20552.9|20468.9|20585.8|20501.8|20495.2|20411.2|3522
1678618800000|2023-03-12 11:00:00|20553.5|20469.5|20565.6|20481.6|20627.1|20543.1|20548.7|20464.7|5187
1678622400000|2023-03-12 12:00:00|20565.7|20481.7|20515.8|20431.8|20574.5|20490.5|20448.3|20364.3|6072
1678626000000|2023-03-12 13:00:00|20508.6|20424.6|20513.9|20429.9|20637.5|20553.5|20504.9|20420.9|6318
1678629600000|2023-03-12 14:00:00|20517.4|20433.4|20504|20420|20613.2|20529.2|20491.6|20407.6|7170
1678633200000|2023-03-12 15:00:00|20503.5|20419.5|20513.1|20429.1|20624.9|20540.9|20436|20352|7081
1678636800000|2023-03-12 16:00:00|20513|20429|20540|20456|20599.4|20515.4|20500.3|20416.3|4343
1678640400000|2023-03-12 17:00:00|20539.9|20455.9|20975.4|20891.4|21027|20943|20520.8|20436.8|8753
1678644000000|2023-03-12 18:00:00|20975.6|20891.6|21339.9|21255.9|21560.1|21476.1|20867.7|20783.7|12256
1678647600000|2023-03-12 19:00:00|21339.4|21255.4|21014.5|20930.5|21462.7|21378.7|20939.6|20855.6|12003
1678651200000|2023-03-12 20:00:00|21014.9|20930.9|21543.3|21429.3|21612.1|21498.1|20940|20856|11115
1678654800000|2023-03-12 21:00:00|21543.1|21429.1|21535.6|21421.6|21558.4|21444.4|21297|21183|6908
1678658400000|2023-03-12 22:00:00|21535.9|21421.9|21886.6|21802.6|22101.9|22017.9|21274.5|21160.5|11836
1678662000000|2023-03-12 23:00:00|21884.1|21800.1|22163.6|22079.6|22268.8|22184.8|21767.9|21683.9|10740
1678665600000|2023-03-13 00:00:00|22163.7|22079.7|22591.4|22507.4|22799.8|22715.8|21965.2|21881.2|11514
1678669200000|2023-03-13 01:00:00|22581.5|22497.5|22476|22392|22684.8|22600.8|22410.5|22326.5|10432
1678672800000|2023-03-13 02:00:00|22487.5|22403.5|22319.2|22235.2|22569|22485|22225.6|22141.6|9942
1678676400000|2023-03-13 03:00:00|22321.3|22237.3|22345.9|22261.9|22409.5|22325.5|22209.4|22125.4|5797
1678680000000|2023-03-13 04:00:00|22345.8|22261.8|22436.8|22352.8|22567.9|22483.9|22312.9|22228.9|7848
1678683600000|2023-03-13 05:00:00|22433.5|22349.5|22516.5|22432.5|22530.3|22446.3|22405.5|22321.5|7842
1678687200000|2023-03-13 06:00:00|22524.4|22440.4|22498.8|22414.8|22590.7|22506.7|22382.6|22298.6|8511
1678690800000|2023-03-13 07:00:00|22500.1|22416.1|22548|22464|22632.6|22548.6|22455.5|22371.5|9731
1678694400000|2023-03-13 08:00:00|22550|22466|22295.1|22211.1|22667.4|22583.4|22238.2|22154.2|9279
1678698000000|2023-03-13 09:00:00|22295.8|22211.8|22068.8|21984.8|22351.3|22267.3|21928.3|21844.3|12455
1678701600000|2023-03-13 10:00:00|22068.7|21984.7|22246.6|22162.6|22289.6|22205.6|21932.5|21848.5|12211
1678705200000|2023-03-13 11:00:00|22246.5|22162.5|22205.1|22121.1|22321.2|22237.2|22117.8|22033.8|11408
1678708800000|2023-03-13 12:00:00|22203.5|22119.5|22212.8|22128.8|22235.3|22151.3|22046.2|21962.2|12175
1678712400000|2023-03-13 13:00:00|22219|22135|22603.3|22519.3|22707|22623|22215.1|22131.1|13296
1678716000000|2023-03-13 14:00:00|22604.1|22520.1|23679.6|23595.6|23761.1|23677.1|22535.9|22451.9|11274
1678719600000|2023-03-13 15:00:00|23677|23593|24120.4|24036.4|24641.3|24557.3|23677|23593|13438
1678723200000|2023-03-13 16:00:00|24122|24038|24105.3|24021.3|24367.6|24283.6|23902.5|23818.5|11611
1678726800000|2023-03-13 17:00:00|24107.2|24023.2|24232.2|24148.2|24298|24214|23949.5|23865.5|11167
1678730400000|2023-03-13 18:00:00|24231.6|24147.6|24399.4|24315.4|24421.1|24337.1|24116.3|24032.3|11744
1678734000000|2023-03-13 19:00:00|24399.1|24315.1|24428.2|24344.2|24527.5|24443.5|24241.7|24157.7|12153
1678737600000|2023-03-13 20:00:00|24422.5|24338.5|24265.6|24181.6|24453.8|24369.8|24198|24114|9905
1678741200000|2023-03-13 21:00:00|24263.5|24179.5|24228|24144|24348.3|24264.3|24185.5|24101.5|7764
1678744800000|2023-03-13 22:00:00|24230.4|24146.4|24336.6|24252.6|24377.6|24293.6|24225.5|24141.5|8370
1678748400000|2023-03-13 23:00:00|24336.4|24252.4|24252.8|24168.8|24348.1|24264.1|24078.4|23994.4|9157
1678752000000|2023-03-14 00:00:00|24254|24170|24314.9|24230.9|24379.6|24295.6|24125.6|24041.6|10547
1678755600000|2023-03-14 01:00:00|24314.6|24230.6|24546.6|24462.6|24570|24486|24263.8|24179.8|9335
1678759200000|2023-03-14 02:00:00|24544.6|24460.6|24414.1|24330.1|24614.5|24530.5|24389.5|24305.5|8907
1678762800000|2023-03-14 03:00:00|24414.2|24330.2|24536.5|24452.5|24555.7|24471.7|24371.3|24287.3|7968
1678766400000|2023-03-14 04:00:00|24532.8|24448.8|24573.7|24489.7|24584.9|24500.9|24478.5|24394.5|6798
1678770000000|2023-03-14 05:00:00|24575.5|24491.5|24480.4|24396.4|24949.7|24865.7|24388.6|24304.6|10566
1678773600000|2023-03-14 06:00:00|24489.1|24405.1|24496.1|24412.1|24612|24528|24455.7|24371.7|9394
1678777200000|2023-03-14 07:00:00|24496|24412|24424.5|24340.5|24574|24490|24320.7|24236.7|8514
1678780800000|2023-03-14 08:00:00|24423.1|24339.1|24392.7|24308.7|24461.6|24377.6|24298.6|24214.6|8060
1678784400000|2023-03-14 09:00:00|24393.4|24309.4|24424.1|24340.1|24427.6|24343.6|24291.1|24207.1|7758
1678788000000|2023-03-14 10:00:00|24425.2|24341.2|24738.5|24654.5|24770.8|24686.8|24411.8|24327.8|6416
1678791600000|2023-03-14 11:00:00|24738.3|24654.3|24909.8|24825.8|24957.8|24873.8|24618.2|24534.2|9928
1678795200000|2023-03-14 12:00:00|24909.9|24825.9|26028.5|25944.5|26203.1|26119.1|24725|24641|11068
1678798800000|2023-03-14 13:00:00|26027.8|25943.8|25905.3|25821.3|26561.9|26477.9|25749.4|25665.4|9536
1678802400000|2023-03-14 14:00:00|25898.3|25814.3|25964|25880|26250.4|26166.4|25771.4|25687.4|8693
1678806000000|2023-03-14 15:00:00|25965.5|25881.5|26040.1|25956.1|26081|25997|25906.7|25822.7|8470
1678809600000|2023-03-14 16:00:00|26037.7|25953.7|25991.2|25907.2|26136.3|26052.3|25851.7|25767.7|8615
1678813200000|2023-03-14 17:00:00|25990.8|25906.8|25744|25660|26019|25935|25719.8|25635.8|8350
1678816800000|2023-03-14 18:00:00|25743|25659|25084.2|25000.2|25755.4|25671.4|24971.4|24887.4|9349
1678820400000|2023-03-14 19:00:00|25085.1|25001.1|25158|25074|25225.7|25141.7|24355|24271|9643
1678824000000|2023-03-14 20:00:00|25166.8|25082.8|24678|24594|25270.7|25186.7|24597.9|24513.9|9202
1678827600000|2023-03-14 21:00:00|24683|24599|24652.7|24568.7|24734.2|24650.2|24106.7|24022.7|9226
1678831200000|2023-03-14 22:00:00|24654|24570|24831.1|24747.1|24895.4|24811.4|24517.7|24433.7|7953
1678834800000|2023-03-14 23:00:00|24832.9|24748.9|24793.1|24709.1|24905.3|24821.3|24732.5|24648.5|7397
1678838400000|2023-03-15 00:00:00|24795.7|24711.7|24832.3|24748.3|24842|24758|24422.9|24338.9|8251
1678842000000|2023-03-15 01:00:00|24826|24742|25016.6|24932.6|25173.5|25089.5|24769.5|24685.5|8359
1678845600000|2023-03-15 02:00:00|25018.8|24934.8|24954.4|24870.4|25087.5|25003.5|24925.8|24841.8|7489
1678849200000|2023-03-15 03:00:00|24954.3|24870.3|24853.3|24769.3|24989.5|24905.5|24779.5|24695.5|7421
1678852800000|2023-03-15 04:00:00|24852.6|24768.6|24943|24859|24959.5|24875.5|24813.9|24729.9|7083
1678856400000|2023-03-15 05:00:00|24943.2|24859.2|24850.4|24766.4|25023|24939|24835.7|24751.7|7203
1678860000000|2023-03-15 06:00:00|24850.5|24766.5|24928.6|24844.6|24989.9|24905.9|24772.2|24688.2|6597
1678863600000|2023-03-15 07:00:00|24929.4|24845.4|25031.3|24947.3|25065.5|24981.5|24870.8|24786.8|4564
1678867200000|2023-03-15 08:00:00|25032.2|24948.2|24909.4|24825.4|25070.7|24986.7|24905.2|24821.2|5791
1678870800000|2023-03-15 09:00:00|24906.4|24822.4|24684.3|24600.3|24935.8|24851.8|24647.3|24563.3|6833
1678874400000|2023-03-15 10:00:00|24683.9|24599.9|24684.9|24600.9|24794|24710|24552.4|24468.4|7103
1678878000000|2023-03-15 11:00:00|24682.7|24598.7|24903.3|24819.3|24958.2|24874.2|24423.3|24339.3|8014
1678881600000|2023-03-15 12:00:00|24904.6|24820.6|24978.8|24894.8|25312.7|25228.7|24578.9|24494.9|8365
1678885200000|2023-03-15 13:00:00|24978.9|24894.9|24922.4|24838.4|25283.3|25199.3|24890.6|24806.6|8622
1678888800000|2023-03-15 14:00:00|24913.4|24829.4|24831.1|24747.1|25074.5|24990.5|24553.2|24469.2|9303
1678892400000|2023-03-15 15:00:00|24831.8|24747.8|24560.5|24476.5|24910.1|24826.1|24484|24400|9005
1678896000000|2023-03-15 16:00:00|24565.3|24481.3|24191.9|24107.9|24610.9|24526.9|24151.7|24067.7|9433
1678899600000|2023-03-15 17:00:00|24190.8|24106.8|24375.9|24291.9|24442.2|24358.2|23973.9|23889.9|9145
1678903200000|2023-03-15 18:00:00|24371.8|24287.8|24517.4|24433.4|24594.2|24510.2|24231.5|24147.5|8692
1678906800000|2023-03-15 19:00:00|24510|24426|24464.8|24380.8|24577.8|24493.8|24261.4|24177.4|8199
1678910400000|2023-03-15 20:00:00|24466.9|24382.9|24435.1|24351.1|24547.2|24463.2|24336.9|24252.9|6288
1678914000000|2023-03-15 21:00:00|24435.2|24351.2|24572.1|24488.1|24581|24497|24410.4|24326.4|7012
1678917600000|2023-03-15 22:00:00|24573.6|24489.6|24505.9|24421.9|24775.2|24691.2|24427.4|24343.4|6680
1678921200000|2023-03-15 23:00:00|24505.5|24421.5|24410.8|24326.8|24568.6|24484.6|24354|24270|6074
1678924800000|2023-03-16 00:00:00|24411.5|24327.5|24324.6|24240.6|24507|24423|24285.6|24201.6|6391
1678928400000|2023-03-16 01:00:00|24325|24241|24444.1|24360.1|24463.4|24379.4|24258|24174|7137
1678932000000|2023-03-16 02:00:00|24445.3|24361.3|24487.5|24403.5|24557.1|24473.1|24436.5|24352.5|4534
1678935600000|2023-03-16 03:00:00|24488.1|24404.1|24386.6|24302.6|24500.6|24416.6|24355|24271|4461
1678939200000|2023-03-16 04:00:00|24386.1|24302.1|24369.1|24285.1|24430.9|24346.9|24317.8|24233.8|5171
1678942800000|2023-03-16 05:00:00|24375.3|24291.3|24469.7|24385.7|24567.7|24483.7|24355.5|24271.5|6184
1678946400000|2023-03-16 06:00:00|24470.8|24386.8|24687.8|24603.8|24710.8|24626.8|24464.8|24380.8|6544
1678950000000|2023-03-16 07:00:00|24687|24603|24733.7|24649.7|24783.5|24699.5|24648.7|24564.7|6604
1678953600000|2023-03-16 08:00:00|24734.6|24650.6|24697.7|24613.7|24773.6|24689.6|24676.5|24592.5|5642
1678957200000|2023-03-16 09:00:00|24698.1|24614.1|24775.3|24691.3|24946|24862|24494.7|24410.7|6825
1678960800000|2023-03-16 10:00:00|24774.8|24690.8|25046.6|24962.6|25173.5|25089.5|24688.2|24604.2|8204
1678964400000|2023-03-16 11:00:00|25045.8|24961.8|24942.8|24858.8|25048.6|24964.6|24845.8|24761.8|7265
1678968000000|2023-03-16 12:00:00|24946.9|24862.9|24828.4|24744.4|25029.7|24945.7|24783|24699|7998
1678971600000|2023-03-16 13:00:00|24829.3|24745.3|24941.4|24857.4|24950.5|24866.5|24642.2|24558.2|8382
1678975200000|2023-03-16 14:00:00|24941.9|24857.9|24951.5|24867.5|25119.3|25035.3|24796.2|24712.2|8759
1678978800000|2023-03-16 15:00:00|24952.5|24868.5|24982.2|24898.2|25029.8|24945.8|24863.5|24779.5|8024
1678982400000|2023-03-16 16:00:00|24982.4|24898.4|24859.5|24775.5|25007|24923|24779.4|24695.4|7901
1678986000000|2023-03-16 17:00:00|24860|24776|24771.4|24687.4|24883.5|24799.5|24704.9|24620.9|7315
1678989600000|2023-03-16 18:00:00|24771.5|24687.5|24888.9|24804.9|24920.2|24836.2|24712.6|24628.6|5989
1678993200000|2023-03-16 19:00:00|24886.4|24802.4|25068.1|24984.1|25254.5|25170.5|24886.4|24802.4|8043
1678996800000|2023-03-16 20:00:00|25067.7|24983.7|24794|24710|25067.8|24983.8|24726.3|24642.3|6959
1679000400000|2023-03-16 21:00:00|24793.9|24709.9|25014|24930|25179|25095|24757.3|24673.3|7595
1679004000000|2023-03-16 22:00:00|25013.6|24929.6|25087.6|25003.6|25097.5|25013.5|24942.5|24858.5|6420
1679007600000|2023-03-16 23:00:00|25089.6|25005.6|25093.9|25009.9|25168.6|25084.6|25029.4|24945.4|6390
1679011200000|2023-03-17 00:00:00|25095|25011|25014.5|24930.5|25095.8|25011.8|24993.6|24909.6|6443
1679014800000|2023-03-17 01:00:00|25015.2|24931.2|25771.6|25687.6|25818.7|25734.7|25010|24926|8515
1679018400000|2023-03-17 02:00:00|25769.3|25685.3|25692.8|25608.8|25994.9|25910.9|25600.1|25516.1|9321
1679022000000|2023-03-17 03:00:00|25692.6|25608.6|25877.5|25793.5|25885.9|25801.9|25671.5|25587.5|7144
1679025600000|2023-03-17 04:00:00|25877.6|25793.6|25828.2|25744.2|25967.4|25883.4|25809|25725|7149
1679029200000|2023-03-17 05:00:00|25828.3|25744.3|25869.1|25785.1|25870.5|25786.5|25761.5|25677.5|6791
1679032800000|2023-03-17 06:00:00|25867.5|25783.5|26252|26168|26301|26217|25866.1|25782.1|8227
1679036400000|2023-03-17 07:00:00|26247.4|26163.4|26190.5|26106.5|26272.3|26188.3|25992.5|25908.5|7910
1679040000000|2023-03-17 08:00:00|26185.8|26101.8|26102|26018|26309.1|26225.1|26043.8|25959.8|7812
1679043600000|2023-03-17 09:00:00|26097.8|26013.8|26350.5|26266.5|26432|26348|26094.8|26010.8|6939
1679047200000|2023-03-17 10:00:00|26348.6|26264.6|26747.2|26663.2|26830.2|26746.2|26340.3|26256.3|8365
1679050800000|2023-03-17 11:00:00|26806|26722|26960.4|26876.4|27013.5|26929.5|26627.6|26543.6|7967
1679054400000|2023-03-17 12:00:00|26962|26878|26739.8|26655.8|27002.9|26918.9|26457.6|26373.6|8056
1679058000000|2023-03-17 13:00:00|26739.6|26655.6|26540.4|26456.4|26855.6|26771.6|26469.3|26385.3|6758
1679061600000|2023-03-17 14:00:00|26540.3|26456.3|26375.9|26291.9|26708|26624|26214.5|26130.5|8642
1679065200000|2023-03-17 15:00:00|26372.9|26288.9|26492|26408|26589.5|26505.5|26327.6|26243.6|8663
1679068800000|2023-03-17 16:00:00|26492.2|26408.2|26481.1|26397.1|26634.5|26550.5|26428.1|26344.1|7694
1679072400000|2023-03-17 17:00:00|26481.5|26397.5|26577.1|26493.1|26734.2|26650.2|26450.6|26366.6|8158
1679076000000|2023-03-17 18:00:00|26580.1|26496.1|26695|26611|26695|26611|26364.4|26280.4|8061
1679079600000|2023-03-17 19:00:00|26694|26610|26921.1|26837.1|26946.5|26862.5|26653.8|26569.8|8144
1679083200000|2023-03-17 20:00:00|26931.9|26847.9|26830|26746|26943.7|26859.7|26682.1|26598.1|7694
1679126400000|2023-03-18 08:00:00|27456.1|27372.1|27312.4|27228.4|27472.2|27388.2|27172.7|27088.7|7093
1679130000000|2023-03-18 09:00:00|27312.2|27228.2|27498.4|27414.4|27529.7|27445.7|27234.9|27150.9|6602
1679133600000|2023-03-18 10:00:00|27498.5|27414.5|27569.8|27485.8|27606.6|27522.6|27468.7|27384.7|6523
1679137200000|2023-03-18 11:00:00|27568.9|27484.9|27545.8|27461.8|27579.1|27495.1|27419.5|27335.5|6178
1679140800000|2023-03-18 12:00:00|27546|27462|27608.7|27524.7|27730.2|27646.2|27401.4|27317.4|7459
1679144400000|2023-03-18 13:00:00|27607.1|27523.1|27525.5|27441.5|27629.7|27545.7|27457.3|27373.3|6806
1679148000000|2023-03-18 14:00:00|27524.6|27440.6|27641|27557|27718.3|27634.3|27503.7|27419.7|7141
1679151600000|2023-03-18 15:00:00|27641.1|27557.1|27334.1|27250.1|27654.5|27570.5|27177.5|27093.5|8535
1679155200000|2023-03-18 16:00:00|27334.8|27250.8|27445.2|27361.2|27559.5|27475.5|26693.3|26609.3|8985
1679158800000|2023-03-18 17:00:00|27445.3|27361.3|27408.3|27324.3|27577.8|27493.8|27001.7|26917.7|8777
1679162400000|2023-03-18 18:00:00|27408.2|27324.2|27431.3|27347.3|27465.9|27381.9|27339.4|27255.4|6899
1679166000000|2023-03-18 19:00:00|27431.4|27347.4|27452.2|27368.2|27547.8|27463.8|27391.5|27307.5|6570
1679169600000|2023-03-18 20:00:00|27452.3|27368.3|27436.6|27352.6|27561.6|27477.6|27366.7|27282.7|6790
1679173200000|2023-03-18 21:00:00|27432.5|27348.5|27301.8|27217.8|27460.4|27376.4|27271|27187|6473
1679176800000|2023-03-18 22:00:00|27301.7|27217.7|27017.7|26933.7|27339.7|27255.7|26984.3|26900.3|7535
1679180400000|2023-03-18 23:00:00|27017.8|26933.8|27006.6|26922.6|27166.8|27082.8|26915.9|26831.9|8338
1679184000000|2023-03-19 00:00:00|27006.5|26922.5|27182.1|27098.1|27227.3|27143.3|27004.9|26920.9|7681
1679187600000|2023-03-19 01:00:00|27181.3|27097.3|27212.7|27128.7|27287.4|27203.4|27145.7|27061.7|7609
1679191200000|2023-03-19 02:00:00|27213|27129|27221.3|27137.3|27296.8|27212.8|27160.1|27076.1|6548
1679194800000|2023-03-19 03:00:00|27221.4|27137.4|27305.8|27221.8|27341.5|27257.5|27185.1|27101.1|5249
1679198400000|2023-03-19 04:00:00|27306.4|27222.4|27245.3|27161.3|27383.7|27299.7|27222.8|27138.8|5777
1679202000000|2023-03-19 05:00:00|27245.9|27161.9|27167.5|27083.5|27289.5|27205.5|27156.1|27072.1|5362
1679205600000|2023-03-19 06:00:00|27167.4|27083.4|27038.1|26954.1|27190.7|27106.7|27006.2|26922.2|6799
1679209200000|2023-03-19 07:00:00|27037.6|26953.6|27078.1|26994.1|27111.4|27027.4|26941|26857|7010
1679212800000|2023-03-19 08:00:00|27077.5|26993.5|27086.7|27002.7|27191.2|27107.2|26988.6|26904.6|6685
1679216400000|2023-03-19 09:00:00|27086.8|27002.8|27149.4|27065.4|27155.9|27071.9|27028.5|26944.5|6265
1679220000000|2023-03-19 10:00:00|27149.5|27065.5|27160.2|27076.2|27204|27120|27088.1|27004.1|6367
1679223600000|2023-03-19 11:00:00|27160.1|27076.1|27273.1|27189.1|27302.9|27218.9|27053.6|26969.6|7317
1679227200000|2023-03-19 12:00:00|27272.7|27188.7|27358.6|27274.6|27483.9|27399.9|27260.3|27176.3|7997
1679230800000|2023-03-19 13:00:00|27358.5|27274.5|27286.8|27202.8|27395.9|27311.9|27228|27144|7211
1679234400000|2023-03-19 14:00:00|27286.7|27202.7|27442.6|27358.6|27467.7|27383.7|27286.7|27202.7|7452
1679238000000|2023-03-19 15:00:00|27443|27359|27667.7|27583.7|27845.4|27761.4|27426.7|27342.7|9122
1679241600000|2023-03-19 16:00:00|27665.2|27581.2|28027.1|27943.1|28270.1|28186.1|27590.6|27506.6|9442
1679245200000|2023-03-19 17:00:00|28030.5|27946.5|28004.8|27920.8|28161.6|28077.6|27832.3|27748.3|9092
1679248800000|2023-03-19 18:00:00|28004.7|27920.7|28405.6|28321.6|28405.6|28321.6|27952.2|27868.2|8569
1679252400000|2023-03-19 19:00:00|28407.8|28323.8|28363|28279|28472.2|28388.2|28279.5|28195.5|8909
1679256000000|2023-03-19 20:00:00|28362.8|28278.8|28025.9|27911.9|28486.7|28402.7|27881.1|27767.1|8410
1679259600000|2023-03-19 21:00:00|28025.2|27911.2|28111.9|27997.9|28346.7|28232.7|28011.4|27897.4|7539
1679263200000|2023-03-19 22:00:00|28110.4|27996.4|28233.7|28149.7|28275.8|28191.8|28012|27898|5948
1679266800000|2023-03-19 23:00:00|28233.8|28149.8|28092|28008|28411.8|28327.8|28019.3|27935.3|7393
1679270400000|2023-03-20 00:00:00|28092.6|28008.6|27948.8|27864.8|28174.6|28090.6|27921.7|27837.7|8138
1679274000000|2023-03-20 01:00:00|27948.9|27864.9|27760|27676|27983.7|27899.7|27695.4|27611.4|7544
1679277600000|2023-03-20 02:00:00|27759.3|27675.3|27560|27476|27856|27772|27358.1|27274.1|7169
1679281200000|2023-03-20 03:00:00|27560.8|27476.8|27401|27317|27616.7|27532.7|27268.7|27184.7|7678
1679284800000|2023-03-20 04:00:00|27402.5|27318.5|27569.8|27485.8|27590.9|27506.9|27284.3|27200.3|5800
1679288400000|2023-03-20 05:00:00|27569.6|27485.6|27659.6|27575.6|27665.6|27581.6|27485.1|27401.1|4515
1679292000000|2023-03-20 06:00:00|27652.8|27568.8|27764.3|27680.3|27854.6|27770.6|27608.5|27524.5|4646
1679295600000|2023-03-20 07:00:00|27763.9|27679.9|28314.9|28230.9|28380.5|28296.5|27763.2|27679.2|7340
1679299200000|2023-03-20 08:00:00|28314.5|28230.5|28455.1|28371.1|28563.9|28479.9|28146.1|28062.1|8051
1679302800000|2023-03-20 09:00:00|28455.6|28371.6|28331.1|28247.1|28600.4|28516.4|28166|28082|7590
1679306400000|2023-03-20 10:00:00|28329.5|28245.5|28244.4|28160.4|28377.9|28293.9|28067.7|27983.7|6819
1679310000000|2023-03-20 11:00:00|28244|28160|28329.7|28245.7|28403.3|28319.3|28187.6|28103.6|6103
1679313600000|2023-03-20 12:00:00|28331.5|28247.5|28362.2|28278.2|28393.9|28309.9|28220.9|28136.9|6299
1679317200000|2023-03-20 13:00:00|28362.6|28278.6|27940.1|27856.1|28366.1|28282.1|27852.6|27768.6|7496
1679320800000|2023-03-20 14:00:00|27939|27855|28173.7|28089.7|28249.5|28165.5|27939|27855|7139
1679324400000|2023-03-20 15:00:00|28174.9|28090.9|27814.6|27730.6|28234.6|28150.6|27748.8|27664.8|6133
1679328000000|2023-03-20 16:00:00|27818.9|27734.9|27685.5|27601.5|27895.5|27811.5|27583.1|27499.1|5854
1679331600000|2023-03-20 17:00:00|27679.5|27595.5|27760.9|27676.9|27926.5|27842.5|27627.8|27543.8|4368
1679335200000|2023-03-20 18:00:00|27762.9|27678.9|28121.4|28037.4|28166.6|28082.6|27722.5|27638.5|4204
1679338800000|2023-03-20 19:00:00|28120|28036|27914|27830|28143.9|28059.9|27778.5|27694.5|3814
1679342400000|2023-03-20 20:00:00|27910|27826|28124.3|28040.3|28160.1|28076.1|27902|27818|3388
1679346000000|2023-03-20 21:00:00|28123.4|28039.4|28124.1|28040.1|28300|28216|28063.6|27979.6|6151
1679349600000|2023-03-20 22:00:00|28126.3|28042.3|28091.6|28007.6|28179.1|28095.1|28000.1|27916.1|3245
1679353200000|2023-03-20 23:00:00|28090.8|28006.8|27860.1|27776.1|28141|28057|27725.5|27641.5|3732
1679356800000|2023-03-21 00:00:00|27854|27770|27986.7|27902.7|28082.9|27998.9|27806.8|27722.8|3004
1679360400000|2023-03-21 01:00:00|27987.5|27903.5|27994.5|27910.5|28054.9|27970.9|27848.5|27764.5|3234
1679364000000|2023-03-21 02:00:00|27995|27911|27909.5|27825.5|28029.6|27945.6|27898.5|27814.5|2138
1679367600000|2023-03-21 03:00:00|27915.9|27831.9|27906.4|27822.4|27958|27874|27856.5|27772.5|1763
1679371200000|2023-03-21 04:00:00|27907.4|27823.4|28048.1|27964.1|28090|28006|27902.5|27818.5|3017
1679374800000|2023-03-21 05:00:00|28046.7|27962.7|27941.1|27857.1|28046.7|27962.7|27876.5|27792.5|3382
1679378400000|2023-03-21 06:00:00|27930.5|27846.5|27783|27699|27941.1|27857.1|27765.5|27681.5|2899
1679382000000|2023-03-21 07:00:00|27782.7|27698.7|27650|27566|27823|27739|27454.4|27370.4|4297
1679385600000|2023-03-21 08:00:00|27651|27567|27783.6|27699.6|27814.5|27730.5|27542.5|27458.5|4174
1679389200000|2023-03-21 09:00:00|27785|27701|28064.9|27980.9|28218.4|28134.4|27744.7|27660.7|4507
1679392800000|2023-03-21 10:00:00|28067|27983|28091.4|28007.4|28301.9|28217.9|28040.5|27956.5|4289
1679396400000|2023-03-21 11:00:00|28087|28003|28175.6|28091.6|28200.5|28116.5|28002.5|27918.5|3780
1679400000000|2023-03-21 12:00:00|28173.5|28089.5|28307|28223|28356.9|28272.9|28054|27970|4629
1679403600000|2023-03-21 13:00:00|28313.3|28229.3|28150.8|28066.8|28336.9|28252.9|28024.5|27940.5|6469
1679407200000|2023-03-21 14:00:00|28146.5|28062.5|27990|27906|28229.4|28145.4|27850.8|27766.8|7000
1679410800000|2023-03-21 15:00:00|27990.5|27906.5|28148.5|28064.5|28209.3|28125.3|27962.5|27878.5|4779
1679414400000|2023-03-21 16:00:00|28158.1|28074.1|28466.9|28382.9|28547.1|28463.1|28127|28043|5371
1679418000000|2023-03-21 17:00:00|28465.5|28381.5|28135.1|28051.1|28536.6|28452.6|28095|28011|4931
1679421600000|2023-03-21 18:00:00|28134.9|28050.9|28263.9|28179.9|28285.4|28201.4|28060.5|27976.5|3297
1679425200000|2023-03-21 19:00:00|28260.5|28176.5|28246.5|28162.5|28356.6|28272.6|28207.5|28123.5|3644
1679428800000|2023-03-21 20:00:00|28253.8|28169.8|28193.3|28109.3|28332.4|28248.4|28167.5|28083.5|2373
1679432400000|2023-03-21 21:00:00|28193.8|28109.8|28117.5|28033.5|28214.5|28130.5|28033.9|27949.9|5585
1679436000000|2023-03-21 22:00:00|28115.5|28031.5|28153.1|28069.1|28178.5|28094.5|28046.5|27962.5|2535
1679439600000|2023-03-21 23:00:00|28153.4|28069.4|28229|28145|28264.5|28180.5|28110.1|28026.1|2567
1679443200000|2023-03-22 00:00:00|28231.1|28147.1|28153.1|28069.1|28236|28152|28079.5|27995.5|2898
1679446800000|2023-03-22 01:00:00|28154.5|28070.5|28217.4|28133.4|28224|28140|28104.5|28020.5|1932
1679450400000|2023-03-22 02:00:00|28221.4|28137.4|28175.5|28091.5|28267.5|28183.5|28163.1|28079.1|1340
1679454000000|2023-03-22 03:00:00|28174.8|28090.8|28281.4|28197.4|28404.8|28320.8|28135.5|28051.5|2768
1679457600000|2023-03-22 04:00:00|28279.9|28195.9|28323.4|28239.4|28345.6|28261.6|28250.5|28166.5|1006
1679461200000|2023-03-22 05:00:00|28326.1|28242.1|28333.1|28249.1|28415.1|28331.1|28302.5|28218.5|2044
1679464800000|2023-03-22 06:00:00|28333.3|28249.3|28323.4|28239.4|28338.5|28254.5|28269|28185|1321
1679468400000|2023-03-22 07:00:00|28323.6|28239.6|28214.4|28130.4|28358|28274|28154.5|28070.5|1941
1679472000000|2023-03-22 08:00:00|28212.5|28128.5|28199.1|28115.1|28320.5|28236.5|28168|28084|2530
1679475600000|2023-03-22 09:00:00|28196.2|28112.2|28215|28131|28243.9|28159.9|28113.5|28029.5|2624
1679479200000|2023-03-22 10:00:00|28213.8|28129.8|28263.5|28179.5|28297.1|28213.1|28178.5|28094.5|1971
1679482800000|2023-03-22 11:00:00|28265|28181|28233.5|28149.5|28306.1|28222.1|28228.5|28144.5|1548
1679486400000|2023-03-22 12:00:00|28239.8|28155.8|28336.5|28252.5|28367.9|28283.9|28222|28138|2746
1679490000000|2023-03-22 13:00:00|28339.9|28255.9|28406.5|28322.5|28509.5|28425.5|28290.4|28206.4|4069
1679493600000|2023-03-22 14:00:00|28405.1|28321.1|28671.2|28587.2|28840.1|28756.1|28401|28317|4862
1679497200000|2023-03-22 15:00:00|28669.9|28585.9|28692.4|28608.4|28832.4|28748.4|28542.8|28458.8|5942
1679500800000|2023-03-22 16:00:00|28691.2|28607.2|28741.5|28657.5|28797.1|28713.1|28586.1|28502.1|4187
1679504400000|2023-03-22 17:00:00|28749.6|28665.6|28606.1|28522.1|28755.5|28671.5|28410.7|28326.7|4853
1679508000000|2023-03-22 18:00:00|28602|28518|28128.3|28044.3|28959.3|28875.3|27898.4|27814.4|7598
1679511600000|2023-03-22 19:00:00|28127|28043|26772.4|26688.4|28127|28043|26764.2|26680.2|8521
1679515200000|2023-03-22 20:00:00|26778.5|26694.5|27435|27351|27493.4|27409.4|26724.2|26640.2|7353
1679518800000|2023-03-22 21:00:00|27435.3|27351.3|27198|27114|27539.1|27455.1|27188.3|27104.3|6621
1679522400000|2023-03-22 22:00:00|27193.2|27109.2|27325.1|27241.1|27345.5|27261.5|27093.5|27009.5|4342
1679526000000|2023-03-22 23:00:00|27325|27241|27364.5|27280.5|27447.6|27363.6|27302.6|27218.6|2716
1679529600000|2023-03-23 00:00:00|27363.6|27279.6|27435|27351|27542.8|27458.8|27309.3|27225.3|3207
1679533200000|2023-03-23 01:00:00|27432.9|27348.9|27263.7|27179.7|27436.5|27352.5|27229.5|27145.5|2374
1679536800000|2023-03-23 02:00:00|27263.5|27179.5|27450.4|27366.4|27451.5|27367.5|27255.5|27171.5|1748
1679540400000|2023-03-23 03:00:00|27453.5|27369.5|27475.2|27391.2|27526.6|27442.6|27409.5|27325.5|2022
1679544000000|2023-03-23 04:00:00|27472.5|27388.5|27390.1|27306.1|27534.4|27450.4|27372.5|27288.5|1772
1679547600000|2023-03-23 05:00:00|27394.6|27310.6|27753.4|27669.4|27818|27734|27392.1|27308.1|2927
1679551200000|2023-03-23 06:00:00|27754.5|27670.5|27768.4|27684.4|27814.1|27730.1|27682.4|27598.4|2977
1679554800000|2023-03-23 07:00:00|27773.5|27689.5|27757.2|27673.2|27799.5|27715.5|27670.2|27586.2|2054
1679558400000|2023-03-23 08:00:00|27757.1|27673.1|27760.4|27676.4|27850|27766|27689|27605|1804
1679562000000|2023-03-23 09:00:00|27762.8|27678.8|27758.1|27674.1|27768.4|27684.4|27711|27627|1486
1679565600000|2023-03-23 10:00:00|27758.2|27674.2|27745.6|27661.6|27799.6|27715.6|27728.3|27644.3|491
1679569200000|2023-03-23 11:00:00|27745.4|27661.4|27708.4|27624.4|27756|27672|27575.9|27491.9|996
1679572800000|2023-03-23 12:00:00|27712.1|27628.1|27595.5|27511.5|27777.6|27693.6|27582.9|27498.9|2665
1679576400000|2023-03-23 13:00:00|27599.4|27515.4|27477.7|27393.7|27622.6|27538.6|27402.9|27318.9|4404
1679580000000|2023-03-23 14:00:00|27478.5|27394.5|28145.3|28061.3|28201.4|28117.4|27402.5|27318.5|4922
1679583600000|2023-03-23 15:00:00|28146.5|28062.5|28691.4|28607.4|28866.9|28782.9|28077.3|27993.3|7046
1679587200000|2023-03-23 16:00:00|28691.3|28607.3|28560|28476|28753.5|28669.5|28467.4|28383.4|4532
1679590800000|2023-03-23 17:00:00|28559.9|28475.9|28387.9|28303.9|28607.3|28523.3|28244.6|28160.6|5127
1679594400000|2023-03-23 18:00:00|28388.3|28304.3|27989.9|27905.9|28478|28394|27888.6|27804.6|5352
1679598000000|2023-03-23 19:00:00|27989.8|27905.8|28475.5|28391.5|28536.5|28452.5|27864.4|27780.4|6916
1679601600000|2023-03-23 20:00:00|28474.6|28390.6|28374.1|28290.1|28474.6|28390.6|28182.3|28098.3|4002
1679605200000|2023-03-23 21:00:00|28374.4|28290.4|28252.4|28168.4|28374.4|28290.4|28070.5|27986.5|4664
1679608800000|2023-03-23 22:00:00|28254.5|28170.5|28306.6|28222.6|28360.5|28276.5|28187.9|28103.9|2562
1679612400000|2023-03-23 23:00:00|28309.5|28225.5|28378.1|28294.1|28529.5|28445.5|28286.6|28202.6|3297
1679616000000|2023-03-24 00:00:00|28382.6|28298.6|28276.4|28192.4|28455|28371|28275.1|28191.1|2566
1679619600000|2023-03-24 01:00:00|28281.3|28197.3|28336.1|28252.1|28405.5|28321.5|28226.6|28142.6|2696
1679623200000|2023-03-24 02:00:00|28341.5|28257.5|28270.5|28186.5|28398.5|28314.5|28225.1|28141.1|1783
1679626800000|2023-03-24 03:00:00|28268.9|28184.9|28301.3|28217.3|28326.5|28242.5|28246.2|28162.2|2014
1679630400000|2023-03-24 04:00:00|28296.4|28212.4|28203.4|28119.4|28337.5|28253.5|28191.6|28107.6|1576
1679634000000|2023-03-24 05:00:00|28210.3|28126.3|28359.1|28275.1|28379.5|28295.5|28203.4|28119.4|1865
1679637600000|2023-03-24 06:00:00|28363.5|28279.5|28336|28252|28407.5|28323.5|28313.4|28229.4|1676
1679641200000|2023-03-24 07:00:00|28337|28253|28351.6|28267.6|28404.5|28320.5|28235.5|28151.5|1976
1679644800000|2023-03-24 08:00:00|28357.3|28273.3|28116.4|28032.4|28376.5|28292.5|28015.5|27931.5|3956
1679648400000|2023-03-24 09:00:00|28116.6|28032.6|28116|28032|28259.4|28175.4|28080.5|27996.5|3973
1679652000000|2023-03-24 10:00:00|28116.3|28032.3|28117.4|28033.4|28170|28086|28023.1|27939.1|5298
1679655600000|2023-03-24 11:00:00|28115.6|28031.6|27681.5|27597.5|28172|28088|27502.1|27418.1|5221
1679659200000|2023-03-24 12:00:00|27681.3|27597.3|28049.5|27965.5|28196|28112|27637.8|27553.8|5547
1679662800000|2023-03-24 13:00:00|28049.3|27965.3|28045.5|27961.5|28062|27978|27736.1|27652.1|5760
1679666400000|2023-03-24 14:00:00|28046.1|27962.1|28065|27981|28320.4|28236.4|27899.7|27815.7|6759
1679670000000|2023-03-24 15:00:00|28064.5|27980.5|28091.3|28007.3|28144.5|28060.5|27917.6|27833.6|6669
1679673600000|2023-03-24 16:00:00|28092.1|28008.1|27898|27814|28128.2|28044.2|27893.9|27809.9|5142
1679677200000|2023-03-24 17:00:00|27894.6|27810.6|27674|27590|27969.5|27885.5|27592.2|27508.2|6962
1679680800000|2023-03-24 18:00:00|27676.5|27592.5|27802.6|27718.6|27881.5|27797.5|27635.1|27551.1|6267
1679684400000|2023-03-24 19:00:00|27803.7|27719.7|27890.7|27806.7|27946.1|27862.1|27754.7|27670.7|4509
1679688000000|2023-03-24 20:00:00|27892.4|27808.4|27679.7|27595.7|27922.5|27838.5|27573.4|27489.4|6088
1679731200000|2023-03-25 08:00:00|27563|27479|27498.1|27414.1|27585.1|27501.1|27422.2|27338.2|3797
1679734800000|2023-03-25 09:00:00|27498.2|27414.2|27553.1|27469.1|27582.3|27498.3|27396.3|27312.3|4556
1679738400000|2023-03-25 10:00:00|27553|27469|27551.1|27467.1|27606.5|27522.5|27473.9|27389.9|4017
1679742000000|2023-03-25 11:00:00|27551|27467|27532.5|27448.5|27594.9|27510.9|27499|27415|3753
1679745600000|2023-03-25 12:00:00|27532.4|27448.4|27519.1|27435.1|27553.6|27469.6|27451.6|27367.6|4078
1679749200000|2023-03-25 13:00:00|27520.3|27436.3|27638.9|27554.9|27671.6|27587.6|27429.8|27345.8|5487
1679752800000|2023-03-25 14:00:00|27638.8|27554.8|27599.4|27515.4|27711.7|27627.7|27591.8|27507.8|4592
1679756400000|2023-03-25 15:00:00|27599.7|27515.7|27722.3|27638.3|27852.5|27768.5|27561.8|27477.8|5411
1679760000000|2023-03-25 16:00:00|27722.2|27638.2|27708.9|27624.9|27796.1|27712.1|27698.6|27614.6|4933
1679763600000|2023-03-25 17:00:00|27709.1|27625.1|27558.4|27474.4|27723|27639|27465.9|27381.9|5162
1679767200000|2023-03-25 18:00:00|27558.3|27474.3|27517.6|27433.6|27604.8|27520.8|27510.3|27426.3|4576
1679770800000|2023-03-25 19:00:00|27518.7|27434.7|27259.6|27175.6|27518.7|27434.7|27240.2|27156.2|6532
1679774400000|2023-03-25 20:00:00|27259.5|27175.5|27425.1|27341.1|27490.1|27406.1|27238.6|27154.6|5088
1679778000000|2023-03-25 21:00:00|27424.9|27340.9|27482.1|27398.1|27510.3|27426.3|27419.2|27335.2|3552
1679781600000|2023-03-25 22:00:00|27482|27398|27511.6|27427.6|27592|27508|27465.5|27381.5|4775
1679785200000|2023-03-25 23:00:00|27511.9|27427.9|27532.2|27448.2|27552.2|27468.2|27475.4|27391.4|3752
1679788800000|2023-03-26 00:00:00|27532.9|27448.9|27607.3|27523.3|27696.5|27612.5|27491|27407|4061
1679792400000|2023-03-26 01:00:00|27609.3|27525.3|27668.1|27584.1|27715.2|27631.2|27596.1|27512.1|3249
1679796000000|2023-03-26 02:00:00|27668.2|27584.2|27667.6|27583.6|27684.9|27600.9|27637.5|27553.5|2956
1679799600000|2023-03-26 03:00:00|27667.5|27583.5|27596.8|27512.8|27684.8|27600.8|27581|27497|3027
1679803200000|2023-03-26 04:00:00|27597.1|27513.1|27581.4|27497.4|27602.9|27518.9|27543.3|27459.3|2886
1679806800000|2023-03-26 05:00:00|27580.8|27496.8|27616.8|27532.8|27622.4|27538.4|27543.1|27459.1|2919
1679810400000|2023-03-26 06:00:00|27616.7|27532.7|27570.9|27486.9|27641.2|27557.2|27556.7|27472.7|2325
1679814000000|2023-03-26 07:00:00|27571.2|27487.2|27576.9|27492.9|27603.3|27519.3|27557.3|27473.3|2497
1679817600000|2023-03-26 08:00:00|27577.2|27493.2|27729.5|27645.5|27822.3|27738.3|27555|27471|4183
1679821200000|2023-03-26 09:00:00|27729.2|27645.2|27751.1|27667.1|27800.9|27716.9|27698.4|27614.4|3793
1679824800000|2023-03-26 10:00:00|27750.9|27666.9|27749.4|27665.4|27775.1|27691.1|27710.8|27626.8|3316
1679828400000|2023-03-26 11:00:00|27749.5|27665.5|27937.5|27853.5|27974.3|27890.3|27723.6|27639.6|3610
1679832000000|2023-03-26 12:00:00|27937.2|27853.2|27984.2|27900.2|28043|27959|27908.1|27824.1|5022
1679835600000|2023-03-26 13:00:00|27986.1|27902.1|28221.2|28137.2|28260.2|28176.2|27954.8|27870.8|5506
1679839200000|2023-03-26 14:00:00|28222.4|28138.4|27858|27774|28226.8|28142.8|27775.5|27691.5|7372
1679842800000|2023-03-26 15:00:00|27857.5|27773.5|27876.4|27792.4|27938.2|27854.2|27794|27710|5860
1679846400000|2023-03-26 16:00:00|27875.6|27791.6|27763.5|27679.5|27944.4|27860.4|27722.2|27638.2|5243
1679850000000|2023-03-26 17:00:00|27770.1|27686.1|27903.1|27819.1|27924.4|27840.4|27736.6|27652.6|4581
1679853600000|2023-03-26 18:00:00|27903|27819|27878|27794|27987.2|27903.2|27841.6|27757.6|4126
1679857200000|2023-03-26 19:00:00|27878.1|27794.1|27910.4|27796.4|27937.2|27823.2|27859.1|27755.4|4293
1679860800000|2023-03-26 20:00:00|27910.3|27796.3|27863|27749|27982.7|27868.7|27773.1|27659.1|5068
1679864400000|2023-03-26 21:00:00|27860.2|27746.2|27908.3|27824.3|27908.3|27824.3|27820|27736|1926
1679868000000|2023-03-26 22:00:00|27908.2|27824.2|28113.4|28029.4|28141.7|28057.7|27651.2|27567.2|4149
1679871600000|2023-03-26 23:00:00|28113.2|28029.2|28040.3|27956.3|28204.7|28120.7|28016.3|27932.3|3785
1679875200000|2023-03-27 00:00:00|28038.6|27954.6|28064.3|27980.3|28091.5|28007.5|27980.5|27896.5|3103
1679878800000|2023-03-27 01:00:00|28064|27980|27896|27812|28083.9|27999.9|27881.9|27797.9|3403
1679882400000|2023-03-27 02:00:00|27896.4|27812.4|27943.1|27859.1|27955.1|27871.1|27855.5|27771.5|2263
1679886000000|2023-03-27 03:00:00|27944.1|27860.1|27954.5|27870.5|27992.5|27908.5|27897.3|27813.3|1849
1679889600000|2023-03-27 04:00:00|27955.2|27871.2|27976.5|27892.5|27999.5|27915.5|27937.5|27853.5|1627
1679893200000|2023-03-27 05:00:00|27979|27895|27778.9|27694.9|27984.5|27900.5|27744.4|27660.4|2715
1679896800000|2023-03-27 06:00:00|27777.9|27693.9|27854.5|27770.5|27866.3|27782.3|27732.7|27648.7|2882
1679900400000|2023-03-27 07:00:00|27854.1|27770.1|27875.6|27791.6|27919.5|27835.5|27826.1|27742.1|2171
1679904000000|2023-03-27 08:00:00|27875.8|27791.8|27910.6|27826.6|27924|27840|27839.1|27755.1|1958
1679907600000|2023-03-27 09:00:00|27911.5|27827.5|27990.9|27906.9|28030.9|27946.9|27881|27797|2657
1679911200000|2023-03-27 10:00:00|27993.5|27909.5|27965|27881|28012|27928|27926.2|27842.2|2018
1679914800000|2023-03-27 11:00:00|27965.1|27881.1|27948.2|27864.2|28042|27958|27897.6|27813.6|2757
1679918400000|2023-03-27 12:00:00|27949.6|27865.6|27797.6|27713.6|27982|27898|27750.9|27666.9|3596
1679922000000|2023-03-27 13:00:00|27797.2|27713.2|27741.1|27657.1|27891.5|27807.5|27684.8|27600.8|5465
1679925600000|2023-03-27 14:00:00|27743.2|27659.2|27013.6|26929.6|27785.5|27701.5|27013.6|26929.6|6626
1679929200000|2023-03-27 15:00:00|27023.7|26939.7|26948.6|26864.6|27073.5|26989.5|26567.1|26483.1|7106
1679932800000|2023-03-27 16:00:00|26958.5|26874.5|27192|27108|27358.1|27274.1|26912.4|26828.4|6017
1679936400000|2023-03-27 17:00:00|27200.5|27116.5|27017.5|26933.5|27262.3|27178.3|26989.8|26905.8|5125
1679940000000|2023-03-27 18:00:00|27017.9|26933.9|27146.3|27062.3|27228.6|27144.6|27003.5|26919.5|4565
1679943600000|2023-03-27 19:00:00|27146.2|27062.2|27016.1|26932.1|27192|27108|26997.5|26913.5|3856
1679947200000|2023-03-27 20:00:00|27019.6|26935.6|27088.1|27004.1|27105.2|27021.2|26939.5|26855.5|4052
1679950800000|2023-03-27 21:00:00|27087.9|27003.9|27220.6|27136.6|27236.8|27152.8|27057.7|26973.7|4663
1679954400000|2023-03-27 22:00:00|27221.4|27137.4|27151.9|27067.9|27293.7|27209.7|27138.5|27054.5|3257
1679958000000|2023-03-27 23:00:00|27152.5|27068.5|27184|27100|27222.5|27138.5|27117|27033|2835
1679961600000|2023-03-28 00:00:00|27183.5|27099.5|27014.1|26930.1|27212.5|27128.5|27000.9|26916.9|3870
1679965200000|2023-03-28 01:00:00|27014.6|26930.6|27124.2|27040.2|27224.5|27140.5|26873.3|26789.3|4680
1679968800000|2023-03-28 02:00:00|27123.9|27039.9|27092.5|27008.5|27140.5|27056.5|27026.2|26942.2|2900
1679972400000|2023-03-28 03:00:00|27094.3|27010.3|27025.5|26941.5|27101|27017|26965.8|26881.8|2608
1679976000000|2023-03-28 04:00:00|27025|26941|27017.5|26933.5|27049.5|26965.5|26951|26867|2212
1679979600000|2023-03-28 05:00:00|27016.4|26932.4|27024.5|26940.5|27049.5|26965.5|26933|26849|2516
1679983200000|2023-03-28 06:00:00|27012.1|26928.1|27121.6|27037.6|27188.5|27104.5|27012.1|26928.1|3492
1679986800000|2023-03-28 07:00:00|27121.7|27037.7|27012.1|26928.1|27149.5|27065.5|26985.6|26901.6|2354
1679990400000|2023-03-28 08:00:00|27012.6|26928.6|27063.4|26979.4|27082.5|26998.5|26983.9|26899.9|3166
1679994000000|2023-03-28 09:00:00|27063.6|26979.6|26926.8|26842.8|27095.5|27011.5|26873.3|26789.3|3550
1679997600000|2023-03-28 10:00:00|26926.9|26842.9|26784.1|26700.1|26980|26896|26686.3|26602.3|5213
1680001200000|2023-03-28 11:00:00|26786.6|26702.6|27103.9|27019.9|27194|27110|26780.3|26696.3|6218
1680004800000|2023-03-28 12:00:00|27102|27018|27027.9|26943.9|27250.2|27166.2|26912|26828|5834
1680008400000|2023-03-28 13:00:00|27027.7|26943.7|26921.3|26837.3|27072.5|26988.5|26882.6|26798.6|5270
1680012000000|2023-03-28 14:00:00|26921.6|26837.6|26990|26906|27062|26978|26893.2|26809.2|5541
1680015600000|2023-03-28 15:00:00|26990.3|26906.3|27051.1|26967.1|27121.1|27037.1|26971.6|26887.6|4414
1680019200000|2023-03-28 16:00:00|27050.6|26966.6|26929.7|26845.7|27067.6|26983.6|26902.5|26818.5|4338
1680022800000|2023-03-28 17:00:00|26929.5|26845.5|26909.8|26825.8|26962.3|26878.3|26802.8|26718.8|5529
1680026400000|2023-03-28 18:00:00|26909.6|26825.6|27387.4|27303.4|27430.4|27346.4|26884.6|26800.6|5113
1680030000000|2023-03-28 19:00:00|27389.4|27305.4|27471.3|27387.3|27550.1|27466.1|27213.8|27129.8|6860
1680033600000|2023-03-28 20:00:00|27469.8|27385.8|27354.5|27270.5|27536.5|27452.5|27289.7|27205.7|5528
1680037200000|2023-03-28 21:00:00|27355.4|27271.4|27238.4|27154.4|27375.9|27291.9|27155.7|27071.7|4901
1680040800000|2023-03-28 22:00:00|27238.5|27154.5|27263.2|27179.2|27279.5|27195.5|27191|27107|4223
1680044400000|2023-03-28 23:00:00|27266.1|27182.1|27313.5|27229.5|27362.5|27278.5|27263.6|27179.6|4380
1680048000000|2023-03-29 00:00:00|27313.6|27229.6|27325.9|27241.9|27385.6|27301.6|27299.6|27215.6|4005
1680051600000|2023-03-29 01:00:00|27326.2|27242.2|27378.9|27294.9|27526.4|27442.4|27319.5|27235.5|4578
1680055200000|2023-03-29 02:00:00|27379.9|27295.9|27455.9|27371.9|27470.1|27386.1|27353.6|27269.6|2606
1680058800000|2023-03-29 03:00:00|27455.5|27371.5|27421.6|27337.6|27462.6|27378.6|27383.5|27299.5|2102
1680062400000|2023-03-29 04:00:00|27422|27338|27622.3|27538.3|27657|27573|27405.6|27321.6|3777
1680066000000|2023-03-29 05:00:00|27622.7|27538.7|27595.5|27511.5|27700.8|27616.8|27573.9|27489.9|3978
1680069600000|2023-03-29 06:00:00|27595.4|27511.4|28091.9|28007.9|28196.3|28112.3|27554.5|27470.5|5615
1680073200000|2023-03-29 07:00:00|28093.9|28009.9|28128.2|28044.2|28201.9|28117.9|28027|27943|4680
1680076800000|2023-03-29 08:00:00|28128.4|28044.4|28557.5|28473.5|28687.6|28603.6|28088.8|28004.8|7172
1680080400000|2023-03-29 09:00:00|28557.4|28473.4|28364|28280|28606.5|28522.5|28361.4|28277.4|5686
1680084000000|2023-03-29 10:00:00|28363.4|28279.4|28421|28337|28484.6|28400.6|28298.5|28214.5|4705
1680087600000|2023-03-29 11:00:00|28421.8|28337.8|28399.9|28315.9|28425.5|28341.5|28315.4|28231.4|4228
1680091200000|2023-03-29 12:00:00|28399.6|28315.6|28489.6|28405.6|28522|28438|28292.5|28208.5|5124
1680094800000|2023-03-29 13:00:00|28489.3|28405.3|28468.5|28384.5|28529.5|28445.5|28375.4|28291.4|6006
1680098400000|2023-03-29 14:00:00|28469|28385|28339.1|28255.1|28629.1|28545.1|28315.3|28231.3|6567
1680102000000|2023-03-29 15:00:00|28338|28254|28493.6|28409.6|28533.5|28449.5|28323.3|28239.3|5054
1680105600000|2023-03-29 16:00:00|28492.3|28408.3|28207.4|28123.4|28498.5|28414.5|28192.1|28108.1|5449
1680109200000|2023-03-29 17:00:00|28203.5|28119.5|28302.5|28218.5|28381.5|28297.5|28194.4|28110.4|5794
1680112800000|2023-03-29 18:00:00|28302.7|28218.7|28367|28283|28400.9|28316.9|28249.5|28165.5|5354
1680116400000|2023-03-29 19:00:00|28367.1|28283.1|28457.4|28373.4|28492|28408|28332.6|28248.6|4496
1680120000000|2023-03-29 20:00:00|28462.6|28378.6|28434.7|28350.7|28514.3|28430.3|28407.2|28323.2|3976
1680123600000|2023-03-29 21:00:00|28434.6|28350.6|28344.2|28260.2|28533.6|28449.6|28337.6|28253.6|4622
1680127200000|2023-03-29 22:00:00|28344|28260|28438|28354|28467.6|28383.6|28260.6|28176.6|4828
1680130800000|2023-03-29 23:00:00|28438.1|28354.1|28400.2|28316.2|28498.1|28414.1|28369.6|28285.6|3721
1680134400000|2023-03-30 00:00:00|28397.4|28313.4|28376.5|28292.5|28508.4|28424.4|28293.5|28209.5|5063
1680138000000|2023-03-30 01:00:00|28375.9|28291.9|28397.7|28313.7|28426.7|28342.7|28300.5|28216.5|5007
1680141600000|2023-03-30 02:00:00|28397.8|28313.8|29012|28928|29219.5|29135.5|28392.6|28308.6|6925
1680145200000|2023-03-30 03:00:00|29011.6|28927.6|28537.1|28453.1|29038.9|28954.9|28173.5|28089.5|6752
1680148800000|2023-03-30 04:00:00|28537.2|28453.2|28635.6|28551.6|28745.8|28661.8|28497.5|28413.5|4304
1680152400000|2023-03-30 05:00:00|28636.5|28552.5|28662.5|28578.5|28673.8|28589.8|28542.1|28458.1|3871
1680156000000|2023-03-30 06:00:00|28662.2|28578.2|28669|28585|28720.8|28636.8|28614.1|28530.1|3797
1680159600000|2023-03-30 07:00:00|28668.6|28584.6|28769.4|28685.4|28824.9|28740.9|28633.8|28549.8|3857
1680163200000|2023-03-30 08:00:00|28769.8|28685.8|28628.5|28544.5|28794|28710|28623|28539|3454
1680166800000|2023-03-30 09:00:00|28631.9|28547.9|28631.6|28547.6|28644.5|28560.5|28550.3|28466.3|3392
1680170400000|2023-03-30 10:00:00|28632.2|28548.2|28646.9|28562.9|28671.5|28587.5|28565.5|28481.5|3291
1680174000000|2023-03-30 11:00:00|28648.2|28564.2|28698.3|28614.3|28747.5|28663.5|28631.1|28547.1|3776
1680177600000|2023-03-30 12:00:00|28697.5|28613.5|28692.5|28608.5|28741.5|28657.5|28616.1|28532.1|4613
1680181200000|2023-03-30 13:00:00|28692.6|28608.6|28559.5|28475.5|28694.4|28610.4|28480.8|28396.8|4925
1680184800000|2023-03-30 14:00:00|28561.6|28477.6|28474.4|28390.4|28587|28503|28315.6|28231.6|5885
1680188400000|2023-03-30 15:00:00|28474.2|28390.2|28350.4|28266.4|28528.8|28444.8|28221.6|28137.6|5927
1680192000000|2023-03-30 16:00:00|28349.4|28265.4|28292.1|28208.1|28351.1|28267.1|28101|28017|6409
1680195600000|2023-03-30 17:00:00|28292.5|28208.5|27883|27799|28322.1|28238.1|27792.9|27708.9|6378
1680199200000|2023-03-30 18:00:00|27881.8|27797.8|27948.1|27864.1|27988.6|27904.6|27743.3|27659.3|5443
1680202800000|2023-03-30 19:00:00|27951|27867|28031.9|27947.9|28119|28035|27928.5|27844.5|4660
1680206400000|2023-03-30 20:00:00|28031.8|27947.8|28193.7|28109.7|28218.8|28134.8|27944.3|27860.3|4027
1680210000000|2023-03-30 21:00:00|28193.2|28109.2|28117.7|28033.7|28235.7|28151.7|28066.8|27982.8|3943
1680213600000|2023-03-30 22:00:00|28116.9|28032.9|27952.2|27868.2|28187.4|28103.4|27854.3|27770.3|3973
1680217200000|2023-03-30 23:00:00|27952.9|27868.9|28075.7|27991.7|28099.8|28015.8|27890.8|27806.8|3710
1680220800000|2023-03-31 00:00:00|28074.8|27990.8|28306.3|28222.3|28376.4|28292.4|27963.7|27879.7|5249
1680224400000|2023-03-31 01:00:00|28305.7|28221.7|28197.5|28113.5|28414.6|28330.6|28160.8|28076.8|5806
1680228000000|2023-03-31 02:00:00|28198|28114|28195.6|28111.6|28256.4|28172.4|28129.9|28045.9|3866
1680231600000|2023-03-31 03:00:00|28195.9|28111.9|28218.9|28134.9|28281.4|28197.4|28161.7|28077.7|3174
1680235200000|2023-03-31 04:00:00|28219.4|28135.4|28234.1|28150.1|28254.1|28170.1|28146|28062|2543
1680238800000|2023-03-31 05:00:00|28233.9|28149.9|28083.4|27999.4|28260.4|28176.4|28000.7|27916.7|3071
1680242400000|2023-03-31 06:00:00|28083.9|27999.9|28123.8|28039.8|28151.4|28067.4|28059.4|27975.4|3197
1680246000000|2023-03-31 07:00:00|28126.6|28042.6|27792|27708|28138.5|28054.5|27572.6|27488.6|6526
1680249600000|2023-03-31 08:00:00|27791.5|27707.5|27845.9|27761.9|27892|27808|27744.2|27660.2|5186
1680253200000|2023-03-31 09:00:00|27847.8|27763.8|27874.4|27790.4|27926.2|27842.2|27820.8|27736.8|4375
1680256800000|2023-03-31 10:00:00|27875.6|27791.6|27953.4|27869.4|28047.4|27963.4|27857.5|27773.5|4058
1680260400000|2023-03-31 11:00:00|27953.7|27869.7|27987|27903|28029.5|27945.5|27895.1|27811.1|4129
1680264000000|2023-03-31 12:00:00|27986.3|27902.3|28162.3|28078.3|28227.4|28143.4|27921.5|27837.5|5517
1680267600000|2023-03-31 13:00:00|28162.7|28078.7|28422.3|28338.3|28598.5|28514.5|28137.6|28053.6|7384
1680271200000|2023-03-31 14:00:00|28423.1|28339.1|28558.5|28474.5|28694.5|28610.5|28379.4|28295.4|6194
1680274800000|2023-03-31 15:00:00|28558.9|28474.9|28539.6|28455.6|28636.1|28552.1|28405|28321|6008
1680278400000|2023-03-31 16:00:00|28539.8|28455.8|28473.1|28389.1|28584.9|28500.9|28409.5|28325.5|5038
1680282000000|2023-03-31 17:00:00|28474.7|28390.7|28380.1|28296.1|28520.1|28436.1|28325.5|28241.5|4111
1680285600000|2023-03-31 18:00:00|28379.6|28295.6|28357.4|28273.4|28456|28372|28314.5|28230.5|4089
1680289200000|2023-03-31 19:00:00|28357.5|28273.5|28502.6|28418.6|28562.6|28478.6|28326.3|28242.3|4960
1680292800000|2023-03-31 20:00:00|28507.3|28423.3|28428|28344|28516.6|28432.6|28387.7|28303.7|4919
1680332400000|2023-04-01 07:00:00|28530.8|28446.8|28483.8|28399.8|28531.9|28447.9|28415.9|28331.9|3841
1680336000000|2023-04-01 08:00:00|28483.6|28399.6|28498.2|28414.2|28536.8|28452.8|28451.5|28367.5|4359
1680339600000|2023-04-01 09:00:00|28498.5|28414.5|28480.6|28396.6|28515.3|28431.3|28478.4|28394.4|3037
1680343200000|2023-04-01 10:00:00|28481.1|28397.1|28519.2|28435.2|28521.3|28437.3|28444.1|28360.1|4261
1680346800000|2023-04-01 11:00:00|28519.5|28435.5|28427.3|28343.3|28530.4|28446.4|28416.9|28332.9|3808
1680350400000|2023-04-01 12:00:00|28427.1|28343.1|28479.2|28395.2|28480.4|28396.4|28382.6|28298.6|4538
1680354000000|2023-04-01 13:00:00|28479.5|28395.5|28475.7|28391.7|28497.5|28413.5|28441.5|28357.5|4149
1680357600000|2023-04-01 14:00:00|28475.9|28391.9|28377.1|28293.1|28480.9|28396.9|28356|28272|4820
1680361200000|2023-04-01 15:00:00|28377|28293|28454.5|28370.5|28457.5|28373.5|28287.3|28203.3|4503
1680364800000|2023-04-01 16:00:00|28453.7|28369.7|28386|28302|28490.5|28406.5|28345.6|28261.6|4036
1680368400000|2023-04-01 17:00:00|28385.9|28301.9|28430.3|28346.3|28438.5|28354.5|28378|28294|4586
1680372000000|2023-04-01 18:00:00|28430.1|28346.1|28431.2|28347.2|28442|28358|28391.7|28307.7|4098
1680375600000|2023-04-01 19:00:00|28431.3|28347.3|28435.8|28351.8|28436.9|28352.9|28400.5|28316.5|3229
1680379200000|2023-04-01 20:00:00|28435.9|28351.9|28501.6|28417.6|28624|28540|28434.5|28350.5|4491
1680382800000|2023-04-01 21:00:00|28501.1|28417.1|28536.4|28452.4|28572.2|28488.2|28481.2|28397.2|3139
1680386400000|2023-04-01 22:00:00|28536.8|28452.8|28576.7|28492.7|28602.1|28518.1|28536.8|28452.8|3354
1680390000000|2023-04-01 23:00:00|28576.6|28492.6|28511.2|28427.2|28611.5|28527.5|28507.9|28423.9|3638
1680393600000|2023-04-02 00:00:00|28511.3|28427.3|28419.6|28335.6|28556.7|28472.7|28411.9|28327.9|4216
1680397200000|2023-04-02 01:00:00|28419.5|28335.5|28448|28364|28490|28406|28413.6|28329.6|4434
1680400800000|2023-04-02 02:00:00|28447.4|28363.4|28459.2|28375.2|28486.1|28402.1|28435.5|28351.5|3972
1680404400000|2023-04-02 03:00:00|28459.8|28375.8|28528.6|28444.6|28581.5|28497.5|28458.2|28374.2|3997
1680408000000|2023-04-02 04:00:00|28528.5|28444.5|28439.9|28355.9|28540.6|28456.6|28438.4|28354.4|3220
1680411600000|2023-04-02 05:00:00|28439.7|28355.7|28523.7|28439.7|28527.6|28443.6|28435|28351|3451
1680415200000|2023-04-02 06:00:00|28523.5|28439.5|28519.5|28435.5|28544.1|28460.1|28471.9|28387.9|3410
1680418800000|2023-04-02 07:00:00|28518.2|28434.2|28474.6|28390.6|28536.7|28452.7|28472.1|28388.1|3393
1680422400000|2023-04-02 08:00:00|28474.5|28390.5|28432.1|28348.1|28477.2|28393.2|28421.3|28337.3|2986
1680426000000|2023-04-02 09:00:00|28432|28348|28467.5|28383.5|28496.7|28412.7|28419.1|28335.1|2263
1680429600000|2023-04-02 10:00:00|28467.3|28383.3|28424.4|28340.4|28472|28388|28420.7|28336.7|3149
1680433200000|2023-04-02 11:00:00|28424.3|28340.3|28408.7|28324.7|28438.7|28354.7|28364.9|28280.9|3379
1680436800000|2023-04-02 12:00:00|28408.9|28324.9|28317.9|28233.9|28409.3|28325.3|28293.9|28209.9|4883
1680440400000|2023-04-02 13:00:00|28317.8|28233.8|28334.2|28250.2|28390.2|28306.2|28194.8|28110.8|5666
1680444000000|2023-04-02 14:00:00|28334.6|28250.6|28329.7|28245.7|28398.7|28314.7|28296.8|28212.8|4867
1680447600000|2023-04-02 15:00:00|28329.6|28245.6|28181.8|28097.8|28329.7|28245.7|28100.3|28016.3|6833
1680451200000|2023-04-02 16:00:00|28181.7|28097.7|28173.7|28089.7|28197.4|28113.4|27998.4|27914.4|6004
1680454800000|2023-04-02 17:00:00|28174.2|28090.2|28251.6|28167.6|28282.5|28198.5|28169.8|28085.8|5242
1680458400000|2023-04-02 18:00:00|28251.5|28167.5|28220.8|28136.8|28269.4|28185.4|28213.4|28129.4|4168
1680462000000|2023-04-02 19:00:00|28220.9|28136.9|28016|27902|28230.9|28146.9|27935.4|27821.4|5653
1680465600000|2023-04-02 20:00:00|28015.9|27901.9|28132.9|28018.9|28155.7|28041.7|27980.7|27866.7|5412
1680469200000|2023-04-02 21:00:00|28132.8|28018.8|28076.4|27992.4|28220.4|28106.4|28045.9|27961.9|4206
1680472800000|2023-04-02 22:00:00|28076.2|27992.2|28158.4|28074.4|28163.6|28079.6|27926|27842|5322
1680476400000|2023-04-02 23:00:00|28162.5|28078.5|28228.9|28144.9|28257.9|28173.9|28096.4|28012.4|4404
1680480000000|2023-04-03 00:00:00|28228.3|28144.3|28165.6|28081.6|28237.4|28153.4|28120.2|28036.2|4211
1680483600000|2023-04-03 01:00:00|28165.9|28081.9|27763.6|27679.6|28197.5|28113.5|27628.9|27544.9|6437
1680487200000|2023-04-03 02:00:00|27760.5|27676.5|27773.9|27689.9|27869.9|27785.9|27719.9|27635.9|5598
1680490800000|2023-04-03 03:00:00|27773.5|27689.5|27810.3|27726.3|27835.2|27751.2|27680.7|27596.7|3928
1680494400000|2023-04-03 04:00:00|27810.5|27726.5|27755.8|27671.8|27813.3|27729.3|27646.4|27562.4|4180
1680498000000|2023-04-03 05:00:00|27756.9|27672.9|27736.8|27652.8|27818.6|27734.6|27715.4|27631.4|3747
1680501600000|2023-04-03 06:00:00|27738.5|27654.5|27833.3|27749.3|27848.3|27764.3|27706.4|27622.4|3031
1680505200000|2023-04-03 07:00:00|27835.5|27751.5|28015.5|27931.5|28016.5|27932.5|27826.6|27742.6|5344
1680508800000|2023-04-03 08:00:00|28015.1|27931.1|28386.9|28302.9|28506|28422|28014.9|27930.9|6853
1680512400000|2023-04-03 09:00:00|28384.9|28300.9|28381|28297|28442.4|28358.4|28353.6|28269.6|4222
1680516000000|2023-04-03 10:00:00|28382.9|28298.9|28360.5|28276.5|28542|28458|28355.9|28271.9|4404
1680519600000|2023-04-03 11:00:00|28356.5|28272.5|28304.2|28220.2|28371.1|28287.1|28262.4|28178.4|4560
1680523200000|2023-04-03 12:00:00|28303.3|28219.3|28212.1|28128.1|28307.9|28223.9|28112.6|28028.6|4420
1680526800000|2023-04-03 13:00:00|28213.1|28129.1|28309|28225|28425.9|28341.9|28166.1|28082.1|4491
1680530400000|2023-04-03 14:00:00|28313|28229|28043.8|27959.8|28351.5|28267.5|27997.5|27913.5|5459
1680534000000|2023-04-03 15:00:00|28044|27960|28098.6|28014.6|28161.9|28077.9|28005.5|27921.5|5335
1680537600000|2023-04-03 16:00:00|28101.8|28017.8|27986.4|27902.4|28178.5|28094.5|27975.9|27891.9|4480
1680541200000|2023-04-03 17:00:00|27985.5|27901.5|28038.5|27954.5|28131.7|28047.7|27942.1|27858.1|4709
1680544800000|2023-04-03 18:00:00|28038.8|27954.8|28198.5|28114.5|28286.4|28202.4|27993.6|27909.6|5721
1680548400000|2023-04-03 19:00:00|28199.3|28115.3|28129.7|28045.7|28281.5|28197.5|28083.4|27999.4|4344
1680552000000|2023-04-03 20:00:00|28129.4|28045.4|27631.8|27547.8|28142.9|28058.9|27536.5|27452.5|6351
1680555600000|2023-04-03 21:00:00|27632.4|27548.4|27769.2|27685.2|27816.9|27732.9|27279.5|27195.5|6641
1680559200000|2023-04-03 22:00:00|27769.6|27685.6|27850.4|27766.4|27989.3|27905.3|27720.8|27636.8|5491
1680562800000|2023-04-03 23:00:00|27850.7|27766.7|27854.1|27770.1|28056.5|27972.5|27795.4|27711.4|4871
1680566400000|2023-04-04 00:00:00|27851.9|27767.9|27815.4|27731.4|27920.4|27836.4|27717.6|27633.6|4816
1680570000000|2023-04-04 01:00:00|27814|27730|27866.5|27782.5|27945.5|27861.5|27744.3|27660.3|4157
1680573600000|2023-04-04 02:00:00|27863.8|27779.8|27903.9|27819.9|27992|27908|27832.9|27748.9|3449
1680577200000|2023-04-04 03:00:00|27903.8|27819.8|27909.8|27825.8|28009.5|27925.5|27902.2|27818.2|2441
1680580800000|2023-04-04 04:00:00|27908.6|27824.6|27865|27781|27937.6|27853.6|27829.6|27745.6|2353
1680584400000|2023-04-04 05:00:00|27868|27784|27942.5|27858.5|27993.5|27909.5|27865.7|27781.7|2833
1680588000000|2023-04-04 06:00:00|27942.8|27858.8|28138.5|28054.5|28194.5|28110.5|27917.8|27833.8|4085
1680591600000|2023-04-04 07:00:00|28138.8|28054.8|28076.1|27992.1|28193.6|28109.6|28019|27935|3939
1680595200000|2023-04-04 08:00:00|28075.5|27991.5|28150.9|28066.9|28188.4|28104.4|27989.9|27905.9|3166
1680598800000|2023-04-04 09:00:00|28151.5|28067.5|28247.7|28163.7|28252|28168|28089.8|28005.8|4292
1680602400000|2023-04-04 10:00:00|28246.9|28162.9|28271.9|28187.9|28394.2|28310.2|28223.9|28139.9|5100
1680606000000|2023-04-04 11:00:00|28272.1|28188.1|28336.3|28252.3|28486|28402|28224.6|28140.6|5267
1680609600000|2023-04-04 12:00:00|28340.1|28256.1|28318.9|28234.9|28426.8|28342.8|28265|28181|4061
1680613200000|2023-04-04 13:00:00|28318.8|28234.8|28159.9|28075.9|28443.5|28359.5|28130.3|28046.3|5410
1680616800000|2023-04-04 14:00:00|28160|28076|28176.1|28092.1|28317.5|28233.5|28139|28055|5030
1680620400000|2023-04-04 15:00:00|28174.9|28090.9|28081.1|27997.1|28198.4|28114.4|28010.8|27926.8|4763
1680624000000|2023-04-04 16:00:00|28081.4|27997.4|28147.2|28063.2|28178.1|28094.1|28019.1|27935.1|3977
1680627600000|2023-04-04 17:00:00|28148.8|28064.8|28283.5|28199.5|28285.6|28201.6|28131.2|28047.2|3482
1680631200000|2023-04-04 18:00:00|28278.4|28194.4|28161.7|28077.7|28301.5|28217.5|28138.9|28054.9|3487
1680634800000|2023-04-04 19:00:00|28162.5|28078.5|28241.5|28157.5|28245|28161|28127.4|28043.4|3966
1680638400000|2023-04-04 20:00:00|28240.5|28156.5|28301.3|28217.3|28354.5|28270.5|28227.6|28143.6|3556
1680642000000|2023-04-04 21:00:00|28303.1|28219.1|28272.5|28188.5|28305.9|28221.9|28214.2|28130.2|4365
1680645600000|2023-04-04 22:00:00|28274|28190|28241.5|28157.5|28312.5|28228.5|28228.3|28144.3|2885
1680649200000|2023-04-04 23:00:00|28246|28162|28220.5|28136.5|28265.3|28181.3|28133.4|28049.4|3011
1680652800000|2023-04-05 00:00:00|28220.3|28136.3|28716.5|28632.5|28774|28690|28151.8|28067.8|5086
1680656400000|2023-04-05 01:00:00|28713|28629|28624.5|28540.5|28781.6|28697.6|28594.8|28510.8|5090
1680660000000|2023-04-05 02:00:00|28624.6|28540.6|28615.2|28531.2|28822.9|28738.9|28576.1|28492.1|3957
1680663600000|2023-04-05 03:00:00|28611.4|28527.4|28597.5|28513.5|28627.3|28543.3|28481.5|28397.5|3628
1680667200000|2023-04-05 04:00:00|28595.4|28511.4|28556.5|28472.5|28631.1|28547.1|28537.6|28453.6|2731
1680670800000|2023-04-05 05:00:00|28556.4|28472.4|28634.6|28550.6|28675.9|28591.9|28531.2|28447.2|2212
1680674400000|2023-04-05 06:00:00|28632.7|28548.7|28586.9|28502.9|28651|28567|28547.4|28463.4|2694
1680678000000|2023-04-05 07:00:00|28586.1|28502.1|28578.1|28494.1|28595.8|28511.8|28510.6|28426.6|2493
1680681600000|2023-04-05 08:00:00|28576.5|28492.5|28595.1|28511.1|28648.6|28564.6|28500.9|28416.9|2875
1680685200000|2023-04-05 09:00:00|28594.6|28510.6|28566.7|28482.7|28649.4|28565.4|28554.3|28470.3|2914
1680688800000|2023-04-05 10:00:00|28566.4|28482.4|28553.8|28469.8|28584.6|28500.6|28529.7|28445.7|2683
1680692400000|2023-04-05 11:00:00|28553.2|28469.2|28608.4|28524.4|28620.1|28536.1|28527.6|28443.6|3467
1680696000000|2023-04-05 12:00:00|28608.3|28524.3|28617.5|28533.5|28785.6|28701.6|28375.5|28291.5|5749
1680699600000|2023-04-05 13:00:00|28617.8|28533.8|28453.2|28369.2|28637.6|28553.6|28368.5|28284.5|4476
1680703200000|2023-04-05 14:00:00|28453.8|28369.8|28160.9|28076.9|28522|28438|28137.4|28053.4|5915
1680706800000|2023-04-05 15:00:00|28155|28071|28079.5|27995.5|28172.7|28088.7|27917|27833|5577
1680710400000|2023-04-05 16:00:00|28079.4|27995.4|27998.2|27914.2|28103.5|28019.5|27863|27779|5396
1680714000000|2023-04-05 17:00:00|27998.1|27914.1|28075.5|27991.5|28153|28069|27969.6|27885.6|4705
1680717600000|2023-04-05 18:00:00|28073.9|27989.9|28078.9|27994.9|28111.4|28027.4|27990.5|27906.5|4111
1680721200000|2023-04-05 19:00:00|28078.6|27994.6|28290.5|28206.5|28349.5|28265.5|28018|27934|5274
1680724800000|2023-04-05 20:00:00|28289.6|28205.6|28196.6|28112.6|28351.6|28267.6|28179.6|28095.6|4203
1680728400000|2023-04-05 21:00:00|28196.8|28112.8|28233.9|28149.9|28268.1|28184.1|28189.6|28105.6|4132
1680732000000|2023-04-05 22:00:00|28233.5|28149.5|28222.9|28138.9|28284.9|28200.9|28175.6|28091.6|3390
1680735600000|2023-04-05 23:00:00|28222.8|28138.8|28221.1|28137.1|28259.5|28175.5|28182.9|28098.9|3212
1680739200000|2023-04-06 00:00:00|28223.5|28139.5|28045|27961|28231|28147|27976.3|27892.3|4372
1680742800000|2023-04-06 01:00:00|28044.1|27960.1|28113.6|28029.6|28133.4|28049.4|27929.7|27845.7|4141
1680746400000|2023-04-06 02:00:00|28113.2|28029.2|28089.8|28005.8|28143.7|28059.7|28030.5|27946.5|3320
1680750000000|2023-04-06 03:00:00|28089.7|28005.7|28186.3|28102.3|28204.1|28120.1|28074.2|27990.2|2926
1680753600000|2023-04-06 04:00:00|28182.3|28098.3|28120|28036|28182.4|28098.4|28120|28036|2127
1680757200000|2023-04-06 05:00:00|28121.5|28037.5|28093.4|28009.4|28133.3|28049.3|28034.6|27950.6|2509
1680760800000|2023-04-06 06:00:00|28093.7|28009.7|28113.1|28029.1|28122.5|28038.5|28061.3|27977.3|1933
1680764400000|2023-04-06 07:00:00|28112.8|28028.8|27965.6|27881.6|28139.1|28055.1|27965.6|27881.6|2669
1680768000000|2023-04-06 08:00:00|27968.6|27884.6|28000.5|27916.5|28034.6|27950.6|27903.5|27819.5|3730
1680771600000|2023-04-06 09:00:00|28002.5|27918.5|27958.7|27874.7|28074|27990|27951.2|27867.2|3191
1680775200000|2023-04-06 10:00:00|27957.3|27873.3|27894.9|27810.9|27958.4|27874.4|27766.9|27682.9|4975
1680778800000|2023-04-06 11:00:00|27899.5|27815.5|27997.4|27913.4|28005.5|27921.5|27894.9|27810.9|3616
1680782400000|2023-04-06 12:00:00|27998.9|27914.9|27957.7|27873.7|28134.5|28050.5|27909.3|27825.3|4961
1680786000000|2023-04-06 13:00:00|27959.3|27875.3|27943.1|27859.1|28037.6|27953.6|27805.4|27721.4|5178
1680789600000|2023-04-06 14:00:00|27942.8|27858.8|28002.4|27918.4|28025.5|27941.5|27941|27857|5316
1680793200000|2023-04-06 15:00:00|28001.7|27917.7|28152.8|28068.8|28237.5|28153.5|27991.9|27907.9|5039
1680796800000|2023-04-06 16:00:00|28155.5|28071.5|28118.2|28034.2|28218.9|28134.9|28099.7|28015.7|3908
1680800400000|2023-04-06 17:00:00|28116.3|28032.3|28099.5|28015.5|28137.8|28053.8|28072.2|27988.2|3204
1680804000000|2023-04-06 18:00:00|28097.1|28013.1|28020.5|27936.5|28155.7|28071.7|28011.3|27927.3|3165
1680807600000|2023-04-06 19:00:00|28016.5|27932.5|28071.2|27987.2|28106.5|28022.5|28010.6|27926.6|4311
1680811200000|2023-04-06 20:00:00|28069.8|27985.8|28033.5|27949.5|28178.4|28094.4|28023|27939|4351
1680814800000|2023-04-06 21:00:00|28033.2|27949.2|28042.1|27958.1|28107.9|28023.9|28015|27931|3763
1680818400000|2023-04-06 22:00:00|28043.5|27959.5|28066.9|27982.9|28069.2|27985.2|27957.8|27873.8|2864
1680822000000|2023-04-06 23:00:00|28066|27982|28094|28010|28116.5|28032.5|28066|27982|2031
1680825600000|2023-04-07 00:00:00|28093.9|28009.9|28154.5|28070.5|28159.1|28075.1|28059.3|27975.3|2613
1680829200000|2023-04-07 01:00:00|28155.4|28071.4|28120|28036|28158.5|28074.5|28100|28016|2332
1680832800000|2023-04-07 02:00:00|28119.8|28035.8|28082.7|27998.7|28131|28047|27990.5|27906.5|1639
1680836400000|2023-04-07 03:00:00|28081.6|27997.6|28094.9|28010.9|28109|28025|28042|27958|1750
1680840000000|2023-04-07 04:00:00|28098.3|28014.3|28078.5|27994.5|28121|28037|28054.4|27970.4|1740
1680843600000|2023-04-07 05:00:00|28076.5|27992.5|28034.1|27950.1|28078.5|27994.5|27944.4|27860.4|1754
1680847200000|2023-04-07 06:00:00|28040.5|27956.5|28013.1|27929.1|28047.5|27963.5|27960.8|27876.8|2673
1680850800000|2023-04-07 07:00:00|28014.2|27930.2|27899|27815|28016|27932|27841.5|27757.5|3155
1680854400000|2023-04-07 08:00:00|27898.9|27814.9|27874.5|27790.5|27987.5|27903.5|27861|27777|3951
1680858000000|2023-04-07 09:00:00|27872.1|27788.1|27932.1|27848.1|27956.1|27872.1|27845.5|27761.5|3771
1680861600000|2023-04-07 10:00:00|27932.5|27848.5|27994.5|27910.5|28023|27939|27919.6|27835.6|3041
1680865200000|2023-04-07 11:00:00|27994.1|27910.1|27896.6|27812.6|27997.8|27913.8|27866.8|27782.8|3447
1680868800000|2023-04-07 12:00:00|27896.5|27812.5|27951.2|27867.2|28029.4|27945.4|27858.6|27774.6|4743
1680872400000|2023-04-07 13:00:00|27951.1|27867.1|27958.3|27874.3|27990.1|27906.1|27895.3|27811.3|3193
1680876000000|2023-04-07 14:00:00|27958.2|27874.2|27981.8|27897.8|28042.8|27958.8|27954.9|27870.9|3624
1680879600000|2023-04-07 15:00:00|27981.6|27897.6|28004.9|27920.9|28012.9|27928.9|27972.2|27888.2|3333
1680883200000|2023-04-07 16:00:00|28004.8|27920.8|27940.5|27856.5|28013.2|27929.2|27922.1|27838.1|3686
1680886800000|2023-04-07 17:00:00|27940.6|27856.6|27971.7|27887.7|28003.7|27919.7|27940.2|27856.2|3539
1680890400000|2023-04-07 18:00:00|27971.4|27887.4|27956.6|27872.6|27991.1|27907.1|27942.8|27858.8|3312
1680894000000|2023-04-07 19:00:00|27956.5|27872.5|27963|27879|27970.1|27886.1|27936.1|27852.1|2480
1680897600000|2023-04-07 20:00:00|27962.6|27878.6|27931.1|27847.1|27986.4|27902.4|27909.8|27825.8|2400
1680937200000|2023-04-08 07:00:00|28177.2|28093.2|28141.4|28057.4|28180.3|28096.3|28122.7|28038.7|4714
1680940800000|2023-04-08 08:00:00|28141.2|28057.2|28089.1|28005.1|28178.5|28094.5|28086.7|28002.7|3879
1680944400000|2023-04-08 09:00:00|28089.6|28005.6|28087.9|28003.9|28122.3|28038.3|28076.3|27992.3|4091
1680948000000|2023-04-08 10:00:00|28087.4|28003.4|28075.1|27991.1|28094.5|28010.5|28057|27973|4238
1680951600000|2023-04-08 11:00:00|28075.2|27991.2|28076.3|27992.3|28090.8|28006.8|28058|27974|3095
1680955200000|2023-04-08 12:00:00|28076.5|27992.5|28047.5|27963.5|28093.3|28009.3|28016.4|27932.4|3559
1680958800000|2023-04-08 13:00:00|28047.8|27963.8|28082.3|27998.3|28103.2|28019.2|28032.6|27948.6|3639
1680962400000|2023-04-08 14:00:00|28082.7|27998.7|28096.1|28012.1|28112.2|28028.2|28075.2|27991.2|3378
1680966000000|2023-04-08 15:00:00|28093.3|28009.3|28078.9|27994.9|28094.5|28010.5|28051.5|27967.5|2826
1680969600000|2023-04-08 16:00:00|28078.8|27994.8|28068.2|27984.2|28090.5|28006.5|28062.4|27978.4|2892
1680973200000|2023-04-08 17:00:00|28068.8|27984.8|27996.7|27912.7|28080|27996|27974.2|27890.2|3686
1680976800000|2023-04-08 18:00:00|27996.1|27912.1|27965.9|27881.9|28016.2|27932.2|27932.3|27848.3|4575
1680980400000|2023-04-08 19:00:00|27965.8|27881.8|27984.7|27900.7|28011.4|27927.4|27938.8|27854.8|4937
1680984000000|2023-04-08 20:00:00|27984.8|27900.8|27977.9|27893.9|28017.4|27933.4|27976.6|27892.6|4499
1680987600000|2023-04-08 21:00:00|27979.1|27895.1|27989.3|27905.3|27993.9|27909.9|27963.5|27879.5|4101
1680991200000|2023-04-08 22:00:00|27989.4|27905.4|28009.6|27925.6|28016.2|27932.2|27948.3|27864.3|5735
1680994800000|2023-04-08 23:00:00|28008.4|27924.4|28001.3|27917.3|28048.2|27964.2|27993.6|27909.6|4400
1680998400000|2023-04-09 00:00:00|28001.1|27917.1|28096.7|28012.7|28136.2|28052.2|27986.6|27902.6|5406
1681002000000|2023-04-09 01:00:00|28095.7|28011.7|28140.1|28056.1|28141.8|28057.8|28094.3|28010.3|4869
1681005600000|2023-04-09 02:00:00|28140|28056|28093.1|28009.1|28147.7|28063.7|28090.8|28006.8|4062
1681009200000|2023-04-09 03:00:00|28093.3|28009.3|28092.6|28008.6|28112.7|28028.7|28079.7|27995.7|3245
1681012800000|2023-04-09 04:00:00|28092.8|28008.8|28101.8|28017.8|28105.1|28021.1|28086|28002|2330
1681016400000|2023-04-09 05:00:00|28101.7|28017.7|28064.8|27980.8|28133.4|28049.4|28061.2|27977.2|2680
1681020000000|2023-04-09 06:00:00|28064|27980|27941.5|27857.5|28064.8|27980.8|27918.7|27834.7|4470
1681023600000|2023-04-09 07:00:00|27941.6|27857.6|27970.1|27886.1|27979.8|27895.8|27912.4|27828.4|3990
1681027200000|2023-04-09 08:00:00|27969.9|27885.9|27947|27863|27986.7|27902.7|27867.3|27783.3|3753
1681030800000|2023-04-09 09:00:00|27948.7|27864.7|27960.1|27876.1|27998.7|27914.7|27942.9|27858.9|4056
1681034400000|2023-04-09 10:00:00|27960|27876|27951.3|27867.3|27974.7|27890.7|27925|27841|3845
1681038000000|2023-04-09 11:00:00|27951.2|27867.2|27992.5|27908.5|27995.2|27911.2|27935.3|27851.3|3873
1681041600000|2023-04-09 12:00:00|27993|27909|27993.2|27909.2|28033.4|27949.4|27977.9|27893.9|3862
1681045200000|2023-04-09 13:00:00|27993.1|27909.1|27970.7|27886.7|27993.1|27909.1|27947.9|27863.9|3282
1681048800000|2023-04-09 14:00:00|27974.4|27890.4|27929.8|27845.8|27988.6|27904.6|27866.3|27782.3|5496
1681052400000|2023-04-09 15:00:00|27929.5|27845.5|27950.9|27866.9|27977.7|27893.7|27896|27812|5069
1681056000000|2023-04-09 16:00:00|27950.7|27866.7|27960.6|27876.6|28002.9|27918.9|27949.9|27865.9|3937
1681059600000|2023-04-09 17:00:00|27960.8|27876.8|27965.2|27881.2|27983.5|27899.5|27937.2|27853.2|3587
1681063200000|2023-04-09 18:00:00|27965.1|27881.1|28086.4|28002.4|28110.4|28026.4|27965.1|27881.1|4759
1681066800000|2023-04-09 19:00:00|28084.9|28000.9|28215.4|28101.4|28309.4|28225.4|28060.2|27976.2|7323
1681070400000|2023-04-09 20:00:00|28216.3|28102.3|28189.7|28075.7|28236.6|28122.6|28170.3|28056.3|4807
1681074000000|2023-04-09 21:00:00|28189.4|28075.4|28508.5|28424.5|28533.3|28449.3|28189.4|28075.4|5339
1681077600000|2023-04-09 22:00:00|28506.4|28422.4|28431.7|28347.7|28586|28502|28416.3|28332.3|5992
1681081200000|2023-04-09 23:00:00|28431.8|28347.8|28381.4|28297.4|28480.5|28396.5|28363.1|28279.1|4889
1681084800000|2023-04-10 00:00:00|28383.5|28299.5|28449.1|28365.1|28483.3|28399.3|28355.1|28271.1|3785
1681088400000|2023-04-10 01:00:00|28448.8|28364.8|28362.2|28278.2|28449.1|28365.1|28306.7|28222.7|4305
1681092000000|2023-04-10 02:00:00|28362.3|28278.3|28358.9|28274.9|28404.7|28320.7|28331.6|28247.6|2661
1681095600000|2023-04-10 03:00:00|28356.6|28272.6|28335.7|28251.7|28380|28296|28332.1|28248.1|3023
1681099200000|2023-04-10 04:00:00|28335.9|28251.9|28296|28212|28372.5|28288.5|28278|28194|1838
1681102800000|2023-04-10 05:00:00|28294|28210|28339.3|28255.3|28366.8|28282.8|28256.9|28172.9|3251
1681106400000|2023-04-10 06:00:00|28339.2|28255.2|28336.1|28252.1|28353.8|28269.8|28314.1|28230.1|2971
1681110000000|2023-04-10 07:00:00|28335.7|28251.7|28345.6|28261.6|28359.7|28275.7|28299.9|28215.9|1779
1681113600000|2023-04-10 08:00:00|28346.6|28262.6|28355.1|28271.1|28433.6|28349.6|28346.6|28262.6|3024
1681117200000|2023-04-10 09:00:00|28355.2|28271.2|28375.2|28291.2|28405.5|28321.5|28338.5|28254.5|1651
1681120800000|2023-04-10 10:00:00|28375.6|28291.6|28393.2|28309.2|28416.6|28332.6|28358.5|28274.5|1457
1681124400000|2023-04-10 11:00:00|28393.3|28309.3|28365.4|28281.4|28425.4|28341.4|28345.8|28261.8|2391
1681128000000|2023-04-10 12:00:00|28363.9|28279.9|28331|28247|28370.9|28286.9|28312.1|28228.1|2574
1681131600000|2023-04-10 13:00:00|28330.7|28246.7|28257.4|28173.4|28351.5|28267.5|28221.7|28137.7|3798
1681135200000|2023-04-10 14:00:00|28256.7|28172.7|28366|28282|28398.1|28314.1|28246|28162|4553
1681138800000|2023-04-10 15:00:00|28366.6|28282.6|28501|28417|28622.7|28538.7|28363.8|28279.8|4646
1681142400000|2023-04-10 16:00:00|28501.1|28417.1|29102.4|29018.4|29214.5|29130.5|28443.5|28359.5|6136
1681146000000|2023-04-10 17:00:00|29108.2|29024.2|29222.1|29138.1|29348|29264|29073.7|28989.7|9361
1681149600000|2023-04-10 18:00:00|29210.9|29126.9|29328.4|29244.4|29344.5|29260.5|29176.2|29092.2|6256
1681153200000|2023-04-10 19:00:00|29330.3|29246.3|29236.6|29152.6|29354.3|29270.3|29116.4|29032.4|6310
1681156800000|2023-04-10 20:00:00|29236|29152|29184.1|29100.1|29277.4|29193.4|29140.9|29056.9|4784
1681160400000|2023-04-10 21:00:00|29185.4|29101.4|29289|29205|29344.5|29260.5|29163.9|29079.9|5755
1681164000000|2023-04-10 22:00:00|29289.8|29205.8|29664|29580|29809.1|29725.1|29288.3|29204.3|7273
1681167600000|2023-04-10 23:00:00|29660.9|29576.9|29697.8|29613.8|29826|29742|29653.7|29569.7|6472
1681171200000|2023-04-11 00:00:00|29698.1|29614.1|29990.3|29906.3|30037.6|29953.6|29656.6|29572.6|5770
1681174800000|2023-04-11 01:00:00|29990.7|29906.7|30254.5|30170.5|30363.4|30279.4|29822.7|29738.7|7290
1681178400000|2023-04-11 02:00:00|30251.5|30167.5|30141.7|30057.7|30475.5|30391.5|30073.3|29989.3|8049
1681182000000|2023-04-11 03:00:00|30141.6|30057.6|30182.6|30098.6|30189.6|30105.6|30004.9|29920.9|5401
1681185600000|2023-04-11 04:00:00|30182|30098|30175.3|30091.3|30237|30153|30097.1|30013.1|3940
1681189200000|2023-04-11 05:00:00|30173.1|30089.1|29950.5|29866.5|30210.7|30126.7|29874.8|29790.8|4086
1681192800000|2023-04-11 06:00:00|29949.1|29865.1|30105.4|30021.4|30152.6|30068.6|29945.3|29861.3|4492
1681196400000|2023-04-11 07:00:00|30105.5|30021.5|30172.1|30088.1|30222.9|30138.9|30105.3|30021.3|3896
1681200000000|2023-04-11 08:00:00|30172.9|30088.9|30161.4|30077.4|30211|30127|30113.5|30029.5|4605
1681203600000|2023-04-11 09:00:00|30162.1|30078.1|30115.4|30031.4|30162.6|30078.6|30049.7|29965.7|4515
1681207200000|2023-04-11 10:00:00|30112.1|30028.1|30187.8|30103.8|30204.3|30120.3|30081.1|29997.1|4213
1681210800000|2023-04-11 11:00:00|30187.7|30103.7|30121.7|30037.7|30192|30108|30118.6|30034.6|5632
1681214400000|2023-04-11 12:00:00|30122.2|30038.2|30170.4|30086.4|30250.5|30166.5|30081.1|29997.1|5228
1681218000000|2023-04-11 13:00:00|30165.9|30081.9|30317|30233|30319.1|30235.1|30142.9|30058.9|6410
1681221600000|2023-04-11 14:00:00|30316.1|30232.1|30126.1|30042.1|30345.3|30261.3|30047|29963|7807
1681225200000|2023-04-11 15:00:00|30124.6|30040.6|30267|30183|30311.1|30227.1|30110.2|30026.2|6291
1681228800000|2023-04-11 16:00:00|30266.6|30182.6|30195.9|30111.9|30331.5|30247.5|30179.1|30095.1|5813
1681232400000|2023-04-11 17:00:00|30196.2|30112.2|30277|30193|30289.4|30205.4|30114|30030|5951
1681236000000|2023-04-11 18:00:00|30280|30196|30297.4|30213.4|30309.6|30225.6|30219.2|30135.2|4355
1681239600000|2023-04-11 19:00:00|30300.1|30216.1|30200.3|30116.3|30614.5|30530.5|30179.4|30095.4|8023
1681243200000|2023-04-11 20:00:00|30201.2|30117.2|30232.9|30148.9|30241.5|30157.5|30014.8|29930.8|4807
1681246800000|2023-04-11 21:00:00|30232.8|30148.8|30262.6|30178.6|30305.4|30221.4|30203.4|30119.4|4558
1681250400000|2023-04-11 22:00:00|30264.1|30180.1|30335.4|30251.4|30339.6|30255.6|30225.4|30141.4|4166
1681254000000|2023-04-11 23:00:00|30335.7|30251.7|30285.1|30201.1|30343.4|30259.4|30229.3|30145.3|3944
1681257600000|2023-04-12 00:00:00|30278.5|30194.5|30302.5|30218.5|30424.7|30340.7|30272.8|30188.8|3863
1681261200000|2023-04-12 01:00:00|30302.4|30218.4|30241.6|30157.6|30363.6|30279.6|30198.2|30114.2|4620
1681264800000|2023-04-12 02:00:00|30241.5|30157.5|29994.9|29910.9|30243.9|30159.9|29902.5|29818.5|7032
1681268400000|2023-04-12 03:00:00|29994.2|29910.2|29998.5|29914.5|30066.6|29982.6|29930.2|29846.2|4770
1681272000000|2023-04-12 04:00:00|29998.2|29914.2|30060.6|29976.6|30072.5|29988.5|29964.7|29880.7|3369
1681275600000|2023-04-12 05:00:00|30060.5|29976.5|29980.9|29896.9|30075.5|29991.5|29973.4|29889.4|3348
1681279200000|2023-04-12 06:00:00|29987.4|29903.4|30004|29920|30027.6|29943.6|29923.8|29839.8|3066
1681282800000|2023-04-12 07:00:00|30003.3|29919.3|30055.5|29971.5|30131.5|30047.5|29989.9|29905.9|3879
1681286400000|2023-04-12 08:00:00|30055.8|29971.8|29990.5|29906.5|30116.5|30032.5|29983.1|29899.1|3012
1681290000000|2023-04-12 09:00:00|29989.8|29905.8|30068.5|29984.5|30073.5|29989.5|29961.5|29877.5|2984
1681293600000|2023-04-12 10:00:00|30067.9|29983.9|30059.8|29975.8|30096.9|30012.9|30048.8|29964.8|2055
1681297200000|2023-04-12 11:00:00|30060|29976|30081.3|29997.3|30084.5|30000.5|30019.5|29935.5|1914
1681300800000|2023-04-12 12:00:00|30083.5|29999.5|30240.3|30156.3|30544.6|30460.6|30001.3|29917.3|7698
1681304400000|2023-04-12 13:00:00|30241.2|30157.2|30124.3|30040.3|30412.4|30328.4|30045.8|29961.8|7926
1681308000000|2023-04-12 14:00:00|30124.6|30040.6|30089.8|30005.8|30328.1|30244.1|30087.1|30003.1|8165
1681311600000|2023-04-12 15:00:00|30089.7|30005.7|30031.7|29947.7|30132.5|30048.5|29720.7|29636.7|7608
1681315200000|2023-04-12 16:00:00|30031.6|29947.6|30000.4|29916.4|30096.5|30012.5|29982.6|29898.6|4692
1681318800000|2023-04-12 17:00:00|30002.8|29918.8|30093.7|30009.7|30150.4|30066.4|29973.9|29889.9|5546
1681322400000|2023-04-12 18:00:00|30093.9|30009.9|29985.2|29901.2|30126|30042|29910.1|29826.1|6432
1681326000000|2023-04-12 19:00:00|29984.6|29900.6|29860|29776|30013.5|29929.5|29820.6|29736.6|5547
1681329600000|2023-04-12 20:00:00|29852.2|29768.2|30007.7|29923.7|30014.9|29930.9|29829.9|29745.9|3554
1681333200000|2023-04-12 21:00:00|30007.8|29923.8|30008.3|29924.3|30039.7|29955.7|29968.4|29884.4|3648
1681336800000|2023-04-12 22:00:00|30008.5|29924.5|29907.4|29823.4|30038.4|29954.4|29871.5|29787.5|3901
1681340400000|2023-04-12 23:00:00|29906.7|29822.7|29945.6|29861.6|30003.9|29919.9|29888.5|29804.5|3534
1681344000000|2023-04-13 00:00:00|29948.9|29864.9|30057.2|29973.2|30106.2|30022.2|29922|29838|3603
1681347600000|2023-04-13 01:00:00|30057.1|29973.1|30135.7|30051.7|30151.5|30067.5|30014.5|29930.5|3351
1681351200000|2023-04-13 02:00:00|30135.8|30051.8|30189|30105|30276.6|30192.6|30073.1|29989.1|3195
1681354800000|2023-04-13 03:00:00|30188.9|30104.9|30155.4|30071.4|30195.4|30111.4|30120.4|30036.4|2725
1681358400000|2023-04-13 04:00:00|30147.5|30063.5|30130.1|30046.1|30182.5|30098.5|30125|30041|2012
1681362000000|2023-04-13 05:00:00|30130.9|30046.9|30181.9|30097.9|30201.5|30117.5|30120.4|30036.4|1890
1681365600000|2023-04-13 06:00:00|30181.8|30097.8|30091.7|30007.7|30193.5|30109.5|30075.5|29991.5|2584
1681369200000|2023-04-13 07:00:00|30092|30008|30151.9|30067.9|30176.6|30092.6|30079.3|29995.3|2264
1681372800000|2023-04-13 08:00:00|30145|30061|30263.2|30179.2|30331.7|30247.7|30114.4|30030.4|5154
1681376400000|2023-04-13 09:00:00|30263.3|30179.3|30281|30197|30437.5|30353.5|30231.2|30147.2|5912
1681380000000|2023-04-13 10:00:00|30279.7|30195.7|30284.3|30200.3|30319.6|30235.6|30230.5|30146.5|2773
1681383600000|2023-04-13 11:00:00|30285.6|30201.6|30233.3|30149.3|30308.9|30224.9|30225.1|30141.1|2719
1681387200000|2023-04-13 12:00:00|30233.5|30149.5|30345.7|30261.7|30377.6|30293.6|30210|30126|5832
1681390800000|2023-04-13 13:00:00|30344.1|30260.1|30249.2|30165.2|30403|30319|30242.1|30158.1|6962
1681394400000|2023-04-13 14:00:00|30251.7|30167.7|30515.5|30431.5|30608.7|30524.7|30244.1|30160.1|7314
1681398000000|2023-04-13 15:00:00|30511|30427|30517.3|30433.3|30657|30573|30379|30295|6605
1681401600000|2023-04-13 16:00:00|30516.6|30432.6|30396.4|30312.4|30548|30464|30343.5|30259.5|4311
1681405200000|2023-04-13 17:00:00|30398.2|30314.2|30502.1|30418.1|30509.3|30425.3|30356.9|30272.9|4658
1681408800000|2023-04-13 18:00:00|30502.5|30418.5|30527.4|30443.4|30618.8|30534.8|30493.4|30409.4|4093
1681412400000|2023-04-13 19:00:00|30526.7|30442.7|30411.5|30327.5|30527.4|30443.4|30389|30305|3962
1681416000000|2023-04-13 20:00:00|30412|30328|30330.8|30246.8|30412.1|30328.1|30279.8|30195.8|3345
1681419600000|2023-04-13 21:00:00|30330.6|30246.6|30362.1|30278.1|30404.7|30320.7|30326|30242|3636
1681423200000|2023-04-13 22:00:00|30362.2|30278.2|30375.6|30291.6|30466.5|30382.5|30362.1|30278.1|3256
1681426800000|2023-04-13 23:00:00|30377.1|30293.1|30450.5|30366.5|30462|30378|30360.5|30276.5|3704
1681430400000|2023-04-14 00:00:00|30451.8|30367.8|30819.2|30735.2|30862.5|30778.5|30390.5|30306.5|5958
1681434000000|2023-04-14 01:00:00|30819.9|30735.9|30854.1|30770.1|30961.5|30877.5|30767.9|30683.9|7149
1681437600000|2023-04-14 02:00:00|30851.9|30767.9|30672.6|30588.6|30886.3|30802.3|30607.5|30523.5|5527
1681441200000|2023-04-14 03:00:00|30673.9|30589.9|30770.1|30686.1|30812.5|30728.5|30630.5|30546.5|2825
1681444800000|2023-04-14 04:00:00|30772.2|30688.2|30782|30698|30831.5|30747.5|30753.5|30669.5|2560
1681448400000|2023-04-14 05:00:00|30781.6|30697.6|30871.1|30787.1|30908.5|30824.5|30770.9|30686.9|3099
1681452000000|2023-04-14 06:00:00|30871.4|30787.4|31020.6|30936.6|31078.5|30994.5|30789.2|30705.2|4562
1681455600000|2023-04-14 07:00:00|31020.5|30936.5|30814.5|30730.5|31040.9|30956.9|30801.4|30717.4|5662
1681459200000|2023-04-14 08:00:00|30811.3|30727.3|30800.5|30716.5|30863.7|30779.7|30737.5|30653.5|3306
1681462800000|2023-04-14 09:00:00|30799.9|30715.9|30864.1|30780.1|30867.3|30783.3|30776.5|30692.5|2171
1681466400000|2023-04-14 10:00:00|30864.2|30780.2|30839.8|30755.8|30898.1|30814.1|30826.8|30742.8|2696
1681470000000|2023-04-14 11:00:00|30840.4|30756.4|30874.1|30790.1|30878.2|30794.2|30801.5|30717.5|2022
1681473600000|2023-04-14 12:00:00|30874.5|30790.5|30686.9|30602.9|30920.6|30836.6|30648.3|30564.3|5629
1681477200000|2023-04-14 13:00:00|30686.6|30602.6|30792.9|30708.9|30817.5|30733.5|30681.1|30597.1|5196
1681480800000|2023-04-14 14:00:00|30792|30708|30670.2|30586.2|30831.5|30747.5|30564.8|30480.8|7804
1681484400000|2023-04-14 15:00:00|30670.4|30586.4|30301|30217|30695.5|30611.5|30169.5|30085.5|8495
1681488000000|2023-04-14 16:00:00|30301.3|30217.3|30211.5|30127.5|30330.5|30246.5|30050.8|29966.8|7490
1681491600000|2023-04-14 17:00:00|30214|30130|30337|30253|30343.3|30259.3|30196.6|30112.6|5718
1681495200000|2023-04-14 18:00:00|30335.5|30251.5|30339.4|30255.4|30418.4|30334.4|30305.2|30221.2|4515
1681498800000|2023-04-14 19:00:00|30339|30255|30387|30303|30411.5|30327.5|30262.3|30178.3|4872
1681502400000|2023-04-14 20:00:00|30386.7|30302.7|30511|30427|30581.4|30497.4|30346.2|30262.2|5098
1681542000000|2023-04-15 07:00:00|30461.3|30377.3|30502.1|30418.1|30530.7|30446.7|30460.8|30376.8|2308
1681545600000|2023-04-15 08:00:00|30500.6|30416.6|30453.8|30369.8|30523|30439|30441.6|30357.6|2111
1681549200000|2023-04-15 09:00:00|30454.2|30370.2|30527.1|30443.1|30531.1|30447.1|30453.8|30369.8|3273
1681552800000|2023-04-15 10:00:00|30527.3|30443.3|30485.7|30401.7|30537.9|30453.9|30470.6|30386.6|1850
1681556400000|2023-04-15 11:00:00|30485.8|30401.8|30459.9|30375.9|30509.4|30425.4|30442.8|30358.8|2244
1681560000000|2023-04-15 12:00:00|30460|30376|30498.5|30414.5|30516.7|30432.7|30455.6|30371.6|2671
1681563600000|2023-04-15 13:00:00|30498.6|30414.6|30405.6|30321.6|30512|30428|30365.3|30281.3|2922
1681567200000|2023-04-15 14:00:00|30407.5|30323.5|30435.5|30351.5|30449|30365|30375.4|30291.4|2777
1681570800000|2023-04-15 15:00:00|30435.4|30351.4|30402.3|30318.3|30491.4|30407.4|30399.8|30315.8|3170
1681574400000|2023-04-15 16:00:00|30402.2|30318.2|30389.5|30305.5|30411.5|30327.5|30343.3|30259.3|4585
1681578000000|2023-04-15 17:00:00|30389.6|30305.6|30319.4|30235.4|30393.1|30309.1|30284.6|30200.6|4862
1681581600000|2023-04-15 18:00:00|30318|30234|30377|30293|30377.7|30293.7|30317.8|30233.8|3595
1681585200000|2023-04-15 19:00:00|30377.3|30293.3|30400.9|30316.9|30401.3|30317.3|30305.2|30221.2|3704
1681588800000|2023-04-15 20:00:00|30401|30317|30354.9|30270.9|30412.7|30328.7|30335.7|30251.7|2895
1681592400000|2023-04-15 21:00:00|30354.5|30270.5|30334.4|30250.4|30372|30288|30320.2|30236.2|1935
1681596000000|2023-04-15 22:00:00|30334.3|30250.3|30422.6|30338.6|30431.4|30347.4|30314.8|30230.8|3119
1681599600000|2023-04-15 23:00:00|30423|30339|30366.6|30282.6|30430|30346|30354.1|30270.1|2436
1681603200000|2023-04-16 00:00:00|30366.8|30282.8|30347.3|30263.3|30381.7|30297.7|30343|30259|3233
1681606800000|2023-04-16 01:00:00|30347.4|30263.4|30311.2|30227.2|30347.4|30263.4|30192.4|30108.4|5008
1681610400000|2023-04-16 02:00:00|30311.3|30227.3|30337.2|30253.2|30355.1|30271.1|30297.6|30213.6|3232
1681614000000|2023-04-16 03:00:00|30336.9|30252.9|30318.1|30234.1|30341.9|30257.9|30300.3|30216.3|2888
1681617600000|2023-04-16 04:00:00|30318.8|30234.8|30368.7|30284.7|30382.2|30298.2|30314.7|30230.7|2776
1681621200000|2023-04-16 05:00:00|30369.3|30285.3|30377.4|30293.4|30410.3|30326.3|30366.9|30282.9|3139
1681624800000|2023-04-16 06:00:00|30377.3|30293.3|30376.7|30292.7|30418.6|30334.6|30372.4|30288.4|3189
1681628400000|2023-04-16 07:00:00|30376.5|30292.5|30414.7|30330.7|30458.3|30374.3|30372.1|30288.1|3453
1681632000000|2023-04-16 08:00:00|30414.6|30330.6|30404|30320|30422.2|30338.2|30397.8|30313.8|2257
1681635600000|2023-04-16 09:00:00|30404.1|30320.1|30339.9|30255.9|30404.5|30320.5|30324.5|30240.5|3586
1681639200000|2023-04-16 10:00:00|30340|30256|30354.1|30270.1|30354.6|30270.6|30322.3|30238.3|3883
1681642800000|2023-04-16 11:00:00|30354.2|30270.2|30295|30211|30386.9|30302.9|30295|30211|3679
1681646400000|2023-04-16 12:00:00|30293.1|30209.1|30327.3|30243.3|30338.1|30254.1|30286.7|30202.7|3457
1681650000000|2023-04-16 13:00:00|30327.4|30243.4|30316.1|30232.1|30328.6|30244.6|30234.3|30150.3|5370
1681653600000|2023-04-16 14:00:00|30315.3|30231.3|30376.2|30292.2|30387|30303|30310.9|30226.9|4959
1681657200000|2023-04-16 15:00:00|30376.5|30292.5|30402.4|30318.4|30426.3|30342.3|30366.8|30282.8|4155
1681660800000|2023-04-16 16:00:00|30402.2|30318.2|30400.7|30316.7|30406.5|30322.5|30329|30245|3047
1681664400000|2023-04-16 17:00:00|30400.6|30316.6|30364.7|30280.7|30437.1|30353.1|30358.5|30274.5|3455
1681668000000|2023-04-16 18:00:00|30365.4|30281.4|30516.8|30432.8|30516.8|30432.8|30362.4|30278.4|3300
1681671600000|2023-04-16 19:00:00|30513.9|30429.9|30391.7|30277.7|30606.5|30522.5|30366.9|30252.9|6501
1681675200000|2023-04-16 20:00:00|30391.6|30277.6|30420.8|30306.8|30483.4|30369.4|30274.1|30160.1|5475
1681678800000|2023-04-16 21:00:00|30420.9|30306.9|30455.2|30371.2|30456.6|30371.2|30342.7|30237.8|3089
1681682400000|2023-04-16 22:00:00|30455.1|30371.1|30395.1|30311.1|30468.6|30384.6|30364.3|30280.3|2125
1681686000000|2023-04-16 23:00:00|30396.1|30312.1|30367.4|30283.4|30417|30333|30308.4|30224.4|2358
1681689600000|2023-04-17 00:00:00|30366.9|30282.9|29901|29817|30378.5|30294.5|29856.7|29772.7|5851
1681693200000|2023-04-17 01:00:00|29901.2|29817.2|30007.3|29923.3|30055.9|29971.9|29818.6|29734.6|5477
1681696800000|2023-04-17 02:00:00|30007.5|29923.5|30077.3|29993.3|30158.5|30074.5|29949.9|29865.9|4316
1681700400000|2023-04-17 03:00:00|30077.5|29993.5|30045.5|29961.5|30101.8|30017.8|30014.8|29930.8|1931
1681704000000|2023-04-17 04:00:00|30045.3|29961.3|30043|29959|30048.5|29964.5|29974.7|29890.7|1572
1681707600000|2023-04-17 05:00:00|30043.1|29959.1|30063.4|29979.4|30076.3|29992.3|30000.2|29916.2|2068
1681711200000|2023-04-17 06:00:00|30063.5|29979.5|29971.1|29887.1|30070.5|29986.5|29961.9|29877.9|1845
1681714800000|2023-04-17 07:00:00|29972.1|29888.1|29901.4|29817.4|30001.5|29917.5|29899.2|29815.2|2863
1681718400000|2023-04-17 08:00:00|29904.5|29820.5|29971.4|29887.4|29978|29894|29868.7|29784.7|2459
1681722000000|2023-04-17 09:00:00|29972|29888|29941.2|29857.2|29982.5|29898.5|29915.5|29831.5|1497
1681725600000|2023-04-17 10:00:00|29940.9|29856.9|29948.5|29864.5|29955.5|29871.5|29842.1|29758.1|2225
1681729200000|2023-04-17 11:00:00|29949.9|29865.9|29632.5|29548.5|29953|29869|29453.6|29369.6|4645
1681732800000|2023-04-17 12:00:00|29633.8|29549.8|29590.9|29506.9|29655|29571|29498.4|29414.4|3499
1681736400000|2023-04-17 13:00:00|29591.2|29507.2|29457.2|29373.2|29598.3|29514.3|29328|29244|5427
1681740000000|2023-04-17 14:00:00|29458.1|29374.1|29494.7|29410.7|29542.1|29458.1|29414.1|29330.1|3839
1681743600000|2023-04-17 15:00:00|29497.5|29413.5|29414.1|29330.1|29519.4|29435.4|29307|29223|4053
1681747200000|2023-04-17 16:00:00|29414|29330|29517.4|29433.4|29535|29451|29381.5|29297.5|3545
1681750800000|2023-04-17 17:00:00|29517.5|29433.5|29522.5|29438.5|29584.5|29500.5|29503.5|29419.5|2671
1681754400000|2023-04-17 18:00:00|29523.5|29439.5|29583.6|29499.6|29626.7|29542.7|29518.3|29434.3|2274
1681758000000|2023-04-17 19:00:00|29583.3|29499.3|29523.1|29439.1|29632.5|29548.5|29512|29428|3451
1681761600000|2023-04-17 20:00:00|29521|29437|29502.7|29418.7|29551|29467|29477.5|29393.5|2175
1681765200000|2023-04-17 21:00:00|29502.8|29418.8|29512.1|29428.1|29524.4|29440.4|29447.8|29363.8|2663
1681768800000|2023-04-17 22:00:00|29512.2|29428.2|29563|29479|29595.3|29511.3|29512.1|29428.1|1749
1681772400000|2023-04-17 23:00:00|29561.4|29477.4|29491.2|29407.2|29570.6|29486.6|29458.4|29374.4|2262
1681776000000|2023-04-18 00:00:00|29490.5|29406.5|29420.3|29336.3|29512.6|29428.6|29352.1|29268.1|2966
1681779600000|2023-04-18 01:00:00|29420.7|29336.7|29428.1|29344.1|29465.6|29381.6|29169.5|29085.5|4508
1681783200000|2023-04-18 02:00:00|29428.6|29344.6|29523.3|29439.3|29542.2|29458.2|29428.6|29344.6|2991
1681786800000|2023-04-18 03:00:00|29523.5|29439.5|29509.6|29425.6|29555.7|29471.7|29501.5|29417.5|2000
1681790400000|2023-04-18 04:00:00|29511.1|29427.1|29551.4|29467.4|29571.6|29487.6|29499.2|29415.2|1963
1681794000000|2023-04-18 05:00:00|29552.4|29468.4|29596.6|29512.6|29653|29569|29552.4|29468.4|2581
1681797600000|2023-04-18 06:00:00|29600.7|29516.7|29772.9|29688.9|29792|29708|29597.6|29513.6|3569
1681801200000|2023-04-18 07:00:00|29771.5|29687.5|29827.6|29743.6|29849.1|29765.1|29726.4|29642.4|2627
1681804800000|2023-04-18 08:00:00|29828.1|29744.1|29761.7|29677.7|29884.6|29800.6|29750.6|29666.6|2835
1681808400000|2023-04-18 09:00:00|29761.8|29677.8|29944.3|29860.3|29974.7|29890.7|29753.1|29669.1|3383
1681812000000|2023-04-18 10:00:00|29945.9|29861.9|29952.5|29868.5|30013.5|29929.5|29922.5|29838.5|2790
1681815600000|2023-04-18 11:00:00|29952.6|29868.6|30432.5|30348.5|30434|30350|29938.7|29854.7|5849
1681819200000|2023-04-18 12:00:00|30433|30349|30353.4|30269.4|30529.2|30445.2|30339.9|30255.9|6863
1681822800000|2023-04-18 13:00:00|30355|30271|30432.5|30348.5|30481.5|30397.5|30332|30248|4733
1681826400000|2023-04-18 14:00:00|30429.8|30345.8|30301.8|30217.8|30437|30353|30174.2|30090.2|6239
1681830000000|2023-04-18 15:00:00|30301.6|30217.6|30238.9|30154.9|30338.1|30254.1|30159.5|30075.5|5513
1681833600000|2023-04-18 16:00:00|30238.6|30154.6|30275.7|30191.7|30316.7|30232.7|30212.2|30128.2|4319
1681837200000|2023-04-18 17:00:00|30275.8|30191.8|30086.4|30002.4|30308.3|30224.3|30079.6|29995.6|4963
1681840800000|2023-04-18 18:00:00|30086.3|30002.3|30199.5|30115.5|30317|30233|30012.1|29928.1|6492
1681844400000|2023-04-18 19:00:00|30200.3|30116.3|30276.6|30192.6|30281.2|30197.2|30157.5|30073.5|4176
1681848000000|2023-04-18 20:00:00|30276.3|30192.3|30465|30381|30496.5|30412.5|30200.8|30116.8|4126
1681851600000|2023-04-18 21:00:00|30464.9|30380.9|30419.7|30335.7|30491|30407|30331.4|30247.4|4736
1681855200000|2023-04-18 22:00:00|30420.8|30336.8|30415.4|30331.4|30450.5|30366.5|30343.2|30259.2|3624
1681858800000|2023-04-18 23:00:00|30415.6|30331.6|30435.9|30351.9|30461.7|30377.7|30360|30276|2786
1681862400000|2023-04-19 00:00:00|30436|30352|30373.5|30289.5|30466|30382|30339.5|30255.5|3685
1681866000000|2023-04-19 01:00:00|30373.2|30289.2|30287.8|30203.8|30397.8|30313.8|30277.6|30193.6|3225
1681869600000|2023-04-19 02:00:00|30287.7|30203.7|30251.5|30167.5|30306.3|30222.3|30178|30094|4411
1681873200000|2023-04-19 03:00:00|30252|30168|30262.5|30178.5|30328|30244|30235.5|30151.5|2936
1681876800000|2023-04-19 04:00:00|30262.3|30178.3|30253.3|30169.3|30292.1|30208.1|30202.2|30118.2|3207
1681880400000|2023-04-19 05:00:00|30252.7|30168.7|30331.1|30247.1|30375.5|30291.5|30227.5|30143.5|2821
1681884000000|2023-04-19 06:00:00|30327.5|30243.5|30071.1|29987.1|30332.1|30248.1|30071.1|29987.1|4635
1681887600000|2023-04-19 07:00:00|30070.9|29986.9|30131|30047|30170.3|30086.3|30049.9|29965.9|4930
1681891200000|2023-04-19 08:00:00|30130.9|30046.9|29229.4|29145.4|30132.2|30048.2|29075.8|28991.8|10820
1681894800000|2023-04-19 09:00:00|29226.2|29142.2|29256|29172|29384.5|29300.5|29104.3|29020.3|6950
1681898400000|2023-04-19 10:00:00|29255.6|29171.6|29308.8|29224.8|29324|29240|29152.5|29068.5|5830
1681902000000|2023-04-19 11:00:00|29308.2|29224.2|29361.6|29277.6|29383.5|29299.5|29286.6|29202.6|4284
1681905600000|2023-04-19 12:00:00|29362.5|29278.5|29268.3|29184.3|29363.4|29279.4|29237.1|29153.1|3326
1681909200000|2023-04-19 13:00:00|29267.7|29183.7|29383|29299|29388.1|29304.1|29228.1|29144.1|4117
1681912800000|2023-04-19 14:00:00|29383.1|29299.1|29458.1|29374.1|29560.9|29476.9|29379|29295|5750
1681916400000|2023-04-19 15:00:00|29458.6|29374.6|29326.9|29242.9|29490|29406|29198|29114|6216
1681920000000|2023-04-19 16:00:00|29329.1|29245.1|29382.6|29298.6|29432.4|29348.4|29306.5|29222.5|4609
1681923600000|2023-04-19 17:00:00|29376.5|29292.5|29376.5|29292.5|29386.1|29302.1|29161.5|29077.5|5430
1681927200000|2023-04-19 18:00:00|29376.6|29292.6|29338.5|29254.5|29414.5|29330.5|29281|29197|4688
1681930800000|2023-04-19 19:00:00|29338.3|29254.3|29279.1|29195.1|29405.5|29321.5|29263.5|29179.5|4540
1681934400000|2023-04-19 20:00:00|29278.4|29194.4|29291.2|29207.2|29371|29287|29210.7|29126.7|4518
1681938000000|2023-04-19 21:00:00|29291.4|29207.4|29216.5|29132.5|29296.6|29212.6|28877.6|28793.6|7786
1681941600000|2023-04-19 22:00:00|29213.8|29129.8|29132.5|29048.5|29284.3|29200.3|29095.5|29011.5|5255
1681945200000|2023-04-19 23:00:00|29132.4|29048.4|28855.7|28771.7|29145.7|29061.7|28640.9|28556.9|8275
1681948800000|2023-04-20 00:00:00|28854.5|28770.5|28972.9|28888.9|29011.4|28927.4|28773.9|28689.9|5767
1681952400000|2023-04-20 01:00:00|28972.3|28888.3|28987.8|28903.8|29045.5|28961.5|28896.5|28812.5|4436
1681956000000|2023-04-20 02:00:00|28988.2|28904.2|28797.1|28713.1|29014.5|28930.5|28778.6|28694.6|4878
1681959600000|2023-04-20 03:00:00|28794.9|28710.9|28917.4|28833.4|28935.1|28851.1|28618.1|28534.1|5811
1681963200000|2023-04-20 04:00:00|28919.3|28835.3|28929.1|28845.1|29005.8|28921.8|28910.6|28826.6|3695
1681966800000|2023-04-20 05:00:00|28929.2|28845.2|28950.6|28866.6|28994.3|28910.3|28879.7|28795.7|3215
1681970400000|2023-04-20 06:00:00|28950.7|28866.7|28984.5|28900.5|29139.7|29055.7|28948.2|28864.2|3826
1681974000000|2023-04-20 07:00:00|28984.4|28900.4|28917.7|28833.7|29005.6|28921.6|28907.5|28823.5|3833
1681977600000|2023-04-20 08:00:00|28919.1|28835.1|28878.6|28794.6|28998.4|28914.4|28812|28728|3198
1681981200000|2023-04-20 09:00:00|28878.5|28794.5|28912|28828|28955.8|28871.8|28875|28791|2181
1681984800000|2023-04-20 10:00:00|28909.6|28825.6|28902.9|28818.9|28947.6|28863.6|28830.4|28746.4|2436
1681988400000|2023-04-20 11:00:00|28903|28819|28657.5|28573.5|28907.7|28823.7|28643.6|28559.6|4552
1681992000000|2023-04-20 12:00:00|28661.5|28577.5|28937.7|28853.7|28992.1|28908.1|28421|28337|7045
1681995600000|2023-04-20 13:00:00|28938.5|28854.5|28870.4|28786.4|28945.5|28861.5|28764.4|28680.4|5755
1681999200000|2023-04-20 14:00:00|28867.8|28783.8|28764.7|28680.7|28914.7|28830.7|28732|28648|4958
1682002800000|2023-04-20 15:00:00|28764.8|28680.8|28553|28469|28777.3|28693.3|28500.1|28416.1|5807
1682006400000|2023-04-20 16:00:00|28552.6|28468.6|28490.6|28406.6|28701.5|28617.5|28309.8|28225.8|7192
1682010000000|2023-04-20 17:00:00|28491.7|28407.7|28501.5|28417.5|28650.3|28566.3|28403.4|28319.4|6277
1682013600000|2023-04-20 18:00:00|28502.6|28418.6|28402|28318|28567.9|28483.9|28318.6|28234.6|6270
1682017200000|2023-04-20 19:00:00|28402.1|28318.1|28141.2|28057.2|28404.1|28320.1|28051.2|27967.2|7813
1682020800000|2023-04-20 20:00:00|28141|28057|28246.5|28162.5|28360.9|28276.9|28062.5|27978.5|5203
1682024400000|2023-04-20 21:00:00|28246.7|28162.7|28271.5|28187.5|28328.6|28244.6|28208.8|28124.8|5091
1682028000000|2023-04-20 22:00:00|28269|28185|28290.4|28206.4|28403.5|28319.5|28220.6|28136.6|4157
1682031600000|2023-04-20 23:00:00|28291.4|28207.4|28286.9|28202.9|28360|28276|28231.3|28147.3|3271
1682035200000|2023-04-21 00:00:00|28286.1|28202.1|28331.4|28247.4|28408.7|28324.7|28127.5|28043.5|5055
1682038800000|2023-04-21 01:00:00|28331.7|28247.7|28247.3|28163.3|28361|28277|28238.3|28154.3|3389
1682042400000|2023-04-21 02:00:00|28252.1|28168.1|28288.5|28204.5|28288.5|28204.5|28184.5|28100.5|3016
1682046000000|2023-04-21 03:00:00|28288.9|28204.9|28365.7|28281.7|28378.2|28294.2|28283.4|28199.4|3294
1682049600000|2023-04-21 04:00:00|28367.2|28283.2|28286.2|28202.2|28388.8|28304.8|28273.5|28189.5|2842
1682053200000|2023-04-21 05:00:00|28285.8|28201.8|28204.5|28120.5|28300.2|28216.2|28202.5|28118.5|3076
1682056800000|2023-04-21 06:00:00|28200|28116|27955.8|27871.8|28258.4|28174.4|27869.7|27785.7|5984
1682060400000|2023-04-21 07:00:00|27961.8|27877.8|28200|28116|28216.1|28132.1|27886.5|27802.5|6418
1682064000000|2023-04-21 08:00:00|28199.3|28115.3|28118.9|28034.9|28275.2|28191.2|28062.6|27978.6|5606
1682067600000|2023-04-21 09:00:00|28116.9|28032.9|28100.5|28016.5|28156.1|28072.1|28011.5|27927.5|5000
1682071200000|2023-04-21 10:00:00|28100.4|28016.4|28040.5|27956.5|28189.8|28105.8|27992.5|27908.5|4583
1682074800000|2023-04-21 11:00:00|28040.2|27956.2|28102.3|28018.3|28131.6|28047.6|27960.5|27876.5|5658
1682078400000|2023-04-21 12:00:00|28102.1|28018.1|28257.4|28173.4|28263.4|28179.4|28009.5|27925.5|6750
1682082000000|2023-04-21 13:00:00|28257.5|28173.5|28147.4|28063.4|28339.3|28255.3|28128.5|28044.5|6949
1682085600000|2023-04-21 14:00:00|28147.6|28063.6|28084.9|28000.9|28249.3|28165.3|28065.8|27981.8|8168
1682089200000|2023-04-21 15:00:00|28084.6|28000.6|28072.5|27988.5|28175.9|28091.9|28020.5|27936.5|6972
1682092800000|2023-04-21 16:00:00|28072.2|27988.2|28077.5|27993.5|28120.9|28036.9|27987|27903|5408
1682096400000|2023-04-21 17:00:00|28072.5|27988.5|27941.5|27857.5|28088|28004|27829.1|27745.1|5421
1682100000000|2023-04-21 18:00:00|27939.1|27855.1|27813.1|27729.1|28018.5|27934.5|27763.5|27679.5|4819
1682103600000|2023-04-21 19:00:00|27810.8|27726.8|27318.7|27234.7|27827.6|27743.6|27235.5|27151.5|7912
1682107200000|2023-04-21 20:00:00|27317.5|27233.5|27320.2|27236.2|27448.1|27364.1|27228.8|27144.8|6622
1682146800000|2023-04-22 07:00:00|27389.5|27305.5|27320.2|27236.2|27394.7|27310.7|27274.8|27190.8|3344
1682150400000|2023-04-22 08:00:00|27320.1|27236.1|27255.4|27171.4|27351.9|27267.9|27240.2|27156.2|3572
1682154000000|2023-04-22 09:00:00|27255.6|27171.6|27285.2|27201.2|27314|27230|27255.6|27171.6|3302
1682157600000|2023-04-22 10:00:00|27285|27201|27298.4|27214.4|27306.3|27222.3|27236.3|27152.3|3135
1682161200000|2023-04-22 11:00:00|27298.5|27214.5|27333.6|27249.6|27365|27281|27290.6|27206.6|2810
1682164800000|2023-04-22 12:00:00|27333.7|27249.7|27383.5|27299.5|27401.3|27317.3|27333.1|27249.1|2549
1682168400000|2023-04-22 13:00:00|27383.2|27299.2|27305.1|27221.1|27402.1|27318.1|27282.8|27198.8|3289
1682172000000|2023-04-22 14:00:00|27305|27221|27525.9|27441.9|27538.8|27454.8|27295.9|27211.9|3846
1682175600000|2023-04-22 15:00:00|27523.8|27439.8|27534.9|27450.9|27603.8|27519.8|27436.5|27352.5|4591
1682179200000|2023-04-22 16:00:00|27537.5|27453.5|27632.6|27548.6|27725.5|27641.5|27532.1|27448.1|4601
1682182800000|2023-04-22 17:00:00|27631.1|27547.1|27715.2|27631.2|27817.4|27733.4|27617.5|27533.5|3425
1682186400000|2023-04-22 18:00:00|27715.7|27631.7|27645|27561|27721.1|27637.1|27570.6|27486.6|2681
1682190000000|2023-04-22 19:00:00|27644.5|27560.5|27669.2|27585.2|27701.1|27617.1|27632.7|27548.7|2371
1682193600000|2023-04-22 20:00:00|27669.3|27585.3|27682.3|27598.3|27743.3|27659.3|27668.2|27584.2|1836
1682197200000|2023-04-22 21:00:00|27682.2|27598.2|27713.9|27629.9|27714.8|27630.8|27615.5|27531.5|2145
1682200800000|2023-04-22 22:00:00|27713.7|27629.7|27899.9|27815.9|27917.3|27833.3|27698.2|27614.2|4056
1682204400000|2023-04-22 23:00:00|27899.6|27815.6|27862.7|27778.7|27924.6|27840.6|27847.7|27763.7|2695
1682208000000|2023-04-23 00:00:00|27862.3|27778.3|27589.5|27505.5|27862.3|27778.3|27495.8|27411.8|4169
1682211600000|2023-04-23 01:00:00|27589.2|27505.2|27601.8|27517.8|27707.4|27623.4|27531.5|27447.5|3782
1682215200000|2023-04-23 02:00:00|27600.7|27516.7|27646.1|27562.1|27654.8|27570.8|27541.5|27457.5|2912
1682218800000|2023-04-23 03:00:00|27642.5|27558.5|27607.9|27523.9|27689.8|27605.8|27585.7|27501.7|2478
1682222400000|2023-04-23 04:00:00|27607.8|27523.8|27664.1|27580.1|27677.9|27593.9|27597.7|27513.7|1684
1682226000000|2023-04-23 05:00:00|27661|27577|27633.9|27549.9|27669.5|27585.5|27590.8|27506.8|2045
1682229600000|2023-04-23 06:00:00|27634.8|27550.8|27637.2|27553.2|27675.5|27591.5|27616.2|27532.2|2223
1682233200000|2023-04-23 07:00:00|27636.9|27552.9|27777.5|27693.5|27799.5|27715.5|27603.5|27519.5|3538
1682236800000|2023-04-23 08:00:00|27777.1|27693.1|27758.2|27674.2|27814.9|27730.9|27722.1|27638.1|3631
1682240400000|2023-04-23 09:00:00|27761.9|27677.9|27684|27600|27773.1|27689.1|27649.5|27565.5|2943
1682244000000|2023-04-23 10:00:00|27683.6|27599.6|27577.7|27493.7|27697.7|27613.7|27537.9|27453.9|3486
1682247600000|2023-04-23 11:00:00|27577.5|27493.5|27696.5|27612.5|27697.6|27613.6|27563.6|27479.6|2823
1682251200000|2023-04-23 12:00:00|27696.7|27612.7|27659.5|27575.5|27780.7|27696.7|27642.3|27558.3|3361
1682254800000|2023-04-23 13:00:00|27658.5|27574.5|27681.2|27597.2|27709.6|27625.6|27632.5|27548.5|2618
1682258400000|2023-04-23 14:00:00|27681.5|27597.5|27604|27520|27728.5|27644.5|27560.5|27476.5|3558
1682262000000|2023-04-23 15:00:00|27603.9|27519.9|27524.4|27440.4|27624.6|27540.6|27391.3|27307.3|6092
1682265600000|2023-04-23 16:00:00|27524.3|27440.3|27632.3|27548.3|27731.4|27647.4|27431|27347|5412
1682269200000|2023-04-23 17:00:00|27632.5|27548.5|27563.6|27479.6|27678.1|27594.1|27527|27443|4168
1682272800000|2023-04-23 18:00:00|27562|27478|27500.9|27416.9|27588.5|27504.5|27393|27309|5628
1682276400000|2023-04-23 19:00:00|27499.6|27415.6|27531.6|27417.6|27579.6|27488.5|27472|27388|4573
1682280000000|2023-04-23 20:00:00|27531.4|27417.4|27561.6|27447.6|27599.5|27485.5|27469.3|27355.3|4599
1682283600000|2023-04-23 21:00:00|27561.7|27447.7|27558.5|27474.5|27606.5|27492.5|27550.2|27437|3512
1682287200000|2023-04-23 22:00:00|27559.2|27475.2|27636.5|27552.5|27681.5|27597.5|27465.3|27381.3|4060
1682290800000|2023-04-23 23:00:00|27636|27552|27634.4|27550.4|27692|27608|27592.1|27508.1|3424
1682294400000|2023-04-24 00:00:00|27634.8|27550.8|27849.6|27765.6|27904.1|27820.1|27475.3|27391.3|4804
1682298000000|2023-04-24 01:00:00|27849.3|27765.3|27808.4|27724.4|28034|27950|27745.5|27661.5|5608
1682301600000|2023-04-24 02:00:00|27802|27718|27785.5|27701.5|27870.3|27786.3|27720.5|27636.5|3741
1682305200000|2023-04-24 03:00:00|27785|27701|27830.9|27746.9|27832.5|27748.5|27723.1|27639.1|3337
1682308800000|2023-04-24 04:00:00|27833|27749|27746.4|27662.4|27833.5|27749.5|27740.2|27656.2|2709
1682312400000|2023-04-24 05:00:00|27744.5|27660.5|27697.6|27613.6|27799.5|27715.5|27685.2|27601.2|3021
1682316000000|2023-04-24 06:00:00|27697.5|27613.5|27585.5|27501.5|27746.5|27662.5|27514.5|27430.5|3915
1682319600000|2023-04-24 07:00:00|27585.6|27501.6|27490.5|27406.5|27585.6|27501.6|27393.4|27309.4|5462
1682323200000|2023-04-24 08:00:00|27491.2|27407.2|27223.3|27139.3|27557|27473|27203.7|27119.7|6528
1682326800000|2023-04-24 09:00:00|27223.9|27139.9|27349|27265|27404.5|27320.5|27208.7|27124.7|5713
1682330400000|2023-04-24 10:00:00|27352.4|27268.4|27462.9|27378.9|27475.5|27391.5|27347.5|27263.5|3723
1682334000000|2023-04-24 11:00:00|27462.4|27378.4|27586.5|27502.5|27592|27508|27423.8|27339.8|3643
1682337600000|2023-04-24 12:00:00|27587.6|27503.6|27485.9|27401.9|27613.9|27529.9|27473.2|27389.2|3387
1682341200000|2023-04-24 13:00:00|27485.6|27401.6|27671.6|27587.6|27755.8|27671.8|27432.8|27348.8|5704
1682344800000|2023-04-24 14:00:00|27672.6|27588.6|27474|27390|27741.5|27657.5|27326.2|27242.2|6645
1682348400000|2023-04-24 15:00:00|27474.1|27390.1|27308.2|27224.2|27474.1|27390.1|27272.1|27188.1|6246
1682352000000|2023-04-24 16:00:00|27307|27223|27154.2|27070.2|27434.2|27350.2|27096.6|27012.6|5910
1682355600000|2023-04-24 17:00:00|27154.1|27070.1|27424.2|27340.2|27447.9|27363.9|27023.5|26939.5|6565
1682359200000|2023-04-24 18:00:00|27424.8|27340.8|27381.4|27297.4|27617.2|27533.2|27332.5|27248.5|5570
1682362800000|2023-04-24 19:00:00|27381.6|27297.6|27423.9|27339.9|27456.6|27372.6|27362.9|27278.9|4601
1682366400000|2023-04-24 20:00:00|27423.2|27339.2|27499.6|27415.6|27522.9|27438.9|27380.5|27296.5|4193
1682370000000|2023-04-24 21:00:00|27499.5|27415.5|27458|27374|27501.7|27417.7|27371.7|27287.7|3860
1682373600000|2023-04-24 22:00:00|27458.6|27374.6|27510.7|27426.7|27551.5|27467.5|27426|27342|2787
1682377200000|2023-04-24 23:00:00|27511.4|27427.4|27558.9|27474.9|27599.6|27515.6|27487|27403|2590
1682380800000|2023-04-25 00:00:00|27557.1|27473.1|27501.5|27417.5|27630.9|27546.9|27481.4|27397.4|3902
1682384400000|2023-04-25 01:00:00|27501.9|27417.9|27446|27362|27560.9|27476.9|27414.3|27330.3|3298
1682388000000|2023-04-25 02:00:00|27446.3|27362.3|27444.3|27360.3|27472.7|27388.7|27369.9|27285.9|3236
1682391600000|2023-04-25 03:00:00|27443.6|27359.6|27385.9|27301.9|27468.9|27384.9|27366|27282|2433
1682395200000|2023-04-25 04:00:00|27387|27303|27455.8|27371.8|27481.8|27397.8|27374.3|27290.3|2745
1682398800000|2023-04-25 05:00:00|27457.2|27373.2|27459.1|27375.1|27497.7|27413.7|27366.3|27282.3|2505
1682402400000|2023-04-25 06:00:00|27459|27375|27403.1|27319.1|27490.7|27406.7|27393.5|27309.5|2984
1682406000000|2023-04-25 07:00:00|27403.2|27319.2|27312.2|27228.2|27444.9|27360.9|27291|27207|4141
1682409600000|2023-04-25 08:00:00|27312.4|27228.4|27471.6|27387.6|27475.6|27391.6|27238.5|27154.5|4553
1682413200000|2023-04-25 09:00:00|27470.9|27386.9|27358.5|27274.5|27477.9|27393.9|27326.5|27242.5|3889
1682416800000|2023-04-25 10:00:00|27362.5|27278.5|27374.7|27290.7|27390.1|27306.1|27333|27249|3157
1682420400000|2023-04-25 11:00:00|27374.5|27290.5|27432.1|27348.1|27473.1|27389.1|27359.5|27275.5|3385
1682424000000|2023-04-25 12:00:00|27432.6|27348.6|27433.9|27349.9|27511.5|27427.5|27397.5|27313.5|2932
1682427600000|2023-04-25 13:00:00|27435|27351|27386.3|27302.3|27503.9|27419.9|27366.9|27282.9|4978
1682431200000|2023-04-25 14:00:00|27386.6|27302.6|27333.5|27249.5|27433.2|27349.2|27259|27175|5852
1682434800000|2023-04-25 15:00:00|27332.4|27248.4|27390.1|27306.1|27471|27387|27309.9|27225.9|5734
1682438400000|2023-04-25 16:00:00|27385.3|27301.3|27433.1|27349.1|27460|27376|27359|27275|4341
1682442000000|2023-04-25 17:00:00|27435.6|27351.6|27668.8|27584.8|27688.1|27604.1|27363.5|27279.5|5954
1682445600000|2023-04-25 18:00:00|27667.3|27583.3|27622.7|27538.7|27815.5|27731.5|27604.1|27520.1|6767
1682449200000|2023-04-25 19:00:00|27621.9|27537.9|27656.2|27572.2|27699.5|27615.5|27526.5|27442.5|5901
1682452800000|2023-04-25 20:00:00|27657.2|27573.2|28024.3|27940.3|28089.6|28005.6|27657.2|27573.2|8025
1682456400000|2023-04-25 21:00:00|28024.4|27940.4|28312.1|28228.1|28344.3|28260.3|28024.4|27940.4|7578
1682460000000|2023-04-25 22:00:00|28311.7|28227.7|28284.8|28200.8|28432|28348|28255.1|28171.1|5583
1682463600000|2023-04-25 23:00:00|28281.9|28197.9|28345.8|28261.8|28403|28319|28213.5|28129.5|4564
1682467200000|2023-04-26 00:00:00|28345.4|28261.4|28349.3|28265.3|28518.9|28434.9|28312.1|28228.1|5566
1682470800000|2023-04-26 01:00:00|28348.5|28264.5|28435.2|28351.2|28435.6|28351.6|28299.5|28215.5|5027
1682474400000|2023-04-26 02:00:00|28435.9|28351.9|28436.2|28352.2|28453|28369|28396.8|28312.8|4725
1682478000000|2023-04-26 03:00:00|28436.3|28352.3|28359|28275|28504.9|28420.9|28356.8|28272.8|3960
1682481600000|2023-04-26 04:00:00|28359.1|28275.1|28375.4|28291.4|28419.3|28335.3|28347.7|28263.7|2903
1682485200000|2023-04-26 05:00:00|28375.6|28291.6|28443.1|28359.1|28461.5|28377.5|28375.6|28291.6|2927
1682488800000|2023-04-26 06:00:00|28443.3|28359.3|28444.4|28360.4|28610|28526|28396.2|28312.2|4325
1682492400000|2023-04-26 07:00:00|28444.3|28360.3|28423.5|28339.5|28455|28371|28365|28281|3319
1682496000000|2023-04-26 08:00:00|28424|28340|28781.6|28697.6|28811|28727|28418.5|28334.5|6272
1682499600000|2023-04-26 09:00:00|28780.7|28696.7|28920.1|28836.1|28977.5|28893.5|28735.8|28651.8|6652
1682503200000|2023-04-26 10:00:00|28919.8|28835.8|29051.7|28967.7|29150.1|29066.1|28832.5|28748.5|7393
1682506800000|2023-04-26 11:00:00|29052.1|28968.1|29004.7|28920.7|29180.2|29096.2|28954.9|28870.9|6118
1682510400000|2023-04-26 12:00:00|29004.9|28920.9|30010.3|29926.3|30042|29958|29004.9|28920.9|8884
1682514000000|2023-04-26 13:00:00|30010.9|29926.9|29885.1|29801.1|30059|29975|29709.3|29625.3|7554
1682517600000|2023-04-26 14:00:00|29896|29812|29747.3|29663.3|29928.9|29844.9|29569.8|29485.8|7839
1682521200000|2023-04-26 15:00:00|29748.6|29664.6|29862.7|29778.7|29896.1|29812.1|29728|29644|4737
1682524800000|2023-04-26 16:00:00|29860.1|29776.1|29848|29764|29942|29858|29770.5|29686.5|3302
1682528400000|2023-04-26 17:00:00|29848.5|29764.5|29762.6|29678.6|29887.2|29803.2|29703.6|29619.6|3499
1682532000000|2023-04-26 18:00:00|29763.8|29679.8|29776.9|29692.9|29842|29758|29748|29664|4203
1682535600000|2023-04-26 19:00:00|29777.4|29693.4|27941|27857|29777.5|29693.5|27749.6|27665.6|8474
1682539200000|2023-04-26 20:00:00|27936|27852|28458.6|28374.6|28459.6|28375.6|27291.5|27207.5|8726
1682542800000|2023-04-26 21:00:00|28459.7|28375.7|28728.6|28644.6|28744.8|28660.8|28148|28064|10133
1682546400000|2023-04-26 22:00:00|28728.1|28644.1|28347|28263|28787|28703|28229.1|28145.1|5571
1682550000000|2023-04-26 23:00:00|28348.2|28264.2|28467.5|28383.5|28508.5|28424.5|28317.5|28233.5|3174
1682553600000|2023-04-27 00:00:00|28471|28387|29273.5|29189.5|29515.3|29431.3|28432.2|28348.2|6707
1682557200000|2023-04-27 01:00:00|29272.5|29188.5|28792.9|28708.9|29387|29303|28610|28526|6205
1682560800000|2023-04-27 02:00:00|28805.4|28721.4|29080.2|28996.2|29142.5|29058.5|28804.4|28720.4|4886
1682564400000|2023-04-27 03:00:00|29078.9|28994.9|28937.7|28853.7|29097.7|29013.7|28884|28800|3501
1682568000000|2023-04-27 04:00:00|28938.2|28854.2|29146.2|29062.2|29198.5|29114.5|28918.9|28834.9|3199
1682571600000|2023-04-27 05:00:00|29146.3|29062.3|29132.8|29048.8|29326.1|29242.1|29099.5|29015.5|4668
1682575200000|2023-04-27 06:00:00|29133.3|29049.3|28847|28763|29146.5|29062.5|28697.3|28613.3|4735
1682578800000|2023-04-27 07:00:00|28848|28764|28942.8|28858.8|29003|28919|28756.2|28672.2|4327
1682582400000|2023-04-27 08:00:00|28942.6|28858.6|29006|28922|29142.1|29058.1|28832|28748|4209
1682586000000|2023-04-27 09:00:00|29009|28925|28988.2|28904.2|29080.5|28996.5|28918.3|28834.3|3245
1682589600000|2023-04-27 10:00:00|28986.5|28902.5|29046.5|28962.5|29089.9|29005.9|28943.7|28859.7|3358
1682593200000|2023-04-27 11:00:00|29050|28966|28989.3|28905.3|29192.8|29108.8|28937.3|28853.3|4627
1682596800000|2023-04-27 12:00:00|28987.7|28903.7|28917.3|28833.3|29108.5|29024.5|28725.5|28641.5|5561
1682600400000|2023-04-27 13:00:00|28917.4|28833.4|28983.8|28899.8|29011.5|28927.5|28906.4|28822.4|6604
1682604000000|2023-04-27 14:00:00|28983.9|28899.9|29022.5|28938.5|29138.8|29054.8|28983.5|28899.5|5416
1682607600000|2023-04-27 15:00:00|29031.9|28947.9|29193.7|29109.7|29574.7|29490.7|28894.9|28810.9|7516
1682611200000|2023-04-27 16:00:00|29199.9|29115.9|29176.2|29092.2|29251.5|29167.5|29063|28979|5123
1682614800000|2023-04-27 17:00:00|29181.5|29097.5|29351.5|29267.5|29482.5|29398.5|29141.5|29057.5|6223
1682618400000|2023-04-27 18:00:00|29347.4|29263.4|29818.6|29734.6|29925.5|29841.5|29278.7|29194.7|7337
1682622000000|2023-04-27 19:00:00|29819.9|29735.9|29728.6|29644.6|29907.5|29823.5|29513.3|29429.3|6919
1682625600000|2023-04-27 20:00:00|29729.4|29645.4|29675.1|29591.1|29803|29719|29522.6|29438.6|4441
1682629200000|2023-04-27 21:00:00|29675.3|29591.3|29697.4|29613.4|29826.2|29742.2|29597.1|29513.1|7508
1682632800000|2023-04-27 22:00:00|29696.2|29612.2|29442|29358|29696.2|29612.2|29319.5|29235.5|2211
1682636400000|2023-04-27 23:00:00|29443.5|29359.5|29525.2|29441.2|29549|29465|29430|29346|3252
1682640000000|2023-04-28 00:00:00|29526.5|29442.5|29605.3|29521.3|29609.5|29525.5|29405.8|29321.8|3739
1682643600000|2023-04-28 01:00:00|29605|29521|29567.1|29483.1|29646|29562|29452.8|29368.8|3280
1682647200000|2023-04-28 02:00:00|29566.4|29482.4|29445.5|29361.5|29597.3|29513.3|29428|29344|2274
1682650800000|2023-04-28 03:00:00|29443.5|29359.5|29472.3|29388.3|29486.8|29402.8|29380.7|29296.7|5878
1682654400000|2023-04-28 04:00:00|29472.5|29388.5|29545|29461|29589.1|29505.1|29459.1|29375.1|2209
1682658000000|2023-04-28 05:00:00|29545.2|29461.2|29532.6|29448.6|29613.5|29529.5|29511.5|29427.5|1521
1682661600000|2023-04-28 06:00:00|29532.5|29448.5|29519.7|29435.7|29567|29483|29448.8|29364.8|2351
1682665200000|2023-04-28 07:00:00|29520.1|29436.1|29546.5|29462.5|29580|29496|29489.2|29405.2|3872
1682668800000|2023-04-28 08:00:00|29546.4|29462.4|29303.5|29219.5|29550.8|29466.8|29203.2|29119.2|5350
1682672400000|2023-04-28 09:00:00|29304.1|29220.1|29255.5|29171.5|29344.5|29260.5|29193.1|29109.1|3793
1682676000000|2023-04-28 10:00:00|29255.2|29171.2|29316.7|29232.7|29403|29319|29226.2|29142.2|4047
1682679600000|2023-04-28 11:00:00|29316.3|29232.3|29294.1|29210.1|29376.9|29292.9|29260.8|29176.8|3144
1682683200000|2023-04-28 12:00:00|29291.9|29207.9|29281.5|29197.5|29504.4|29420.4|29245.7|29161.7|4251
1682686800000|2023-04-28 13:00:00|29280.7|29196.7|29082.7|28998.7|29405.2|29321.2|28958|28874|6187
1682690400000|2023-04-28 14:00:00|29082.6|28998.6|29141|29057|29356.5|29272.5|29061.4|28977.4|4239
1682694000000|2023-04-28 15:00:00|29140.5|29056.5|29197.4|29113.4|29221|29137|29004|28920|3509
1682697600000|2023-04-28 16:00:00|29196.5|29112.5|29327.5|29243.5|29353|29269|29158.3|29074.3|3230
1682701200000|2023-04-28 17:00:00|29325.7|29241.7|29292.5|29208.5|29342.5|29258.5|29201.9|29117.9|2313
1682704800000|2023-04-28 18:00:00|29291.5|29207.5|29300.3|29216.3|29310|29226|29172.5|29088.5|1938
1682708400000|2023-04-28 19:00:00|29301.6|29217.6|29379.3|29295.3|29492.5|29408.5|29301.5|29217.5|3463
1682712000000|2023-04-28 20:00:00|29379.8|29295.8|29388|29304|29465.8|29381.8|29355.3|29271.3|6384
1682751600000|2023-04-29 07:00:00|29390.1|29306.1|29413.4|29329.4|29432.8|29348.8|29363.7|29279.7|5081
1682755200000|2023-04-29 08:00:00|29413.2|29329.2|29377.1|29293.1|29424.8|29340.8|29342.1|29258.1|4470
1682758800000|2023-04-29 09:00:00|29377|29293|29366.6|29282.6|29382.5|29298.5|29320.6|29236.6|4425
1682762400000|2023-04-29 10:00:00|29366.3|29282.3|29330.4|29246.4|29376.8|29292.8|29305.4|29221.4|4302
1682766000000|2023-04-29 11:00:00|29330.2|29246.2|29395.1|29311.1|29399.5|29315.5|29302.8|29218.8|4681
1682769600000|2023-04-29 12:00:00|29394.9|29310.9|29349.3|29265.3|29403.1|29319.1|29348.7|29264.7|4737
1682773200000|2023-04-29 13:00:00|29349.2|29265.2|29445.8|29361.8|29454.5|29370.5|29343|29259|5758
1682776800000|2023-04-29 14:00:00|29445.7|29361.7|29396.9|29312.9|29456|29372|29385|29301|5667
1682780400000|2023-04-29 15:00:00|29396.2|29312.2|29334.2|29250.2|29405|29321|29289|29205|5997
1682784000000|2023-04-29 16:00:00|29334.3|29250.3|29346.5|29262.5|29367|29283|29308.5|29224.5|5821
1682787600000|2023-04-29 17:00:00|29346.4|29262.4|29220.8|29136.8|29349.6|29265.6|29103.9|29019.9|6430
1682791200000|2023-04-29 18:00:00|29220.6|29136.6|29242.3|29158.3|29278.4|29194.4|29190.6|29106.6|5303
1682794800000|2023-04-29 19:00:00|29241.8|29157.8|29301|29217|29369.4|29285.4|29229.6|29145.6|5649
1682798400000|2023-04-29 20:00:00|29300.9|29216.9|29283.1|29199.1|29330.5|29246.5|29268.8|29184.8|5134
1682802000000|2023-04-29 21:00:00|29284.5|29200.5|29291.2|29207.2|29319.7|29235.7|29241.4|29157.4|5125
1682805600000|2023-04-29 22:00:00|29291.3|29207.3|29261.7|29177.7|29296.6|29212.6|29235.6|29151.6|5794
1682809200000|2023-04-29 23:00:00|29261.8|29177.8|29289.2|29205.2|29297.6|29213.6|29204.2|29120.2|6290
1682812800000|2023-04-30 00:00:00|29289.4|29205.4|29195.6|29111.6|29290.7|29206.7|29187.4|29103.4|5760
1682816400000|2023-04-30 01:00:00|29198.4|29114.4|29158.3|29074.3|29228.7|29144.7|29151.4|29067.4|5552
1682820000000|2023-04-30 02:00:00|29159.1|29075.1|29239.6|29155.6|29241.9|29157.9|29148.7|29064.7|4582
1682823600000|2023-04-30 03:00:00|29239.3|29155.3|29238.9|29154.9|29253.3|29169.3|29206.1|29122.1|4437
1682827200000|2023-04-30 04:00:00|29239.1|29155.1|29270.1|29186.1|29274.9|29190.9|29228.4|29144.4|4259
1682830800000|2023-04-30 05:00:00|29270.3|29186.3|29316.3|29232.3|29319.8|29235.8|29265.3|29181.3|4528
1682834400000|2023-04-30 06:00:00|29316.2|29232.2|29334|29250|29336.7|29252.7|29294.6|29210.6|3879
1682838000000|2023-04-30 07:00:00|29333.9|29249.9|29325.3|29241.3|29351.7|29267.7|29323.5|29239.5|3271
1682841600000|2023-04-30 08:00:00|29325.4|29241.4|29329.8|29245.8|29397.9|29313.9|29298.8|29214.8|5045
1682845200000|2023-04-30 09:00:00|29329.9|29245.9|29316.1|29232.1|29332.3|29248.3|29280.9|29196.9|4010
1682848800000|2023-04-30 10:00:00|29315.7|29231.7|29281.9|29197.9|29372.2|29288.2|29246.7|29162.7|5346
1682852400000|2023-04-30 11:00:00|29281.7|29197.7|29256.6|29172.6|29305.3|29221.3|29225.3|29141.3|4294
1682856000000|2023-04-30 12:00:00|29256.9|29172.9|29296.9|29212.9|29307.7|29223.7|29245|29161|4680
1682859600000|2023-04-30 13:00:00|29297.3|29213.3|29356.2|29272.2|29379.2|29295.2|29294.2|29210.2|4896
1682863200000|2023-04-30 14:00:00|29356.3|29272.3|29452.3|29368.3|29484.3|29400.3|29316.9|29232.9|5454
1682866800000|2023-04-30 15:00:00|29453|29369|29710.5|29626.5|30003.8|29919.8|29453|29369|11339
1682870400000|2023-04-30 16:00:00|29712.5|29628.5|29769|29685|29919.7|29835.7|29682.3|29598.3|9194
1682874000000|2023-04-30 17:00:00|29768.2|29684.2|29700.5|29616.5|29877.6|29793.6|29700|29616|6438
1682877600000|2023-04-30 18:00:00|29700.1|29616.1|29639|29555|29728.2|29644.2|29583.7|29499.7|6724
1682881200000|2023-04-30 19:00:00|29638.4|29554.4|29440.2|29326.2|29654.1|29570.1|29291.7|29207.7|8602
1682884800000|2023-04-30 20:00:00|29439.6|29325.6|29407.4|29293.4|29439.6|29325.6|29233.1|29119.1|8484
1682888400000|2023-04-30 21:00:00|29407|29293|29487.4|29373.4|29562.9|29448.9|29393.1|29279.1|7286
1682892000000|2023-04-30 22:00:00|29487.5|29373.5|29447.3|29333.3|29505.5|29391.5|29433.6|29319.6|5039
1682895600000|2023-04-30 23:00:00|29447.2|29333.2|29296.8|29182.8|29487.8|29373.8|29253.5|29139.5|2916
1682899200000|2023-05-01 00:00:00|29300.5|29186.5|29386.5|29272.5|29401.5|29287.5|29281.9|29167.9|2045
1682902800000|2023-05-01 01:00:00|29384.7|29270.7|28581.9|28467.9|29384.7|29270.7|28458|28344|4703
1682906400000|2023-05-01 02:00:00|28576.7|28462.7|28624.5|28510.5|28746.1|28632.1|28488|28374|4587
1682910000000|2023-05-01 03:00:00|28624.4|28510.4|28614.5|28530.5|28660.7|28561.9|28507.1|28393.1|3087
1682913600000|2023-05-01 04:00:00|28614.1|28530.1|28605|28521|28637.5|28553.5|28534.8|28450.8|1637
1682917200000|2023-05-01 05:00:00|28601.1|28517.1|28536.5|28452.5|28684.5|28600.5|28338.3|28254.3|3577
1682920800000|2023-05-01 06:00:00|28536.3|28452.3|28647|28563|28647|28563|28500.7|28416.7|1828
1682924400000|2023-05-01 07:00:00|28644.7|28560.7|28678.4|28594.4|28757.4|28673.4|28628.3|28544.3|2063
1682928000000|2023-05-01 08:00:00|28680.4|28596.4|28620.1|28536.1|28682.7|28598.7|28592.9|28508.9|927
1682931600000|2023-05-01 09:00:00|28620.7|28536.7|28570.5|28486.5|28710.5|28626.5|28547.1|28463.1|1376
1682935200000|2023-05-01 10:00:00|28577.5|28493.5|28603.4|28519.4|28613.4|28529.4|28532.6|28448.6|1686
1682938800000|2023-05-01 11:00:00|28602.9|28518.9|28571|28487|28635|28551|28554.5|28470.5|1195
1682942400000|2023-05-01 12:00:00|28570.5|28486.5|28645|28561|28653.5|28569.5|28499.6|28415.6|1669
1682946000000|2023-05-01 13:00:00|28645.7|28561.7|28502.8|28418.8|28676|28592|28492.1|28408.1|2676
1682949600000|2023-05-01 14:00:00|28501|28417|28515.6|28431.6|28618.5|28534.5|28371.2|28287.2|4021
1682953200000|2023-05-01 15:00:00|28517.2|28433.2|28216.5|28132.5|28531.5|28447.5|28121.8|28037.8|5439
1682956800000|2023-05-01 16:00:00|28218.2|28134.2|28391.6|28307.6|28417.8|28333.8|28069.5|27985.5|3811
1682960400000|2023-05-01 17:00:00|28393.3|28309.3|28318.7|28234.7|28450.9|28366.9|28207.2|28123.2|4779
1682964000000|2023-05-01 18:00:00|28317.9|28233.9|28211|28127|28334.5|28250.5|28128.5|28044.5|3318
1682967600000|2023-05-01 19:00:00|28210.9|28126.9|27870.4|27786.4|28224.5|28140.5|27845|27761|5665
1682971200000|2023-05-01 20:00:00|27863.5|27779.5|27716|27632|27975.9|27891.9|27709.3|27625.3|3670
1682974800000|2023-05-01 21:00:00|27716.4|27632.4|28037.2|27953.2|28114.8|28030.8|27712.3|27628.3|7622
1682978400000|2023-05-01 22:00:00|28036.6|27952.6|28066.5|27982.5|28177.8|28093.8|27987.8|27903.8|2034
1682982000000|2023-05-01 23:00:00|28069|27985|28119.4|28035.4|28191.5|28107.5|28056.2|27972.2|2915
1682985600000|2023-05-02 00:00:00|28118.6|28034.6|28099.2|28015.2|28183.5|28099.5|28026.5|27942.5|3136
1682989200000|2023-05-02 01:00:00|28097.7|28013.7|27985.1|27901.1|28133|28049|27967.4|27883.4|3083
1682992800000|2023-05-02 02:00:00|27986.2|27902.2|28047.5|27963.5|28079.2|27995.2|27970.4|27886.4|2581
1682996400000|2023-05-02 03:00:00|28056.5|27972.5|28079.9|27995.9|28080.5|27996.5|27973.4|27889.4|1408
1683000000000|2023-05-02 04:00:00|28079.2|27995.2|27968.2|27884.2|28085.5|28001.5|27962.2|27878.2|1319
1683003600000|2023-05-02 05:00:00|27969.6|27885.6|28041.3|27957.3|28050.5|27966.5|27920|27836|1786
1683007200000|2023-05-02 06:00:00|28040.3|27956.3|28040.4|27956.4|28062.4|27978.4|28009.8|27925.8|1013
1683010800000|2023-05-02 07:00:00|28040.5|27956.5|28098.9|28014.9|28192|28108|28032.7|27948.7|2273
1683014400000|2023-05-02 08:00:00|28100.2|28016.2|28076.4|27992.4|28169.3|28085.3|28059.5|27975.5|1773
1683018000000|2023-05-02 09:00:00|28076.3|27992.3|28022.5|27938.5|28107.4|28023.4|27988.5|27904.5|2767
1683021600000|2023-05-02 10:00:00|28023.1|27939.1|28063.3|27979.3|28091.5|28007.5|28010.7|27926.7|1632
1683025200000|2023-05-02 11:00:00|28063.4|27979.4|28126.2|28042.2|28134.5|28050.5|28060.3|27976.3|1356
1683028800000|2023-05-02 12:00:00|28128.5|28044.5|28150.1|28066.1|28272.8|28188.8|28048.1|27964.1|3250
1683032400000|2023-05-02 13:00:00|28151.1|28067.1|28053.3|27969.3|28184.9|28100.9|27991.1|27907.1|4158
1683036000000|2023-05-02 14:00:00|28053.5|27969.5|28418.8|28334.8|28671.6|28587.6|27961.9|27877.9|8926
1683039600000|2023-05-02 15:00:00|28419.3|28335.3|28588.9|28504.9|28801.5|28717.5|28318.1|28234.1|7773
1683043200000|2023-05-02 16:00:00|28588|28504|28521.9|28437.9|28667|28583|28500.1|28416.1|4822
1683046800000|2023-05-02 17:00:00|28520.4|28436.4|28639.7|28555.7|28650.5|28566.5|28486.3|28402.3|3284
1683050400000|2023-05-02 18:00:00|28640|28556|28785.8|28701.8|28837|28753|28598.8|28514.8|4117
1683054000000|2023-05-02 19:00:00|28789.4|28705.4|28746.8|28662.8|28935.9|28851.9|28720.4|28636.4|4750
1683057600000|2023-05-02 20:00:00|28748.7|28664.7|28738.2|28654.2|28847.8|28763.8|28692.9|28608.9|3325
1683061200000|2023-05-02 21:00:00|28738.1|28654.1|28723.6|28639.6|28754.3|28670.3|28679|28595|5861
1683064800000|2023-05-02 22:00:00|28724.5|28640.5|28796.3|28712.3|28874.9|28790.9|28714.6|28630.6|3218
1683068400000|2023-05-02 23:00:00|28796.1|28712.1|28723.5|28639.5|28826.5|28742.5|28685.5|28601.5|2228
1683072000000|2023-05-03 00:00:00|28725|28641|28555.1|28471.1|28746.6|28662.6|28547.5|28463.5|2717
1683075600000|2023-05-03 01:00:00|28554.7|28470.7|28595.1|28511.1|28646.7|28562.7|28547.5|28463.5|2446
1683079200000|2023-05-03 02:00:00|28595.8|28511.8|28567.4|28483.4|28600.8|28516.8|28399.1|28315.1|2778
1683082800000|2023-05-03 03:00:00|28567|28483|28574.1|28490.1|28591.5|28507.5|28499|28415|2128
1683086400000|2023-05-03 04:00:00|28574|28490|28566.9|28482.9|28577.5|28493.5|28492.7|28408.7|2123
1683090000000|2023-05-03 05:00:00|28567.5|28483.5|28528.6|28444.6|28577.5|28493.5|28514|28430|2019
1683093600000|2023-05-03 06:00:00|28528.9|28444.9|28656|28572|28731.6|28647.6|28489.1|28405.1|2688
1683097200000|2023-05-03 07:00:00|28657.6|28573.6|28710.2|28626.2|28730|28646|28641.2|28557.2|1641
1683100800000|2023-05-03 08:00:00|28710.4|28626.4|28744.5|28660.5|28820.8|28736.8|28643.7|28559.7|2927
1683104400000|2023-05-03 09:00:00|28744.3|28660.3|28716.5|28632.5|28752.6|28668.6|28660.1|28576.1|1484
1683108000000|2023-05-03 10:00:00|28716.4|28632.4|28628.7|28544.7|28733.4|28649.4|28614.5|28530.5|1968
1683111600000|2023-05-03 11:00:00|28628.6|28544.6|28598.2|28514.2|28697.5|28613.5|28584.1|28500.1|2510
1683115200000|2023-05-03 12:00:00|28591.9|28507.9|28358.1|28274.1|28622.5|28538.5|28297.5|28213.5|5050
1683118800000|2023-05-03 13:00:00|28357|28273|28430.5|28346.5|28448.2|28364.2|28194.5|28110.5|5712
1683122400000|2023-05-03 14:00:00|28430.7|28346.7|28270.9|28186.9|28434.6|28350.6|28177.8|28093.8|3725
1683126000000|2023-05-03 15:00:00|28270.8|28186.8|28358.3|28274.3|28396.4|28312.4|28205.2|28121.2|3378
1683129600000|2023-05-03 16:00:00|28357.3|28273.3|28532.8|28448.8|28538.3|28454.3|28303.5|28219.5|3945
1683133200000|2023-05-03 17:00:00|28532.7|28448.7|28622.5|28538.5|28823.5|28739.5|28467|28383|5588
1683136800000|2023-05-03 18:00:00|28621.7|28537.7|28502.4|28418.4|28815.7|28731.7|28288.4|28204.4|9377
1683140400000|2023-05-03 19:00:00|28498|28414|28371.1|28287.1|28559|28475|28269.5|28185.5|7188
1683144000000|2023-05-03 20:00:00|28370.8|28286.8|28571.3|28487.3|28625.6|28541.6|28332.5|28248.5|3222
1683147600000|2023-05-03 21:00:00|28572.1|28488.1|28976.5|28892.5|29109.4|29025.4|28571.9|28487.9|8911
1683151200000|2023-05-03 22:00:00|28977|28893|29154.2|29070.2|29313.3|29229.3|28977|28893|5683
1683154800000|2023-05-03 23:00:00|29154.1|29070.1|29076.5|28992.5|29182.7|29098.7|28992.5|28908.5|3940
1683158400000|2023-05-04 00:00:00|29077.5|28993.5|29097.5|29013.5|29158.3|29074.3|29010.5|28926.5|3329
1683162000000|2023-05-04 01:00:00|29097.6|29013.6|29124.5|29040.5|29132.5|29048.5|29038.5|28954.5|2616
1683165600000|2023-05-04 02:00:00|29124|29040|29110.7|29026.7|29240.5|29156.5|29043.7|28959.7|2677
1683169200000|2023-05-04 03:00:00|29112.1|29028.1|29152.7|29068.7|29153.5|29069.5|29073.2|28989.2|1928
1683172800000|2023-05-04 04:00:00|29153.5|29069.5|29151.9|29067.9|29173|29089|29116.5|29032.5|1785
1683176400000|2023-05-04 05:00:00|29152|29068|29256.6|29172.6|29259.1|29175.1|29109|29025|2104
1683180000000|2023-05-04 06:00:00|29256.5|29172.5|29217.7|29133.7|29285.7|29201.7|29145.3|29061.3|1915
1683183600000|2023-05-04 07:00:00|29217.1|29133.1|29113.5|29029.5|29230.6|29146.6|29089.9|29005.9|2622
1683187200000|2023-05-04 08:00:00|29114|29030|29142.5|29058.5|29162.2|29078.2|29039.8|28955.8|1847
1683190800000|2023-05-04 09:00:00|29142.7|29058.7|29143.9|29059.9|29166.2|29082.2|29088.5|29004.5|1901
1683194400000|2023-05-04 10:00:00|29143.6|29059.6|29294.5|29210.5|29415.9|29331.9|29119|29035|4367
1683198000000|2023-05-04 11:00:00|29295.6|29211.6|29209.9|29125.9|29316.7|29232.7|29170.6|29086.6|3287
1683201600000|2023-05-04 12:00:00|29210.6|29126.6|29109.5|29025.5|29286.5|29202.5|29045.3|28961.3|3140
1683205200000|2023-05-04 13:00:00|29109|29025|28816.3|28732.3|29145.2|29061.2|28734|28650|5540
1683208800000|2023-05-04 14:00:00|28815.5|28731.5|28832.8|28748.8|28986.6|28902.6|28787.2|28703.2|5548
1683212400000|2023-05-04 15:00:00|28832.2|28748.2|28923.3|28839.3|28993.4|28909.4|28825.6|28741.6|4129
1683216000000|2023-05-04 16:00:00|28921.2|28837.2|28979|28895|29026|28942|28864.3|28780.3|3733
1683219600000|2023-05-04 17:00:00|28979.2|28895.2|28894.2|28810.2|29012.5|28928.5|28848.4|28764.4|4123
1683223200000|2023-05-04 18:00:00|28893.8|28809.8|28857|28773|28906.5|28822.5|28733.5|28649.5|3047
1683226800000|2023-05-04 19:00:00|28855.5|28771.5|28943.5|28859.5|28949.5|28865.5|28781.8|28697.8|2173
1683230400000|2023-05-04 20:00:00|28946.6|28862.6|28926.7|28842.7|28974.5|28890.5|28869.8|28785.8|1929
1683234000000|2023-05-04 21:00:00|28926.9|28842.9|28894.9|28810.9|28954.1|28870.1|28845.9|28761.9|4836
1683237600000|2023-05-04 22:00:00|28894.8|28810.8|28832.3|28748.3|28909|28825|28805.2|28721.2|2204
1683241200000|2023-05-04 23:00:00|28831.5|28747.5|28898|28814|28915|28831|28830.5|28746.5|1331
1683244800000|2023-05-05 00:00:00|28898.5|28814.5|28992.2|28908.2|29015.5|28931.5|28879|28795|1622
1683248400000|2023-05-05 01:00:00|28996.5|28912.5|29383|29299|29400|29316|28934.5|28850.5|3460
1683252000000|2023-05-05 02:00:00|29383.5|29299.5|29301.6|29217.6|29569.5|29485.5|29261.5|29177.5|3347
1683255600000|2023-05-05 03:00:00|29303.4|29219.4|29250.5|29166.5|29352.5|29268.5|29202.1|29118.1|2237
1683259200000|2023-05-05 04:00:00|29251.4|29167.4|29288.5|29204.5|29333.5|29249.5|29240.1|29156.1|1733
1683262800000|2023-05-05 05:00:00|29286|29202|29259.5|29175.5|29309.4|29225.4|29215.2|29131.2|1847
1683266400000|2023-05-05 06:00:00|29260.3|29176.3|29223|29139|29289.1|29205.1|29186.6|29102.6|1742
1683270000000|2023-05-05 07:00:00|29222.9|29138.9|29126.8|29042.8|29291.5|29207.5|29103.5|29019.5|3398
1683273600000|2023-05-05 08:00:00|29128.7|29044.7|29117.5|29033.5|29177|29093|29101.9|29017.9|1559
1683277200000|2023-05-05 09:00:00|29117.9|29033.9|29159.5|29075.5|29196|29112|29090.5|29006.5|2590
1683280800000|2023-05-05 10:00:00|29158.4|29074.4|29164.8|29080.8|29189|29105|29129.5|29045.5|2320
1683284400000|2023-05-05 11:00:00|29164.4|29080.4|29206.9|29122.9|29249.5|29165.5|29135.5|29051.5|2998
1683288000000|2023-05-05 12:00:00|29206.5|29122.5|29010.5|28926.5|29308.5|29224.5|28884.5|28800.5|6121
1683291600000|2023-05-05 13:00:00|29010.7|28926.7|29232.5|29148.5|29295|29211|28955.5|28871.5|5686
1683295200000|2023-05-05 14:00:00|29233|29149|29325.7|29241.7|29497.2|29413.2|29177.5|29093.5|4695
1683298800000|2023-05-05 15:00:00|29325|29241|29431|29347|29438.9|29354.9|29230.2|29146.2|3665
1683302400000|2023-05-05 16:00:00|29431.5|29347.5|29654.5|29570.5|29728.8|29644.8|29431|29347|6736
1683306000000|2023-05-05 17:00:00|29658.5|29574.5|29537.2|29453.2|29736.4|29652.4|29534.5|29450.5|3796
1683309600000|2023-05-05 18:00:00|29537|29453|29470.4|29386.4|29620.5|29536.5|29392.5|29308.5|3765
1683313200000|2023-05-05 19:00:00|29470.3|29386.3|29632.4|29548.4|29632.4|29548.4|29448.5|29364.5|2404
1683316800000|2023-05-05 20:00:00|29629.5|29545.5|29588.8|29504.8|29657.8|29573.8|29526|29442|5273
1683356400000|2023-05-06 07:00:00|29462.1|29378.1|29452.4|29368.4|29508.3|29424.3|29445.6|29361.6|4405
1683360000000|2023-05-06 08:00:00|29452.3|29368.3|29412.4|29328.4|29452.3|29368.3|29232.3|29148.3|7122
1683363600000|2023-05-06 09:00:00|29412|29328|29362.5|29278.5|29434.5|29350.5|29361.2|29277.2|5854
1683367200000|2023-05-06 10:00:00|29362.4|29278.4|29318.6|29234.6|29398.5|29314.5|29282.6|29198.6|6597
1683370800000|2023-05-06 11:00:00|29318.4|29234.4|29344|29260|29350.2|29266.2|29290.8|29206.8|4622
1683374400000|2023-05-06 12:00:00|29345.4|29261.4|29181.2|29097.2|29348|29264|29097.5|29013.5|6870
1683378000000|2023-05-06 13:00:00|29181.4|29097.4|29022.5|28938.5|29181.4|29097.4|28967.1|28883.1|8424
1683381600000|2023-05-06 14:00:00|29022.4|28938.4|28694.4|28610.4|29022.6|28938.6|28657|28573|9819
1683385200000|2023-05-06 15:00:00|28694.2|28610.2|28671.1|28587.1|28718.1|28634.1|28455.1|28371.1|8035
1683388800000|2023-05-06 16:00:00|28670.6|28586.6|28800.4|28716.4|28810.6|28726.6|28635|28551|6880
1683392400000|2023-05-06 17:00:00|28800.8|28716.8|28868.3|28784.3|28936.3|28852.3|28770.1|28686.1|5841
1683396000000|2023-05-06 18:00:00|28868.5|28784.5|29009.3|28925.3|29060|28976|28865.6|28781.6|7052
1683399600000|2023-05-06 19:00:00|29009.2|28925.2|28941.5|28857.5|29060|28976|28940.8|28856.8|6401
1683403200000|2023-05-06 20:00:00|28941.6|28857.6|28891.9|28807.9|28966.2|28882.2|28882.4|28798.4|6014
1683406800000|2023-05-06 21:00:00|28892.1|28808.1|28903.1|28819.1|28921.3|28837.3|28747.6|28663.6|5982
1683410400000|2023-05-06 22:00:00|28903.3|28819.3|28932.8|28848.8|28956.4|28872.4|28854.3|28770.3|4975
1683414000000|2023-05-06 23:00:00|28933.1|28849.1|28946.1|28862.1|28977.9|28893.9|28903.2|28819.2|5027
1683417600000|2023-05-07 00:00:00|28946|28862|29037.4|28953.4|29049|28965|28890.6|28806.6|5898
1683421200000|2023-05-07 01:00:00|29037.5|28953.5|28986|28902|29229.7|29145.7|28915|28831|7450
1683424800000|2023-05-07 02:00:00|28985.9|28901.9|28908.2|28824.2|29044.3|28960.3|28907.6|28823.6|5919
1683428400000|2023-05-07 03:00:00|28908.8|28824.8|28898.4|28814.4|28936.5|28852.5|28844.4|28760.4|5726
1683432000000|2023-05-07 04:00:00|28898.8|28814.8|28935.4|28851.4|28947.5|28863.5|28879.5|28795.5|4652
1683435600000|2023-05-07 05:00:00|28935.3|28851.3|28974.6|28890.6|28999.4|28915.4|28916.2|28832.2|4623
1683439200000|2023-05-07 06:00:00|28974.9|28890.9|28998.7|28914.7|29020.9|28936.9|28955.6|28871.6|5368
1683442800000|2023-05-07 07:00:00|28999.5|28915.5|28992.2|28908.2|29038.4|28954.4|28984.1|28900.1|4979
1683446400000|2023-05-07 08:00:00|28992.1|28908.1|28942.6|28858.6|29041.2|28957.2|28933.1|28849.1|5676
1683450000000|2023-05-07 09:00:00|28942.5|28858.5|28898.9|28814.9|28968.8|28884.8|28848.9|28764.9|5561
1683453600000|2023-05-07 10:00:00|28898.6|28814.6|28932.4|28848.4|28944.1|28860.1|28877.8|28793.8|5011
1683457200000|2023-05-07 11:00:00|28932.2|28848.2|28923.1|28839.1|28992.7|28908.7|28810.3|28726.3|6373
1683460800000|2023-05-07 12:00:00|28922.9|28838.9|29005.8|28921.8|29022.8|28938.8|28922.6|28838.6|5493
1683464400000|2023-05-07 13:00:00|29005.9|28921.9|29002.2|28918.2|29071.1|28987.1|28978.6|28894.6|5357
1683468000000|2023-05-07 14:00:00|29002.6|28918.6|29128|29044|29176.8|29092.8|28966.3|28882.3|7840
1683471600000|2023-05-07 15:00:00|29127.8|29043.8|29028.7|28944.7|29132.9|29048.9|28986.2|28902.2|6300
1683475200000|2023-05-07 16:00:00|29028.8|28944.8|29027|28943|29057.1|28973.1|28902.2|28818.2|6674
1683478800000|2023-05-07 17:00:00|29028.7|28944.7|28984.3|28900.3|29104.8|29020.8|28960.2|28876.2|5620
1683482400000|2023-05-07 18:00:00|28984.2|28900.2|28940.6|28856.6|29038.4|28954.4|28940.6|28856.6|5269
1683486000000|2023-05-07 19:00:00|28940|28856|29005.6|28891.6|29025.7|28911.7|28859.6|28775.6|6684
1683489600000|2023-05-07 20:00:00|29005.4|28891.4|29009.2|28895.2|29047.5|28933.5|28980.1|28866.1|5006
1683493200000|2023-05-07 21:00:00|29009|28895|28856.5|28772.5|29030.2|28946.2|28849.2|28765.2|4979
1683496800000|2023-05-07 22:00:00|28856.3|28772.3|28824.1|28740.1|28923.7|28839.7|28812.1|28728.1|5936
1683500400000|2023-05-07 23:00:00|28823.9|28739.9|28515.5|28431.5|28872|28788|28482|28398|7705
1683504000000|2023-05-08 00:00:00|28516.4|28432.4|28647.2|28563.2|28708.8|28624.8|28449.4|28365.4|8483
1683507600000|2023-05-08 01:00:00|28648.7|28564.7|28303.1|28219.1|28668.9|28584.9|28162.6|28078.6|8081
1683511200000|2023-05-08 02:00:00|28304|28220|28367.7|28283.7|28385.3|28301.3|28215.6|28131.6|6996
1683514800000|2023-05-08 03:00:00|28366.9|28282.9|28275.1|28191.1|28366.9|28282.9|28107.3|28023.3|2898
1683518400000|2023-05-08 04:00:00|28274.5|28190.5|28201.5|28117.5|28306.8|28222.8|28190.7|28106.7|2281
1683522000000|2023-05-08 05:00:00|28199.5|28115.5|28337.6|28253.6|28340.9|28256.9|28155.3|28071.3|1599
1683525600000|2023-05-08 06:00:00|28337.3|28253.3|28252.3|28168.3|28337.9|28253.9|28219.5|28135.5|1538
1683529200000|2023-05-08 07:00:00|28252|28168|28055.3|27971.3|28270.5|28186.5|27910.9|27826.9|2300
1683532800000|2023-05-08 08:00:00|28051.8|27967.8|27784.5|27700.5|28069|27985|27670.2|27586.2|4271
1683536400000|2023-05-08 09:00:00|27783.7|27699.7|27996.6|27912.6|28012.7|27928.7|27760.6|27676.6|3959
1683540000000|2023-05-08 10:00:00|27997.5|27913.5|28009.8|27925.8|28029.4|27945.4|27953.5|27869.5|2810
1683543600000|2023-05-08 11:00:00|28009.4|27925.4|28005.7|27921.7|28042|27958|27945.9|27861.9|2729
1683547200000|2023-05-08 12:00:00|28006|27922|27833.2|27749.2|28015.5|27931.5|27818.9|27734.9|3529
1683550800000|2023-05-08 13:00:00|27833.8|27749.8|27923.2|27839.2|28026.8|27942.8|27800|27716|4614
1683554400000|2023-05-08 14:00:00|27921.9|27837.9|28031|27947|28039.2|27955.2|27749.5|27665.5|4059
1683558000000|2023-05-08 15:00:00|28033.3|27949.3|27949.9|27865.9|28138.3|28054.3|27920.9|27836.9|3879
1683561600000|2023-05-08 16:00:00|27951.2|27867.2|27935.5|27851.5|27991|27907|27901.5|27817.5|2183
1683565200000|2023-05-08 17:00:00|27935.7|27851.7|27634|27550|27969.9|27885.9|27634|27550|3135
1683568800000|2023-05-08 18:00:00|27633|27549|27533.8|27449.8|27664.4|27580.4|27373.7|27289.7|6108
1683572400000|2023-05-08 19:00:00|27533.9|27449.9|27399.7|27315.7|27556.5|27472.5|27354.2|27270.2|3613
1683576000000|2023-05-08 20:00:00|27399.6|27315.6|27599|27515|27611.5|27527.5|27328.4|27244.4|3343
1683579600000|2023-05-08 21:00:00|27598.5|27514.5|27607.5|27523.5|27716.6|27632.6|27486.6|27402.6|6114
1683583200000|2023-05-08 22:00:00|27607.6|27523.6|27715.8|27631.8|27721.5|27637.5|27590.6|27506.6|2238
1683586800000|2023-05-08 23:00:00|27715.4|27631.4|27734|27650|27760.5|27676.5|27650.7|27566.7|2217
1683590400000|2023-05-09 00:00:00|27735.4|27651.4|27638.1|27554.1|27735.7|27651.7|27608.8|27524.8|1659
1683594000000|2023-05-09 01:00:00|27639.3|27555.3|27761.6|27677.6|27804.5|27720.5|27624.6|27540.6|2799
1683597600000|2023-05-09 02:00:00|27760.7|27676.7|27705|27621|27761.4|27677.4|27625.9|27541.9|2280
1683601200000|2023-05-09 03:00:00|27705.2|27621.2|27689|27605|27707.3|27623.3|27613.1|27529.1|2003
1683604800000|2023-05-09 04:00:00|27689.5|27605.5|27672.3|27588.3|27703.8|27619.8|27635.5|27551.5|2064
1683608400000|2023-05-09 05:00:00|27672.4|27588.4|27607.5|27523.5|27678.4|27594.4|27585.9|27501.9|2767
1683612000000|2023-05-09 06:00:00|27608.1|27524.1|27604|27520|27641.8|27557.8|27502.3|27418.3|2636
1683615600000|2023-05-09 07:00:00|27605.1|27521.1|27723.5|27639.5|27726|27642|27564.5|27480.5|2695
1683619200000|2023-05-09 08:00:00|27724|27640|27628.6|27544.6|27725.5|27641.5|27613.5|27529.5|2418
1683622800000|2023-05-09 09:00:00|27627.8|27543.8|27638.9|27554.9|27655.5|27571.5|27593.1|27509.1|2325
1683626400000|2023-05-09 10:00:00|27639.4|27555.4|27641.3|27557.3|27707.5|27623.5|27613.5|27529.5|2503
1683630000000|2023-05-09 11:00:00|27643.2|27559.2|27732.5|27648.5|27778.5|27694.5|27579.5|27495.5|2990
1683633600000|2023-05-09 12:00:00|27733|27649|27815|27731|27867.2|27783.2|27698.8|27614.8|4127
1683637200000|2023-05-09 13:00:00|27815.5|27731.5|27676.1|27592.1|27871.9|27787.9|27619.5|27535.5|3861
1683640800000|2023-05-09 14:00:00|27676.4|27592.4|27593|27509|27685.5|27601.5|27477.5|27393.5|4717
1683644400000|2023-05-09 15:00:00|27593.1|27509.1|27457|27373|27639.5|27555.5|27436.8|27352.8|4217
1683648000000|2023-05-09 16:00:00|27457.4|27373.4|27747.4|27663.4|27747.4|27663.4|27413|27329|3843
1683651600000|2023-05-09 17:00:00|27748.5|27664.5|27666.7|27582.7|27798.1|27714.1|27621.5|27537.5|3592
1683655200000|2023-05-09 18:00:00|27666.8|27582.8|27608.5|27524.5|27730.4|27646.4|27578.3|27494.3|2733
1683658800000|2023-05-09 19:00:00|27607.5|27523.5|27768.5|27684.5|27770|27686|27548|27464|2565
1683662400000|2023-05-09 20:00:00|27767.5|27683.5|27701|27617|27821.3|27737.3|27657.8|27573.8|2120
1683666000000|2023-05-09 21:00:00|27701.2|27617.2|27658|27574|27711.7|27627.7|27637.1|27553.1|4693
1683669600000|2023-05-09 22:00:00|27659|27575|27634|27550|27665.5|27581.5|27582.1|27498.1|1345
1683673200000|2023-05-09 23:00:00|27634.5|27550.5|27687.2|27603.2|27712.5|27628.5|27633|27549|860
1683676800000|2023-05-10 00:00:00|27688.1|27604.1|27797.5|27713.5|27835.3|27751.3|27680.1|27596.1|1340
1683680400000|2023-05-10 01:00:00|27798|27714|27753.8|27669.8|27893.5|27809.5|27727.2|27643.2|2138
1683684000000|2023-05-10 02:00:00|27751.9|27667.9|27725.5|27641.5|27801.5|27717.5|27712.4|27628.4|1108
1683687600000|2023-05-10 03:00:00|27730.5|27646.5|27739.8|27655.8|27775.5|27691.5|27702.1|27618.1|921
1683691200000|2023-05-10 04:00:00|27739.3|27655.3|27740.5|27656.5|27743.5|27659.5|27700.3|27616.3|779
1683694800000|2023-05-10 05:00:00|27743.5|27659.5|27710.2|27626.2|27771.5|27687.5|27704.6|27620.6|1143
1683698400000|2023-05-10 06:00:00|27710|27626|27680.5|27596.5|27710|27626|27639.5|27555.5|1464
1683702000000|2023-05-10 07:00:00|27680|27596|27593.5|27509.5|27688.5|27604.5|27581.4|27497.4|1038
1683705600000|2023-05-10 08:00:00|27595.5|27511.5|27629.5|27545.5|27648.5|27564.5|27540|27456|1258
1683709200000|2023-05-10 09:00:00|27625.7|27541.7|27625.5|27541.5|27655.3|27571.3|27598.2|27514.2|974
1683712800000|2023-05-10 10:00:00|27625.6|27541.6|27643.7|27559.7|27661.5|27577.5|27591.3|27507.3|904
1683716400000|2023-05-10 11:00:00|27643.8|27559.8|27729.5|27645.5|27729.5|27645.5|27643|27559|826
1683720000000|2023-05-10 12:00:00|27729|27645|28227.5|28143.5|28238.1|28154.1|27690.8|27606.8|5021
1683723600000|2023-05-10 13:00:00|28235.5|28151.5|28224.8|28140.8|28367.6|28283.6|28091.6|28007.6|4096
1683727200000|2023-05-10 14:00:00|28224.3|28140.3|28141|28057|28303.5|28219.5|28108.6|28024.6|3564
1683730800000|2023-05-10 15:00:00|28146|28062|28212.2|28128.2|28274.5|28190.5|28138.8|28054.8|2538
1683734400000|2023-05-10 16:00:00|28211.8|28127.8|28240.5|28156.5|28353.5|28269.5|28204|28120|2757
1683738000000|2023-05-10 17:00:00|28241.3|28157.3|27562.5|27478.5|28276.6|28192.6|26869.1|26785.1|7888
1683741600000|2023-05-10 18:00:00|27560.9|27476.9|27492.5|27408.5|27595.1|27511.1|27420.5|27336.5|3431
1683745200000|2023-05-10 19:00:00|27491.5|27407.5|27753.9|27669.9|27839.1|27755.1|27472.7|27388.7|5052
1683748800000|2023-05-10 20:00:00|27752.2|27668.2|27921.2|27837.2|28028.9|27944.9|27711.4|27627.4|3430
1683752400000|2023-05-10 21:00:00|27922.4|27838.4|27569|27485|27927.7|27843.7|27374.2|27290.2|7338
1683756000000|2023-05-10 22:00:00|27566.4|27482.4|27736|27652|27763.5|27679.5|27552.5|27468.5|1638
1683759600000|2023-05-10 23:00:00|27735.5|27651.5|27660.5|27576.5|27778|27694|27644.6|27560.6|1602
1683763200000|2023-05-11 00:00:00|27661|27577|27578|27494|27686.7|27602.7|27488.6|27404.6|1990
1683766800000|2023-05-11 01:00:00|27578.5|27494.5|27617|27533|27643.5|27559.5|27533|27449|1577
1683770400000|2023-05-11 02:00:00|27614.4|27530.4|27559.2|27475.2|27641|27557|27556.1|27472.1|1248
1683774000000|2023-05-11 03:00:00|27561.5|27477.5|27506.4|27422.4|27561.5|27477.5|27436|27352|2084
1683777600000|2023-05-11 04:00:00|27506.5|27422.5|27553.3|27469.3|27554.8|27470.8|27461.1|27377.1|1421
1683781200000|2023-05-11 05:00:00|27552.9|27468.9|27589|27505|27592.7|27508.7|27482|27398|1187
1683784800000|2023-05-11 06:00:00|27589.4|27505.4|27563|27479|27592.7|27508.7|27518|27434|1106
1683788400000|2023-05-11 07:00:00|27560.7|27476.7|27507.7|27423.7|27611.5|27527.5|27484.4|27400.4|1038
1683792000000|2023-05-11 08:00:00|27509.1|27425.1|27448.9|27364.9|27509.1|27425.1|27344.8|27260.8|2777
1683795600000|2023-05-11 09:00:00|27437|27353|27474.8|27390.8|27502.5|27418.5|27407.5|27323.5|1804
1683799200000|2023-05-11 10:00:00|27474|27390|27517.3|27433.3|27543|27459|27469.4|27385.4|1527
1683802800000|2023-05-11 11:00:00|27517.4|27433.4|27466|27382|27540.1|27456.1|27433.8|27349.8|1597
1683806400000|2023-05-11 12:00:00|27466.5|27382.5|27456.2|27372.2|27680.2|27596.2|27366.5|27282.5|3874
1683810000000|2023-05-11 13:00:00|27455.8|27371.8|27257.4|27173.4|27547.5|27463.5|27171.4|27087.4|5377
1683813600000|2023-05-11 14:00:00|27257.2|27173.2|27176|27092|27386|27302|27020.5|26936.5|4692
1683817200000|2023-05-11 15:00:00|27176.8|27092.8|27231.6|27147.6|27275.4|27191.4|27112|27028|5389
1683820800000|2023-05-11 16:00:00|27233.5|27149.5|27179.8|27095.8|27269.6|27185.6|27149.6|27065.6|6611
1683824400000|2023-05-11 17:00:00|27176.4|27092.4|26964.5|26880.5|27200.5|27116.5|26807.7|26723.7|8507
1683828000000|2023-05-11 18:00:00|26963|26879|27016|26932|27048.5|26964.5|26830.1|26746.1|6786
1683831600000|2023-05-11 19:00:00|27014.3|26930.3|26891.6|26807.6|27113.2|27029.2|26768.4|26684.4|6507
1683835200000|2023-05-11 20:00:00|26886.9|26802.9|27048.2|26964.2|27085.5|27001.5|26855.8|26771.8|6395
1683838800000|2023-05-11 21:00:00|27048.6|26964.6|27033.2|26949.2|27108.1|27024.1|27000.8|26916.8|5786
1683842400000|2023-05-11 22:00:00|27035.6|26951.6|26956.4|26872.4|27108.2|27024.2|26951.3|26867.3|4625
1683846000000|2023-05-11 23:00:00|26956.8|26872.8|27021|26937|27108.4|27024.4|26867.6|26783.6|5582
1683849600000|2023-05-12 00:00:00|27024.6|26940.6|27089.7|27005.7|27094|27010|26975.3|26891.3|5253
1683853200000|2023-05-12 01:00:00|27089.2|27005.2|26925.7|26841.7|27143.1|27059.1|26905.1|26821.1|6606
1683856800000|2023-05-12 02:00:00|26926.6|26842.6|26696.8|26612.8|26946.9|26862.9|26596.7|26512.7|6909
1683860400000|2023-05-12 03:00:00|26706.2|26622.2|26633.9|26549.9|26761.1|26677.1|26583.6|26499.6|7203
1683864000000|2023-05-12 04:00:00|26634.2|26550.2|26705.2|26621.2|26759.6|26675.6|26567.5|26483.5|5827
1683867600000|2023-05-12 05:00:00|26702.8|26618.8|26327.9|26243.9|26722.3|26638.3|26242.8|26158.8|6317
1683871200000|2023-05-12 06:00:00|26325.2|26241.2|26353.9|26269.9|26374.3|26290.3|26172.9|26088.9|7614
1683874800000|2023-05-12 07:00:00|26349|26265|26358.1|26274.1|26441.8|26357.8|26315.7|26231.7|6899
1683878400000|2023-05-12 08:00:00|26359.9|26275.9|26334.7|26250.7|26428|26344|26284.6|26200.6|5708
1683882000000|2023-05-12 09:00:00|26337.1|26253.1|26435|26351|26490.1|26406.1|26332.8|26248.8|5632
1683885600000|2023-05-12 10:00:00|26433.6|26349.6|26394.6|26310.6|26483.8|26399.8|26380.5|26296.5|4867
1683889200000|2023-05-12 11:00:00|26394.7|26310.7|26401.8|26317.8|26478.1|26394.1|26374.1|26290.1|6321
1683892800000|2023-05-12 12:00:00|26400.3|26316.3|26461.2|26377.2|26535.6|26451.6|26375.4|26291.4|5976
1683896400000|2023-05-12 13:00:00|26463.6|26379.6|26506.5|26422.5|26589.1|26505.1|26410|26326|7629
1683900000000|2023-05-12 14:00:00|26506.6|26422.6|26367.8|26283.8|26657.1|26573.1|26342|26258|7192
1683903600000|2023-05-12 15:00:00|26375.7|26291.7|26368.3|26284.3|26447.6|26363.6|26317.7|26233.7|7998
1683907200000|2023-05-12 16:00:00|26368.2|26284.2|26339.8|26255.8|26453.9|26369.9|26300.3|26216.3|6914
1683910800000|2023-05-12 17:00:00|26339.4|26255.4|26357|26273|26451.2|26367.2|26323.8|26239.8|6438
1683914400000|2023-05-12 18:00:00|26358|26274|26351.5|26267.5|26411.1|26327.1|26346.1|26262.1|6019
1683918000000|2023-05-12 19:00:00|26347.9|26263.9|26516.7|26432.7|26533.4|26449.4|25871|25787|8876
1683921600000|2023-05-12 20:00:00|26513.3|26429.3|26471.7|26387.7|26536.7|26452.7|26408.7|26324.7|7634
1683961200000|2023-05-13 07:00:00|26786.2|26702.2|26829.6|26745.6|26849.8|26765.8|26749.6|26665.6|3843
1683964800000|2023-05-13 08:00:00|26829.3|26745.3|26852.5|26768.5|26862.1|26778.1|26799.6|26715.6|4036
1683968400000|2023-05-13 09:00:00|26852.7|26768.7|26893.4|26809.4|26897.1|26813.1|26838.6|26754.6|4457
1683972000000|2023-05-13 10:00:00|26893.5|26809.5|26881.9|26797.9|26926.3|26842.3|26825.8|26741.8|4365
1683975600000|2023-05-13 11:00:00|26881.6|26797.6|26876.5|26792.5|26908.5|26824.5|26849.2|26765.2|3931
1683979200000|2023-05-13 12:00:00|26876.6|26792.6|26877.4|26793.4|26955|26871|26820.9|26736.9|5206
1683982800000|2023-05-13 13:00:00|26877.2|26793.2|26876.4|26792.4|26938.2|26854.2|26838.8|26754.8|5026
1683986400000|2023-05-13 14:00:00|26876.9|26792.9|26839.7|26755.7|26898.9|26814.9|26795.7|26711.7|5674
1683990000000|2023-05-13 15:00:00|26840.3|26756.3|26867.4|26783.4|26873.3|26789.3|26813.1|26729.1|4658
1683993600000|2023-05-13 16:00:00|26867.5|26783.5|26877.2|26793.2|26883.8|26799.8|26833.5|26749.5|4140
1683997200000|2023-05-13 17:00:00|26877.3|26793.3|26865.1|26781.1|26897.9|26813.9|26846.3|26762.3|4615
1684000800000|2023-05-13 18:00:00|26864.9|26780.9|26840.6|26756.6|27094.8|27010.8|26826|26742|5487
1684004400000|2023-05-13 19:00:00|26840.3|26756.3|26896.5|26812.5|27005.4|26921.4|26830|26746|6863
1684008000000|2023-05-13 20:00:00|26896.7|26812.7|26961.9|26877.9|26970.6|26886.6|26886.7|26802.7|5105
1684011600000|2023-05-13 21:00:00|26962|26878|26917.1|26833.1|26994.1|26910.1|26906.6|26822.6|4856
1684015200000|2023-05-13 22:00:00|26917.2|26833.2|26945|26861|26952|26868|26885.9|26801.9|3829
1684018800000|2023-05-13 23:00:00|26945.1|26861.1|26820.7|26736.7|26976.2|26892.2|26805.4|26721.4|4681
1684022400000|2023-05-14 00:00:00|26821.7|26737.7|26787.6|26703.6|26856.5|26772.5|26627.1|26543.1|5562
1684026000000|2023-05-14 01:00:00|26787.5|26703.5|26780.4|26696.4|26797.1|26713.1|26692.6|26608.6|4906
1684029600000|2023-05-14 02:00:00|26780.3|26696.3|26861.4|26777.4|26885.2|26801.2|26768.9|26684.9|4390
1684033200000|2023-05-14 03:00:00|26861.5|26777.5|26917.2|26833.2|26927|26843|26833.2|26749.2|3999
1684036800000|2023-05-14 04:00:00|26917.3|26833.3|26876.2|26792.2|26923.7|26839.7|26847|26763|4008
1684040400000|2023-05-14 05:00:00|26876.3|26792.3|26879.4|26795.4|26902.1|26818.1|26855|26771|3086
1684044000000|2023-05-14 06:00:00|26879.1|26795.1|26899.8|26815.8|26950.4|26866.4|26876.3|26792.3|4275
1684047600000|2023-05-14 07:00:00|26900|26816|26903.6|26819.6|26927|26843|26878|26794|3186
1684051200000|2023-05-14 08:00:00|26903.5|26819.5|26898.8|26814.8|26936.1|26852.1|26881.2|26797.2|2753
1684054800000|2023-05-14 09:00:00|26899.5|26815.5|26895|26811|26918.8|26834.8|26860.7|26776.7|3439
1684058400000|2023-05-14 10:00:00|26894.7|26810.7|26881.9|26797.9|26906.6|26822.6|26864.1|26780.1|3098
1684062000000|2023-05-14 11:00:00|26881.7|26797.7|26860|26776|26884.6|26800.6|26846.4|26762.4|3808
1684065600000|2023-05-14 12:00:00|26860.1|26776.1|26923.6|26839.6|26927.6|26843.6|26796.7|26712.7|5361
1684069200000|2023-05-14 13:00:00|26923.7|26839.7|26966.1|26882.1|26978.9|26894.9|26871.4|26787.4|5363
1684072800000|2023-05-14 14:00:00|26966.2|26882.2|27016.1|26932.1|27022.6|26938.6|26898.8|26814.8|5263
1684076400000|2023-05-14 15:00:00|27016.5|26932.5|27137.3|27053.3|27243.2|27159.2|27012.9|26928.9|8208
1684080000000|2023-05-14 16:00:00|27137.8|27053.8|27005.8|26921.8|27185.3|27101.3|26973.1|26889.1|6120
1684083600000|2023-05-14 17:00:00|27005.7|26921.7|26985.1|26901.1|27022.8|26938.8|26911.3|26827.3|5273
1684087200000|2023-05-14 18:00:00|26985.2|26901.2|26972.7|26888.7|26997.8|26913.8|26902.9|26818.9|4352
1684090800000|2023-05-14 19:00:00|26972.8|26888.8|26940.4|26826.4|26992.3|26908.3|26874.4|26785.9|5488
1684094400000|2023-05-14 20:00:00|26941.2|26827.2|27006.1|26892.1|27018.1|26904.1|26903.5|26789.5|4070
1684098000000|2023-05-14 21:00:00|27005.9|26891.9|26955.3|26871.3|27007.3|26922.7|26928.1|26844.1|3326
1684101600000|2023-05-14 22:00:00|26955.4|26871.4|26942.3|26858.3|26995.6|26911.6|26915.6|26831.6|5205
1684105200000|2023-05-14 23:00:00|26950.4|26866.4|26965.4|26881.4|26985.9|26901.9|26898|26814|4972
1684108800000|2023-05-15 00:00:00|26964.8|26880.8|26851.2|26767.2|26985.2|26901.2|26784.7|26700.7|8017
1684112400000|2023-05-15 01:00:00|26850.3|26766.3|27255.8|27171.8|27348.6|27264.6|26826|26742|8853
1684116000000|2023-05-15 02:00:00|27261.4|27177.4|27227.1|27143.1|27304.9|27220.9|27169.5|27085.5|7499
1684119600000|2023-05-15 03:00:00|27216|27132|27279|27195|27311.3|27227.3|27209.3|27125.3|7045
1684123200000|2023-05-15 04:00:00|27276.9|27192.9|27331|27247|27341.7|27257.7|27225.7|27141.7|6112
1684126800000|2023-05-15 05:00:00|27336.1|27252.1|27384.4|27300.4|27430.8|27346.8|27285|27201|6919
1684130400000|2023-05-15 06:00:00|27384.5|27300.5|27523.4|27439.4|27597.7|27513.7|27365|27281|7157
1684134000000|2023-05-15 07:00:00|27529.2|27445.2|27462.4|27378.4|27545.7|27461.7|27434.5|27350.5|5075
1684137600000|2023-05-15 08:00:00|27463.5|27379.5|27477.2|27393.2|27496.5|27412.5|27438.3|27354.3|4865
1684141200000|2023-05-15 09:00:00|27477.5|27393.5|27441.9|27357.9|27530.2|27446.2|27381.7|27297.7|6102
1684144800000|2023-05-15 10:00:00|27441|27357|27471.6|27387.6|27471.6|27387.6|27396.1|27312.1|4335
1684148400000|2023-05-15 11:00:00|27471.3|27387.3|27382.7|27298.7|27506.3|27422.3|27366.7|27282.7|5230
1684152000000|2023-05-15 12:00:00|27385.1|27301.1|27441.4|27357.4|27457.4|27373.4|27380.9|27296.9|5478
1684155600000|2023-05-15 13:00:00|27439.3|27355.3|27425.1|27341.1|27502.5|27418.5|27397.5|27313.5|6553
1684159200000|2023-05-15 14:00:00|27428.4|27344.4|27453.3|27369.3|27589.1|27505.1|27275.3|27191.3|6646
1684162800000|2023-05-15 15:00:00|27455|27371|27453.9|27369.9|27501.9|27417.9|27418.1|27334.1|7800
1684166400000|2023-05-15 16:00:00|27453.6|27369.6|27532.3|27448.3|27621.8|27537.8|27426.1|27342.1|7343
1684170000000|2023-05-15 17:00:00|27535.7|27451.7|27557.1|27473.1|27714.4|27630.4|27465.7|27381.7|8057
1684173600000|2023-05-15 18:00:00|27557.3|27473.3|27484.3|27400.3|27577.6|27493.6|27434.6|27350.6|6940
1684177200000|2023-05-15 19:00:00|27483.5|27399.5|27466.5|27382.5|27503.6|27419.6|27363.5|27279.5|6488
1684180800000|2023-05-15 20:00:00|27462.7|27378.7|27393.8|27309.8|27470.3|27386.3|27380.3|27296.3|5461
1684184400000|2023-05-15 21:00:00|27393.4|27309.4|27415.6|27331.6|27427.8|27343.8|27365.9|27281.9|3940
1684188000000|2023-05-15 22:00:00|27412.7|27328.7|27355.9|27271.9|27415.6|27331.6|27303.2|27219.2|5114
1684191600000|2023-05-15 23:00:00|27355.8|27271.8|27207.5|27123.5|27360.9|27276.9|27182.1|27098.1|5607
1684195200000|2023-05-16 00:00:00|27208.2|27124.2|27251|27167|27344.4|27260.4|27133|27049|6911
1684198800000|2023-05-16 01:00:00|27252.7|27168.7|27070.9|26986.9|27296.8|27212.8|26906.6|26822.6|8026
1684202400000|2023-05-16 02:00:00|27070.1|26986.1|27129.1|27045.1|27134.8|27050.8|27022.3|26938.3|6273
1684206000000|2023-05-16 03:00:00|27129.3|27045.3|27177|27093|27190.1|27106.1|27109.7|27025.7|6236
1684209600000|2023-05-16 04:00:00|27176.5|27092.5|27159.2|27075.2|27192|27108|27127.4|27043.4|5617
1684213200000|2023-05-16 05:00:00|27160.8|27076.8|27111.2|27027.2|27209.1|27125.1|27082.2|26998.2|5191
1684216800000|2023-05-16 06:00:00|27112.6|27028.6|27109.9|27025.9|27132.1|27048.1|27041.9|26957.9|5554
1684220400000|2023-05-16 07:00:00|27111.6|27027.6|27302.8|27218.8|27307.3|27223.3|27107.1|27023.1|6183
1684224000000|2023-05-16 08:00:00|27303.2|27219.2|27251.4|27167.4|27334.2|27250.2|27221.6|27137.6|6021
1684227600000|2023-05-16 09:00:00|27251.2|27167.2|27135.1|27051.1|27270.8|27186.8|27117.3|27033.3|6965
1684231200000|2023-05-16 10:00:00|27134.6|27050.6|27062.8|26978.8|27159.8|27075.8|27041.7|26957.7|6044
1684234800000|2023-05-16 11:00:00|27063|26979|27110.8|27026.8|27168.3|27084.3|27044|26960|6332
1684238400000|2023-05-16 12:00:00|27106.2|27022.2|27106.2|27022.2|27179.7|27095.7|27031.2|26947.2|6799
1684242000000|2023-05-16 13:00:00|27106.8|27022.8|27028.8|26944.8|27170.8|27086.8|27027|26943|7141
1684245600000|2023-05-16 14:00:00|27030.5|26946.5|27028.6|26944.6|27090.6|27006.6|26946.5|26862.5|7681
1684249200000|2023-05-16 15:00:00|27028.5|26944.5|27083.9|26999.9|27135.9|27051.9|27024.4|26940.4|6982
1684252800000|2023-05-16 16:00:00|27083.8|26999.8|27099.8|27015.8|27187.4|27103.4|27022.5|26938.5|6703
1684256400000|2023-05-16 17:00:00|27099.7|27015.7|27130.2|27046.2|27143.7|27059.7|27003.4|26919.4|6994
1684260000000|2023-05-16 18:00:00|27129|27045|27097.8|27013.8|27163.5|27079.5|27043.6|26959.6|6266
1684263600000|2023-05-16 19:00:00|27099.5|27015.5|26976.8|26892.8|27119.8|27035.8|26922.1|26838.1|5275
1684267200000|2023-05-16 20:00:00|26976.5|26892.5|26999.1|26915.1|27039.6|26955.6|26939.2|26855.2|5135
1684270800000|2023-05-16 21:00:00|26999|26915|27055.1|26971.1|27096.3|27012.3|26971.3|26887.3|4997
1684274400000|2023-05-16 22:00:00|27054.8|26970.8|27042.2|26958.2|27087.6|27003.6|27021.3|26937.3|3967
1684278000000|2023-05-16 23:00:00|27041|26957|27078.6|26994.6|27093.6|27009.6|27010.1|26926.1|3676
1684281600000|2023-05-17 00:00:00|27078.8|26994.8|27141.6|27057.6|27157.8|27073.8|27027.3|26943.3|4931
1684285200000|2023-05-17 01:00:00|27141.1|27057.1|27215.3|27131.3|27285.2|27201.2|27100.6|27016.6|6637
1684288800000|2023-05-17 02:00:00|27216.1|27132.1|27107.5|27023.5|27236.3|27152.3|27104.8|27020.8|6172
1684292400000|2023-05-17 03:00:00|27107.6|27023.6|27104.5|27020.5|27176.6|27092.6|27082.8|26998.8|4956
1684296000000|2023-05-17 04:00:00|27104.4|27020.4|27122.4|27038.4|27146.9|27062.9|27099.6|27015.6|3869
1684299600000|2023-05-17 05:00:00|27126.1|27042.1|27040.3|26956.3|27127.1|27043.1|27031.1|26947.1|4049
1684303200000|2023-05-17 06:00:00|27040.2|26956.2|27039|26955|27054.5|26970.5|26980.8|26896.8|4536
1684306800000|2023-05-17 07:00:00|27039.8|26955.8|26890.5|26806.5|27082.5|26998.5|26811.1|26727.1|5410
1684310400000|2023-05-17 08:00:00|26891.1|26807.1|26866.3|26782.3|26906.8|26822.8|26821.5|26737.5|5423
1684314000000|2023-05-17 09:00:00|26867.1|26783.1|26913.8|26829.8|26922.7|26838.7|26840.6|26756.6|5958
1684317600000|2023-05-17 10:00:00|26910.4|26826.4|26911.3|26827.3|26953.6|26869.6|26881.2|26797.2|5954
1684321200000|2023-05-17 11:00:00|26910.9|26826.9|26679.1|26595.1|26912.3|26828.3|26621.7|26537.7|7163
1684324800000|2023-05-17 12:00:00|26679.6|26595.6|26716|26632|26806.9|26722.9|26654.8|26570.8|6672
1684328400000|2023-05-17 13:00:00|26716.2|26632.2|26669.4|26585.4|26802.2|26718.2|26639.5|26555.5|5809
1684332000000|2023-05-17 14:00:00|26670.2|26586.2|26822.8|26738.8|26872.2|26788.2|26605.8|26521.8|7424
1684335600000|2023-05-17 15:00:00|26826.7|26742.7|26787|26703|26878.8|26794.8|26757.4|26673.4|2801
1684339200000|2023-05-17 16:00:00|26839.8|26755.8|26949.4|26865.4|26989.1|26905.1|26783.8|26699.8|7447
1684342800000|2023-05-17 17:00:00|26947.9|26863.9|27129.3|27045.3|27211|27127|26906.6|26822.6|6297
1684346400000|2023-05-17 18:00:00|27131|27047|27141.1|27057.1|27248|27164|27108.9|27024.9|7716
1684350000000|2023-05-17 19:00:00|27138.9|27054.9|27424.2|27340.2|27485.7|27401.7|27137.8|27053.8|7500
1684353600000|2023-05-17 20:00:00|27425.4|27341.4|27385.2|27301.2|27508.9|27424.9|27325.6|27241.6|6514
1684357200000|2023-05-17 21:00:00|27385.3|27301.3|27411|27327|27543.6|27459.6|27321.6|27237.6|6635
1684360800000|2023-05-17 22:00:00|27411.2|27327.2|27376.3|27292.3|27431.3|27347.3|27347.4|27263.4|5659
1684364400000|2023-05-17 23:00:00|27376.7|27292.7|27449.5|27365.5|27473|27389|27376.7|27292.7|4580
1684368000000|2023-05-18 00:00:00|27449.3|27365.3|27401.5|27317.5|27529.1|27445.1|27400.3|27316.3|6413
1684371600000|2023-05-18 01:00:00|27401.1|27317.1|27366.5|27282.5|27437.6|27353.6|27351.4|27267.4|4771
1684375200000|2023-05-18 02:00:00|27367.9|27283.9|27391.4|27307.4|27430.9|27346.9|27336.9|27252.9|5707
1684378800000|2023-05-18 03:00:00|27391.6|27307.6|27408.4|27324.4|27423.2|27339.2|27375|27291|5368
1684382400000|2023-05-18 04:00:00|27408.6|27324.6|27347.1|27263.1|27412.7|27328.7|27342.2|27258.2|4333
1684386000000|2023-05-18 05:00:00|27346.7|27262.7|27264.6|27180.6|27366.1|27282.1|27264.6|27180.6|4857
1684389600000|2023-05-18 06:00:00|27264.7|27180.7|27252.9|27168.9|27294|27210|27196.1|27112.1|6152
1684393200000|2023-05-18 07:00:00|27253|27169|27435.7|27351.7|27496.1|27412.1|27242|27158|6274
1684396800000|2023-05-18 08:00:00|27434.9|27350.9|27434.1|27350.1|27480.6|27396.6|27389.5|27305.5|6446
1684400400000|2023-05-18 09:00:00|27433.7|27349.7|27446.8|27362.8|27472.6|27388.6|27396.8|27312.8|5990
1684404000000|2023-05-18 10:00:00|27447|27363|27391.6|27307.6|27469.6|27385.6|27381.2|27297.2|6108
1684407600000|2023-05-18 11:00:00|27391.4|27307.4|27442|27358|27442|27358|27388.4|27304.4|3649
1684411200000|2023-05-18 12:00:00|27441|27357|27279.2|27195.2|27510.2|27426.2|27275.5|27191.5|6340
1684414800000|2023-05-18 13:00:00|27279.1|27195.1|27303.1|27219.1|27322|27238|27226.7|27142.7|6602
1684418400000|2023-05-18 14:00:00|27302.9|27218.9|27287.8|27203.8|27450.2|27366.2|27077.1|26993.1|7490
1684422000000|2023-05-18 15:00:00|27288.4|27204.4|27129.6|27045.6|27342.2|27258.2|27097.1|27013.1|6974
1684425600000|2023-05-18 16:00:00|27129.2|27045.2|27112.8|27028.8|27152.3|27068.3|27032.6|26948.6|6513
1684429200000|2023-05-18 17:00:00|27112.3|27028.3|26532.1|26448.1|27136.7|27052.7|26404.2|26320.2|8010
1684432800000|2023-05-18 18:00:00|26532|26448|26660.8|26576.8|26698.7|26614.7|26459.7|26375.7|6666
1684436400000|2023-05-18 19:00:00|26660.2|26576.2|26782.1|26698.1|26889.6|26805.6|26618.8|26534.8|6027
1684440000000|2023-05-18 20:00:00|26781.2|26697.2|26772.2|26688.2|26819.5|26735.5|26740.4|26656.4|4656
1684443600000|2023-05-18 21:00:00|26772.1|26688.1|26963.2|26879.2|27106.4|27022.4|26771.7|26687.7|6462
1684447200000|2023-05-18 22:00:00|26961.9|26877.9|26933.7|26849.7|26988.3|26904.3|26887.5|26803.5|4959
1684450800000|2023-05-18 23:00:00|26933.6|26849.6|26863.9|26779.9|26936.9|26852.9|26861|26777|4837
1684454400000|2023-05-19 00:00:00|26863.3|26779.3|26928.3|26844.3|26972|26888|26849.6|26765.6|4855
1684458000000|2023-05-19 01:00:00|26927.5|26843.5|26855.6|26771.6|26960.2|26876.2|26792.7|26708.7|4188
1684461600000|2023-05-19 02:00:00|26854.8|26770.8|26844.8|26760.8|26896.7|26812.7|26805.6|26721.6|3742
1684465200000|2023-05-19 03:00:00|26846.2|26762.2|26880.5|26796.5|26924.5|26840.5|26811.6|26727.6|4762
1684468800000|2023-05-19 04:00:00|26880.6|26796.6|26922.5|26838.5|26924.5|26840.5|26856.5|26772.5|3281
1684472400000|2023-05-19 05:00:00|26919.7|26835.7|26925.4|26841.4|26937.7|26853.7|26870.7|26786.7|3469
1684476000000|2023-05-19 06:00:00|26924|26840|26951.5|26867.5|26983.4|26899.4|26908.1|26824.1|4091
1684479600000|2023-05-19 07:00:00|26951.8|26867.8|26903.9|26819.9|27008.9|26924.9|26894.2|26810.2|5530
1684483200000|2023-05-19 08:00:00|26902.2|26818.2|26936.4|26852.4|26977.4|26893.4|26885.9|26801.9|5776
1684486800000|2023-05-19 09:00:00|26937.1|26853.1|26889.8|26805.8|26954.9|26870.9|26870.3|26786.3|5083
1684490400000|2023-05-19 10:00:00|26888.6|26804.6|26866.7|26782.7|26924.2|26840.2|26844.2|26760.2|5149
1684494000000|2023-05-19 11:00:00|26866.6|26782.6|26902.2|26818.2|26920.4|26836.4|26845.6|26761.6|5083
1684497600000|2023-05-19 12:00:00|26902.6|26818.6|26959.3|26875.3|27030|26946|26902.1|26818.1|6128
1684501200000|2023-05-19 13:00:00|26958.3|26874.3|26909|26825|26996.4|26912.4|26891.8|26807.8|6412
1684504800000|2023-05-19 14:00:00|26913.6|26829.6|26880.1|26796.1|26914|26830|26810|26726|5936
1684508400000|2023-05-19 15:00:00|26880.4|26796.4|26931|26847|27227.6|27143.6|26678.8|26594.8|9315
1684512000000|2023-05-19 16:00:00|26930.6|26846.6|26882|26798|27008.1|26924.1|26855.6|26771.6|7708
1684515600000|2023-05-19 17:00:00|26881.8|26797.8|26965.4|26881.4|27016.6|26932.6|26870.4|26786.4|7524
1684519200000|2023-05-19 18:00:00|26966|26882|26937.8|26853.8|26988.7|26904.7|26920|26836|6885
1684522800000|2023-05-19 19:00:00|26938.9|26854.9|26878.5|26794.5|26939.2|26855.2|26830.4|26746.4|6949
1684526400000|2023-05-19 20:00:00|26878.7|26794.7|26879.9|26795.9|26919|26835|26859.6|26775.6|4557
1684566000000|2023-05-20 07:00:00|26904.4|26820.4|26903.4|26819.4|26906.4|26822.4|26885|26801|2759
1684569600000|2023-05-20 08:00:00|26903.3|26819.3|26957.9|26873.9|26965.4|26881.4|26901.8|26817.8|3084
1684573200000|2023-05-20 09:00:00|26958.1|26874.1|26929.6|26845.6|26962.9|26878.9|26915.4|26831.4|3230
1684576800000|2023-05-20 10:00:00|26930|26846|26934.3|26850.3|26948.2|26864.2|26920.8|26836.8|2941
1684580400000|2023-05-20 11:00:00|26934|26850|26928.8|26844.8|26952.3|26868.3|26920|26836|3026
1684584000000|2023-05-20 12:00:00|26928.9|26844.9|26943.4|26859.4|26991.8|26907.8|26928.6|26844.6|4588
1684587600000|2023-05-20 13:00:00|26943.6|26859.6|26939.5|26855.5|26965.1|26881.1|26922.7|26838.7|4580
1684591200000|2023-05-20 14:00:00|26939.6|26855.6|26968.4|26884.4|26974.6|26890.6|26938|26854|3547
1684594800000|2023-05-20 15:00:00|26968.5|26884.5|26993.5|26909.5|27021.6|26937.6|26940.8|26856.8|4619
1684598400000|2023-05-20 16:00:00|26993|26909|26965.8|26881.8|26996.7|26912.7|26960.4|26876.4|3703
1684602000000|2023-05-20 17:00:00|26965.9|26881.9|27188.9|27104.9|27192.5|27108.5|26964.4|26880.4|5138
1684605600000|2023-05-20 18:00:00|27188.6|27104.6|27080.5|26996.5|27196.2|27112.2|27077.6|26993.6|6561
1684609200000|2023-05-20 19:00:00|27080.7|26996.7|27115.5|27031.5|27123.2|27039.2|27021.4|26937.4|5372
1684612800000|2023-05-20 20:00:00|27115.6|27031.6|27064.3|26980.3|27140.4|27056.4|27054.8|26970.8|4640
1684616400000|2023-05-20 21:00:00|27064.2|26980.2|27085.1|27001.1|27101|27017|27017.9|26933.9|5094
1684620000000|2023-05-20 22:00:00|27085|27001|27119.9|27035.9|27119.9|27035.9|27058.8|26974.8|3935
1684623600000|2023-05-20 23:00:00|27119.8|27035.8|27154|27070|27174.9|27090.9|27096.8|27012.8|4017
1684627200000|2023-05-21 00:00:00|27154.1|27070.1|27292.5|27208.5|27320.7|27236.7|27111.5|27027.5|4846
1684630800000|2023-05-21 01:00:00|27292.4|27208.4|27209.3|27125.3|27307.8|27223.8|27201|27117|5285
1684634400000|2023-05-21 02:00:00|27209.9|27125.9|27221.5|27137.5|27235.7|27151.7|27198.8|27114.8|3967
1684638000000|2023-05-21 03:00:00|27221.7|27137.7|27228.5|27144.5|27241.4|27157.4|27203.1|27119.1|3547
1684641600000|2023-05-21 04:00:00|27228.2|27144.2|27177.2|27093.2|27228.7|27144.7|27167.3|27083.3|3086
1684645200000|2023-05-21 05:00:00|27176.6|27092.6|27147.9|27063.9|27188.8|27104.8|27137.3|27053.3|3891
1684648800000|2023-05-21 06:00:00|27148|27064|27131.1|27047.1|27151.4|27067.4|27114.1|27030.1|3227
1684652400000|2023-05-21 07:00:00|27131.2|27047.2|27106.6|27022.6|27133.5|27049.5|27096.3|27012.3|3556
1684656000000|2023-05-21 08:00:00|27106.5|27022.5|27092.9|27008.9|27122.5|27038.5|27071|26987|3799
1684659600000|2023-05-21 09:00:00|27093|27009|27127.6|27043.6|27127.6|27043.6|27075.1|26991.1|3054
1684663200000|2023-05-21 10:00:00|27131.9|27047.9|27002|26918|27134.5|27050.5|26947.5|26863.5|5269
1684666800000|2023-05-21 11:00:00|27002.1|26918.1|26879|26795|27002.1|26918.1|26837.6|26753.6|6378
1684670400000|2023-05-21 12:00:00|26878.8|26794.8|26980.9|26896.9|26996.6|26912.6|26856.6|26772.6|7117
1684674000000|2023-05-21 13:00:00|26980.8|26896.8|26942.6|26858.6|26986.6|26902.6|26939.9|26855.9|4300
1684677600000|2023-05-21 14:00:00|26942.7|26858.7|26949.3|26865.3|27021.1|26937.1|26927.3|26843.3|4508
1684681200000|2023-05-21 15:00:00|26949|26865|26951.7|26867.7|27025.2|26941.2|26864.1|26780.1|6100
1684684800000|2023-05-21 16:00:00|26951.6|26867.6|26936.6|26852.6|26965.2|26881.2|26905.5|26821.5|5376
1684688400000|2023-05-21 17:00:00|26936.7|26852.7|26918|26834|26979.2|26895.2|26883.3|26799.3|5430
1684692000000|2023-05-21 18:00:00|26918.1|26834.1|26916.2|26832.2|26943.6|26859.6|26894.4|26810.4|4844
1684695600000|2023-05-21 19:00:00|26915.9|26831.9|26963.4|26849.4|26975|26868.1|26908.1|26824.1|3813
1684699200000|2023-05-21 20:00:00|26963.5|26849.5|26904.9|26790.9|26982.1|26868.1|26883.9|26769.9|4485
1684702800000|2023-05-21 21:00:00|26904.6|26790.6|26795.5|26711.5|26912|26798|26714.6|26630.6|6763
1684706400000|2023-05-21 22:00:00|26796.1|26712.1|26811.7|26727.7|26843.8|26759.8|26779.8|26695.8|5778
1684710000000|2023-05-21 23:00:00|26805.6|26721.6|26793.4|26709.4|26854.1|26770.1|26769.9|26685.9|4901
1684713600000|2023-05-22 00:00:00|26793.6|26709.6|26698.1|26614.1|26827.1|26743.1|26596|26512|7588
1684717200000|2023-05-22 01:00:00|26697.6|26613.6|26630.6|26546.6|26733|26649|26605.6|26521.6|6571
1684720800000|2023-05-22 02:00:00|26631.1|26547.1|26691.7|26607.7|26708|26624|26581.9|26497.9|7875
1684724400000|2023-05-22 03:00:00|26694.6|26610.6|26690.4|26606.4|26721.3|26637.3|26676.6|26592.6|5527
1684728000000|2023-05-22 04:00:00|26691|26607|26739.8|26655.8|26770|26686|26687.1|26603.1|6016
1684731600000|2023-05-22 05:00:00|26740|26656|26801.9|26717.9|26844.7|26760.7|26739.9|26655.9|6536
1684735200000|2023-05-22 06:00:00|26801.2|26717.2|26867.8|26783.8|26961.1|26877.1|26797.7|26713.7|8184
1684738800000|2023-05-22 07:00:00|26867.7|26783.7|26887.9|26803.9|26921.4|26837.4|26841.6|26757.6|6442
1684742400000|2023-05-22 08:00:00|26886.6|26802.6|26873.6|26789.6|26948|26864|26872.2|26788.2|6572
1684746000000|2023-05-22 09:00:00|26873.2|26789.2|26908.8|26824.8|26931.8|26847.8|26872.2|26788.2|5823
1684749600000|2023-05-22 10:00:00|26909|26825|26883.4|26799.4|26925.3|26841.3|26842.7|26758.7|6206
1684753200000|2023-05-22 11:00:00|26883|26799|26873.2|26789.2|26887.2|26803.2|26814|26730|5146
1684756800000|2023-05-22 12:00:00|26872.8|26788.8|26782.6|26698.6|26912.4|26828.4|26780|26696|5894
1684760400000|2023-05-22 13:00:00|26782.8|26698.8|27052.1|26968.1|27145.3|27061.3|26753.1|26669.1|7774
1684764000000|2023-05-22 14:00:00|27054.1|26970.1|27004.5|26920.5|27087.1|27003.1|26826.1|26742.1|7374
1684767600000|2023-05-22 15:00:00|27005.1|26921.1|26922.4|26838.4|27024.6|26940.6|26861.1|26777.1|7681
1684771200000|2023-05-22 16:00:00|26920.4|26836.4|26921.7|26837.7|26972|26888|26880|26796|6584
1684774800000|2023-05-22 17:00:00|26919.9|26835.9|26899.4|26815.4|26947.5|26863.5|26828.3|26744.3|5490
1684778400000|2023-05-22 18:00:00|26896.7|26812.7|26926|26842|26976.8|26892.8|26885.1|26801.1|4641
1684782000000|2023-05-22 19:00:00|26926.1|26842.1|26905.9|26821.9|26937.7|26853.7|26867.1|26783.1|4371
1684785600000|2023-05-22 20:00:00|26909.6|26825.6|26939.7|26855.7|26977.6|26893.6|26880.4|26796.4|3612
1684789200000|2023-05-22 21:00:00|26939.6|26855.6|26943.9|26859.9|27004.3|26920.3|26927.2|26843.2|3221
1684792800000|2023-05-22 22:00:00|26943.1|26859.1|26915.3|26831.3|26961.4|26877.4|26914.9|26830.9|4261
1684796400000|2023-05-22 23:00:00|26915.5|26831.5|26891.3|26807.3|26929.2|26845.2|26879.5|26795.5|4982
1684800000000|2023-05-23 00:00:00|26892.1|26808.1|26872|26788|26988.5|26904.5|26843.8|26759.8|4595
1684803600000|2023-05-23 01:00:00|26871.3|26787.3|27038.1|26954.1|27158.4|27074.4|26851.4|26767.4|6420
1684807200000|2023-05-23 02:00:00|27039.3|26955.3|27178.8|27094.8|27217.2|27133.2|27038.1|26954.1|5774
1684810800000|2023-05-23 03:00:00|27178.5|27094.5|27422.1|27338.1|27475.6|27391.6|27162.2|27078.2|7938
1684814400000|2023-05-23 04:00:00|27421.1|27337.1|27429.1|27345.1|27486|27402|27393.1|27309.1|7777
1684818000000|2023-05-23 05:00:00|27429.6|27345.6|27440.7|27356.7|27535|27451|27413|27329|7841
1684821600000|2023-05-23 06:00:00|27439.8|27355.8|27339.8|27255.8|27473.3|27389.3|27333.4|27249.4|6670
1684825200000|2023-05-23 07:00:00|27339.7|27255.7|27349.4|27265.4|27372.1|27288.1|27257.7|27173.7|6332
1684828800000|2023-05-23 08:00:00|27350.1|27266.1|27378|27294|27381.9|27297.9|27300.6|27216.6|6114
1684832400000|2023-05-23 09:00:00|27378.1|27294.1|27320.5|27236.5|27383.6|27299.6|27315.9|27231.9|6261
1684836000000|2023-05-23 10:00:00|27320.6|27236.6|27374.6|27290.6|27380.5|27296.5|27301.2|27217.2|6132
1684839600000|2023-05-23 11:00:00|27375|27291|27381.3|27297.3|27398|27314|27329.5|27245.5|4627
1684843200000|2023-05-23 12:00:00|27382.6|27298.6|27326.2|27242.2|27432.5|27348.5|27285.8|27201.8|5154
1684846800000|2023-05-23 13:00:00|27325.2|27241.2|27281.8|27197.8|27353.1|27269.1|27227.6|27143.6|7091
1684850400000|2023-05-23 14:00:00|27281.4|27197.4|27366.7|27282.7|27407.5|27323.5|27278|27194|7356
1684854000000|2023-05-23 15:00:00|27366.9|27282.9|27370.6|27286.6|27405.8|27321.8|27337.3|27253.3|6660
1684857600000|2023-05-23 16:00:00|27369|27285|27275.1|27191.1|27376.4|27292.4|27246.2|27162.2|6353
1684861200000|2023-05-23 17:00:00|27275.7|27191.7|27246.2|27162.2|27316.1|27232.1|27232.1|27148.1|6630
1684864800000|2023-05-23 18:00:00|27246.1|27162.1|27182.1|27098.1|27266.1|27182.1|27166.2|27082.2|7775
1684868400000|2023-05-23 19:00:00|27182|27098|27232.9|27148.9|27269.7|27185.7|27150.2|27066.2|7435
1684872000000|2023-05-23 20:00:00|27232.5|27148.5|27263.2|27179.2|27293.8|27209.8|27197.8|27113.8|6879
1684875600000|2023-05-23 21:00:00|27263.1|27179.1|27242.7|27158.7|27286.7|27202.7|27232.5|27148.5|3455
1684879200000|2023-05-23 22:00:00|27242.9|27158.9|27241.2|27157.2|27268.2|27184.2|27221.7|27137.7|6048
1684882800000|2023-05-23 23:00:00|27240.9|27156.9|27266.7|27182.7|27302.7|27218.7|27238.1|27154.1|6404
1684886400000|2023-05-24 00:00:00|27267.1|27183.1|27202.6|27118.6|27267.1|27183.1|27172|27088|7202
1684890000000|2023-05-24 01:00:00|27202.8|27118.8|27180.2|27096.2|27235.3|27151.3|27178.1|27094.1|6874
1684893600000|2023-05-24 02:00:00|27179.7|27095.7|27209.2|27125.2|27218|27134|27161.8|27077.8|5199
1684897200000|2023-05-24 03:00:00|27208.2|27124.2|26828|26744|27210.2|27126.2|26716.7|26632.7|7898
1684900800000|2023-05-24 04:00:00|26828.3|26744.3|26846.8|26762.8|26856.3|26772.3|26755.3|26671.3|6562
1684904400000|2023-05-24 05:00:00|26847.4|26763.4|26819.4|26735.4|26871|26787|26766.2|26682.2|6759
1684908000000|2023-05-24 06:00:00|26821.2|26737.2|26750.6|26666.6|26821.8|26737.8|26663.8|26579.8|5736
1684911600000|2023-05-24 07:00:00|26754.6|26670.6|26721.1|26637.1|26799.9|26715.9|26692.1|26608.1|7686
1684915200000|2023-05-24 08:00:00|26721.2|26637.2|26792.6|26708.6|26797.7|26713.7|26711.9|26627.9|7581
1684918800000|2023-05-24 09:00:00|26792.4|26708.4|26790.9|26706.9|26878.6|26794.6|26777.3|26693.3|6728
1684922400000|2023-05-24 10:00:00|26792|26708|26771.5|26687.5|26805.1|26721.1|26758.8|26674.8|5010
1684926000000|2023-05-24 11:00:00|26770.6|26686.6|26782|26698|26806.6|26722.6|26730.6|26646.6|6390
1684929600000|2023-05-24 12:00:00|26781.9|26697.9|26736.5|26652.5|26784.2|26700.2|26710|26626|6289
1684933200000|2023-05-24 13:00:00|26736.6|26652.6|26482.7|26398.7|26754.1|26670.1|26315.2|26231.2|8305
1684936800000|2023-05-24 14:00:00|26482.8|26398.8|26299|26215|26483.3|26399.3|26186.1|26102.1|10441
1684940400000|2023-05-24 15:00:00|26296|26212|26356.3|26272.3|26414.5|26330.5|26118.9|26034.9|9824
1684944000000|2023-05-24 16:00:00|26356.4|26272.4|26277.4|26193.4|26369.8|26285.8|26203.2|26119.2|9635
1684947600000|2023-05-24 17:00:00|26278.6|26194.6|26319.3|26235.3|26401|26317|26208.9|26124.9|7958
1684951200000|2023-05-24 18:00:00|26320|26236|26259.9|26175.9|26367.1|26283.1|26255.5|26171.5|8080
1684954800000|2023-05-24 19:00:00|26262|26178|26294.2|26210.2|26435.6|26351.6|26248.7|26164.7|7781
1684958400000|2023-05-24 20:00:00|26294.3|26210.3|26445.1|26361.1|26530|26446|26279.3|26195.3|9342
1684962000000|2023-05-24 21:00:00|26444.9|26360.9|26408.4|26324.4|26502.3|26418.3|26355.7|26271.7|4047
1684965600000|2023-05-24 22:00:00|26410.1|26326.1|26391.6|26307.6|26448|26364|26355.2|26271.2|6216
1684969200000|2023-05-24 23:00:00|26390.8|26306.8|26370|26286|26432.4|26348.4|26367.4|26283.4|6748
1684972800000|2023-05-25 00:00:00|26369.8|26285.8|26278|26194|26436.1|26352.1|26241.7|26157.7|7415
1684976400000|2023-05-25 01:00:00|26277.6|26193.6|26163.3|26079.3|26355.4|26271.4|25912.6|25828.6|9046
1684980000000|2023-05-25 02:00:00|26166.1|26082.1|26164.7|26080.7|26189|26105|26089.7|26005.7|7812
1684983600000|2023-05-25 03:00:00|26164.4|26080.4|26225.2|26141.2|26263.9|26179.9|26162.8|26078.8|7860
1684987200000|2023-05-25 04:00:00|26224|26140|26265.3|26181.3|26309.9|26225.9|26192|26108|7416
1684990800000|2023-05-25 05:00:00|26264|26180|26300.7|26216.7|26321.4|26237.4|26255.1|26171.1|5373
1684994400000|2023-05-25 06:00:00|26300.3|26216.3|26299.1|26215.1|26337.5|26253.5|26261.6|26177.6|7058
1684998000000|2023-05-25 07:00:00|26300.5|26216.5|26172|26088|26309.3|26225.3|26168.8|26084.8|7375
1685001600000|2023-05-25 08:00:00|26172.1|26088.1|26265.2|26181.2|26296.5|26212.5|26161.3|26077.3|6860
1685005200000|2023-05-25 09:00:00|26267.1|26183.1|26323.3|26239.3|26324|26240|26262.4|26178.4|5424
1685008800000|2023-05-25 10:00:00|26320.8|26236.8|26291|26207|26340.8|26256.8|26257.6|26173.6|5824
1685012400000|2023-05-25 11:00:00|26290.1|26206.1|26333.8|26249.8|26369.2|26285.2|26250.9|26166.9|5973
1685016000000|2023-05-25 12:00:00|26330.7|26246.7|26443.3|26359.3|26526.3|26442.3|26330.7|26246.7|9182
1685019600000|2023-05-25 13:00:00|26443|26359|26382.9|26298.9|26476.2|26392.2|26311.7|26227.7|8494
1685023200000|2023-05-25 14:00:00|26381.6|26297.6|26406.8|26322.8|26467.8|26383.8|26327.2|26243.2|8842
1685026800000|2023-05-25 15:00:00|26406.7|26322.7|26266|26182|26433.7|26349.7|26209.6|26125.6|8772
1685030400000|2023-05-25 16:00:00|26266.7|26182.7|26318.7|26234.7|26361.2|26277.2|26251.6|26167.6|7746
1685034000000|2023-05-25 17:00:00|26317.7|26233.7|26394.1|26310.1|26438.3|26354.3|26294.7|26210.7|6991
1685037600000|2023-05-25 18:00:00|26393.4|26309.4|26418.4|26334.4|26450.3|26366.3|26371.8|26287.8|7192
1685041200000|2023-05-25 19:00:00|26418.3|26334.3|26510|26426|26670|26586|26410.5|26326.5|8951
1685044800000|2023-05-25 20:00:00|26510.1|26426.1|26532.2|26448.2|26566|26482|26501.8|26417.8|5373
1685048400000|2023-05-25 21:00:00|26532|26448|26517.9|26433.9|26532|26448|26482.3|26398.3|4357
1685052000000|2023-05-25 22:00:00|26518.8|26434.8|26496.4|26412.4|26520.4|26436.4|26477.7|26393.7|4001
1685055600000|2023-05-25 23:00:00|26497.3|26413.3|26520.8|26436.8|26597.3|26513.3|26496.4|26412.4|4821
1685059200000|2023-05-26 00:00:00|26521.1|26437.1|26514.9|26430.9|26551.1|26467.1|26438.5|26354.5|5471
1685062800000|2023-05-26 01:00:00|26513.6|26429.6|26460.5|26376.5|26581.7|26497.7|26394|26310|7102
1685066400000|2023-05-26 02:00:00|26461.5|26377.5|26448.8|26364.8|26489|26405|26427.4|26343.4|4730
1685070000000|2023-05-26 03:00:00|26450|26366|26479.8|26395.8|26511.1|26427.1|26438.8|26354.8|4580
1685073600000|2023-05-26 04:00:00|26480|26396|26475|26391|26497|26413|26456.9|26372.9|4103
1685077200000|2023-05-26 05:00:00|26472.1|26388.1|26394.8|26310.8|26479.9|26395.9|26384.7|26300.7|4616
1685080800000|2023-05-26 06:00:00|26396.3|26312.3|26475.9|26391.9|26488.4|26404.4|26375.4|26291.4|5759
1685084400000|2023-05-26 07:00:00|26476.2|26392.2|26549.4|26465.4|26577.7|26493.7|26458.1|26374.1|6517
1685088000000|2023-05-26 08:00:00|26548.9|26464.9|26515.4|26431.4|26593.2|26509.2|26511.5|26427.5|6497
1685091600000|2023-05-26 09:00:00|26513.3|26429.3|26488.7|26404.7|26517.7|26433.7|26470.6|26386.6|4419
1685095200000|2023-05-26 10:00:00|26490.8|26406.8|26496.7|26412.7|26533.2|26449.2|26469.7|26385.7|5283
1685098800000|2023-05-26 11:00:00|26496.6|26412.6|26516.2|26432.2|26547.1|26463.1|26474.7|26390.7|6266
1685102400000|2023-05-26 12:00:00|26511.9|26427.9|26483.4|26399.4|26566.9|26482.9|26400.5|26316.5|6874
1685106000000|2023-05-26 13:00:00|26482.6|26398.6|26587.1|26503.1|26638.9|26554.9|26482|26398|7984
1685109600000|2023-05-26 14:00:00|26587.2|26503.2|26816.7|26732.7|26986.5|26902.5|26587.2|26503.2|10537
1685113200000|2023-05-26 15:00:00|26816.6|26732.6|26802.4|26718.4|26895.8|26811.8|26794.9|26710.9|7138
1685116800000|2023-05-26 16:00:00|26802|26718|26843.7|26759.7|26881.9|26797.9|26795.1|26711.1|7538
1685120400000|2023-05-26 17:00:00|26847.1|26763.1|26763.3|26679.3|26891.1|26807.1|26733.2|26649.2|7398
1685124000000|2023-05-26 18:00:00|26768.3|26684.3|26784.3|26700.3|26806.1|26722.1|26656.8|26572.8|5677
1685127600000|2023-05-26 19:00:00|26781.9|26697.9|26818.6|26734.6|26867.9|26783.9|26778.1|26694.1|5124
1685131200000|2023-05-26 20:00:00|26817.7|26733.7|26801.5|26717.5|26854.1|26770.1|26784.5|26700.5|2949
1685170800000|2023-05-27 07:00:00|26798.9|26714.9|26775.7|26691.7|26799.2|26715.2|26760|26676|2093
1685174400000|2023-05-27 08:00:00|26775.5|26691.5|26740.9|26656.9|26775.5|26691.5|26722.7|26638.7|2967
1685178000000|2023-05-27 09:00:00|26740.7|26656.7|26752.8|26668.8|26783.5|26699.5|26731.8|26647.8|2558
1685181600000|2023-05-27 10:00:00|26753.1|26669.1|26729.1|26645.1|26766.1|26682.1|26720.6|26636.6|2047
1685185200000|2023-05-27 11:00:00|26728.9|26644.9|26742.2|26658.2|26762.6|26678.6|26717.6|26633.6|3031
1685188800000|2023-05-27 12:00:00|26742|26658|26760.8|26676.8|26789.5|26705.5|26724.6|26640.6|3118
1685192400000|2023-05-27 13:00:00|26760.9|26676.9|26680.3|26596.3|26828.9|26744.9|26605.3|26521.3|4121
1685196000000|2023-05-27 14:00:00|26679.8|26595.8|26715.3|26631.3|26769.8|26685.8|26657.6|26573.6|5283
1685199600000|2023-05-27 15:00:00|26715.6|26631.6|26736.8|26652.8|26737.3|26653.3|26691.5|26607.5|3296
1685203200000|2023-05-27 16:00:00|26737.1|26653.1|26714|26630|26739.7|26655.7|26667.4|26583.4|3181
1685206800000|2023-05-27 17:00:00|26713.9|26629.9|26801.2|26717.2|26810.2|26726.2|26709.8|26625.8|3750
1685210400000|2023-05-27 18:00:00|26801.6|26717.6|26753.8|26669.8|26890.9|26806.9|26752.7|26668.7|4338
1685214000000|2023-05-27 19:00:00|26753.7|26669.7|26783|26699|26816.1|26732.1|26753.7|26669.7|3635
1685217600000|2023-05-27 20:00:00|26782.6|26698.6|26802.8|26718.8|26803.5|26719.5|26775.3|26691.3|2705
1685221200000|2023-05-27 21:00:00|26802.9|26718.9|26827.7|26743.7|26827.7|26743.7|26797.7|26713.7|761
1685224800000|2023-05-27 22:00:00|26823.6|26739.6|26857.9|26773.9|26883.3|26799.3|26811.2|26727.2|4506
1685228400000|2023-05-27 23:00:00|26858.1|26774.1|26907.6|26823.6|26940.9|26856.9|26858.1|26774.1|3950
1685232000000|2023-05-28 00:00:00|26907.5|26823.5|27127.2|27043.2|27173.1|27089.1|26823.8|26739.8|6063
1685235600000|2023-05-28 01:00:00|27127.7|27043.7|27149.9|27065.9|27221.2|27137.2|27122.6|27038.6|6745
1685239200000|2023-05-28 02:00:00|27150.1|27066.1|27149.7|27065.7|27172.8|27088.8|27118.4|27034.4|3957
1685242800000|2023-05-28 03:00:00|27150|27066|27235.1|27151.1|27292.9|27208.9|27150|27066|5169
1685246400000|2023-05-28 04:00:00|27236|27152|27217.5|27133.5|27336|27252|27213.3|27129.3|5850
1685250000000|2023-05-28 05:00:00|27217.6|27133.6|27215.3|27131.3|27233.4|27149.4|27174.3|27090.3|4533
1685253600000|2023-05-28 06:00:00|27215.5|27131.5|27231.3|27147.3|27271.2|27187.2|27214.3|27130.3|3391
1685257200000|2023-05-28 07:00:00|27231.2|27147.2|27269.1|27185.1|27273.9|27189.9|27231.1|27147.1|3076
1685260800000|2023-05-28 08:00:00|27269.9|27185.9|27247.2|27163.2|27281.4|27197.4|27227.1|27143.1|3405
1685264400000|2023-05-28 09:00:00|27246.4|27162.4|27200.5|27116.5|27248.7|27164.7|27187.3|27103.3|2678
1685268000000|2023-05-28 10:00:00|27201.9|27117.9|27259.5|27175.5|27268|27184|27189.7|27105.7|2794
1685271600000|2023-05-28 11:00:00|27259.6|27175.6|27206.6|27122.6|27384.8|27300.8|27204.1|27120.1|4543
1685275200000|2023-05-28 12:00:00|27206.7|27122.7|27189.1|27105.1|27233.8|27149.8|27155.2|27071.2|4676
1685278800000|2023-05-28 13:00:00|27188.9|27104.9|27230.6|27146.6|27274.4|27190.4|27184.5|27100.5|3993
1685282400000|2023-05-28 14:00:00|27229.5|27145.5|27239|27155|27288.9|27204.9|27219|27135|3782
1685286000000|2023-05-28 15:00:00|27238.8|27154.8|27323.3|27239.3|27324|27240|27222.5|27138.5|5319
1685289600000|2023-05-28 16:00:00|27322.2|27238.2|27302.5|27218.5|27380.8|27296.8|27272.7|27188.7|5310
1685293200000|2023-05-28 17:00:00|27302.6|27218.6|27399.6|27315.6|27456.9|27372.9|27264.8|27180.8|4936
1685296800000|2023-05-28 18:00:00|27399.8|27315.8|27637.5|27553.5|27785.8|27701.8|27360.7|27276.7|8049
1685300400000|2023-05-28 19:00:00|27637.7|27553.7|27591.8|27477.8|27680.1|27596.1|27543.7|27429.7|5438
1685304000000|2023-05-28 20:00:00|27591.7|27477.7|27619.2|27505.2|27658.9|27544.9|27591.7|27477.7|4358
1685307600000|2023-05-28 21:00:00|27624.1|27510.1|27888.9|27804.9|28025.5|27911.5|27611.7|27497.7|6183
1685311200000|2023-05-28 22:00:00|27889.1|27805.1|28137.6|28053.6|28256.2|28172.2|27887.7|27803.7|8512
1685314800000|2023-05-28 23:00:00|28138|28054|28129.5|28045.5|28301.4|28217.4|28097.8|28013.8|7481
1685318400000|2023-05-29 00:00:00|28132.1|28048.1|28241.9|28157.9|28497|28413|28120.7|28036.7|8393
1685322000000|2023-05-29 01:00:00|28241.1|28157.1|28219.3|28135.3|28268.4|28184.4|28183.5|28099.5|6666
1685325600000|2023-05-29 02:00:00|28221.3|28137.3|28144.6|28060.6|28231.4|28147.4|28143.6|28059.6|6503
1685329200000|2023-05-29 03:00:00|28144.5|28060.5|28004.9|27920.9|28182.2|28098.2|27960.1|27876.1|6970
1685332800000|2023-05-29 04:00:00|28005.7|27921.7|27992.5|27908.5|28055.6|27971.6|27902.9|27818.9|7369
1685336400000|2023-05-29 05:00:00|27991.8|27907.8|28042.8|27958.8|28105.1|28021.1|27980.4|27896.4|6179
1685340000000|2023-05-29 06:00:00|28046.9|27962.9|28047.8|27963.8|28086.3|28002.3|28034.2|27950.2|4626
1685343600000|2023-05-29 07:00:00|28050|27966|27953.4|27869.4|28050.5|27966.5|27884.5|27800.5|6199
1685347200000|2023-05-29 08:00:00|27953.7|27869.7|27948.2|27864.2|27996.5|27912.5|27892.9|27808.9|6995
1685350800000|2023-05-29 09:00:00|27947.9|27863.9|27982|27898|27988.3|27904.3|27899.2|27815.2|5528
1685354400000|2023-05-29 10:00:00|27985.1|27901.1|27902.9|27818.9|28017.7|27933.7|27800.8|27716.8|6667
1685358000000|2023-05-29 11:00:00|27903.3|27819.3|27965.2|27881.2|27989|27905|27888.5|27804.5|6465
1685361600000|2023-05-29 12:00:00|27964.9|27880.9|27929.8|27845.8|27999.4|27915.4|27907.2|27823.2|6644
1685365200000|2023-05-29 13:00:00|27929.3|27845.3|27954.1|27870.1|27997.1|27913.1|27908.7|27824.7|7062
1685368800000|2023-05-29 14:00:00|27950.2|27866.2|27836.5|27752.5|27984.7|27900.7|27742.3|27658.3|7191
1685372400000|2023-05-29 15:00:00|27835.9|27751.9|27679.9|27595.9|27887.3|27803.3|27641.1|27557.1|9385
1685376000000|2023-05-29 16:00:00|27680.4|27596.4|27650.4|27566.4|27723.8|27639.8|27603|27519|10042
1685379600000|2023-05-29 17:00:00|27652.4|27568.4|27738.7|27654.7|27780.1|27696.1|27575.6|27491.6|6989
1685383200000|2023-05-29 18:00:00|27739|27655|27691.1|27607.1|27769.1|27685.1|27655.8|27571.8|4968
1685386800000|2023-05-29 19:00:00|27691|27607|27686.1|27602.1|27752.9|27668.9|27673.9|27589.9|5317
1685390400000|2023-05-29 20:00:00|27688.6|27604.6|27733.1|27649.1|27749.1|27665.1|27676|27592|5343
1685394000000|2023-05-29 21:00:00|27733|27649|27716.4|27632.4|27770.1|27686.1|27700.3|27616.3|3731
1685397600000|2023-05-29 22:00:00|27717.5|27633.5|27734.6|27650.6|27737.9|27653.9|27611|27527|6050
1685401200000|2023-05-29 23:00:00|27734.8|27650.8|27783.4|27699.4|27861.5|27777.5|27726.1|27642.1|6482
1685404800000|2023-05-30 00:00:00|27781.4|27697.4|27763|27679|27825.5|27741.5|27635.4|27551.4|7519
1685408400000|2023-05-30 01:00:00|27759.7|27675.7|27809.7|27725.7|27841.7|27757.7|27748.2|27664.2|6461
1685412000000|2023-05-30 02:00:00|27811|27727|27829.1|27745.1|27838.5|27754.5|27770.1|27686.1|5336
1685415600000|2023-05-30 03:00:00|27829.2|27745.2|27873.1|27789.1|27986.1|27902.1|27820.8|27736.8|5943
1685419200000|2023-05-30 04:00:00|27872.8|27788.8|27818.2|27734.2|27905.2|27821.2|27805.1|27721.1|5197
1685422800000|2023-05-30 05:00:00|27818.5|27734.5|27797.3|27713.3|27820.3|27736.3|27721.7|27637.7|5826
1685426400000|2023-05-30 06:00:00|27800.3|27716.3|27847.3|27763.3|27871.1|27787.1|27795.4|27711.4|5756
1685430000000|2023-05-30 07:00:00|27847.6|27763.6|27781.6|27697.6|27896.4|27812.4|27776.1|27692.1|6729
1685433600000|2023-05-30 08:00:00|27781.5|27697.5|27832.6|27748.6|27865.7|27781.7|27761.7|27677.7|6065
1685437200000|2023-05-30 09:00:00|27833.1|27749.1|27904|27820|27949.3|27865.3|27830.1|27746.1|6947
1685440800000|2023-05-30 10:00:00|27906.4|27822.4|27949|27865|28088.6|28004.6|27902.4|27818.4|7998
1685444400000|2023-05-30 11:00:00|27948.8|27864.8|28081.3|27997.3|28097|28013|27913.7|27829.7|7960
1685448000000|2023-05-30 12:00:00|28079.9|27995.9|27962.2|27878.2|28086|28002|27851.6|27767.6|7454
1685451600000|2023-05-30 13:00:00|27962.1|27878.1|27859|27775|28028|27944|27815.2|27731.2|8185
1685455200000|2023-05-30 14:00:00|27858.8|27774.8|27671.2|27587.2|27922.9|27838.9|27670.5|27586.5|10042
1685458800000|2023-05-30 15:00:00|27671.1|27587.1|27724.4|27640.4|27784|27700|27670.3|27586.3|9345
1685462400000|2023-05-30 16:00:00|27723.8|27639.8|27763.5|27679.5|27790.9|27706.9|27604.5|27520.5|8019
1685466000000|2023-05-30 17:00:00|27763.6|27679.6|27748.3|27664.3|27827.7|27743.7|27676.6|27592.6|8171
1685469600000|2023-05-30 18:00:00|27748.2|27664.2|27814|27730|27849.4|27765.4|27712.9|27628.9|6525
1685473200000|2023-05-30 19:00:00|27814.1|27730.1|27908.3|27824.3|27913.6|27829.6|27802.6|27718.6|7862
1685476800000|2023-05-30 20:00:00|27897.4|27813.4|27814|27730|27913.3|27829.3|27806.4|27722.4|7233
1685480400000|2023-05-30 21:00:00|27813.9|27729.9|27772.6|27688.6|27887.8|27803.8|27724.4|27640.4|5232
1685484000000|2023-05-30 22:00:00|27771.3|27687.3|27781.1|27697.1|27810.6|27726.6|27701.3|27617.3|5332
1685487600000|2023-05-30 23:00:00|27780.5|27696.5|27741.2|27657.2|27790.8|27706.8|27720.5|27636.5|5791
1685491200000|2023-05-31 00:00:00|27741.4|27657.4|27800.8|27716.8|27810|27726|27705.1|27621.1|6004
1685494800000|2023-05-31 01:00:00|27801|27717|27789.2|27705.2|27887.5|27803.5|27784.8|27700.8|7204
1685498400000|2023-05-31 02:00:00|27789.3|27705.3|27716.1|27632.1|27789.5|27705.5|27617.8|27533.8|7096
1685502000000|2023-05-31 03:00:00|27716.9|27632.9|27703.3|27619.3|27736.3|27652.3|27649.1|27565.1|6107
1685505600000|2023-05-31 04:00:00|27703.4|27619.4|27308.3|27224.3|27732.1|27648.1|27299.6|27215.6|7965
1685509200000|2023-05-31 05:00:00|27306.8|27222.8|27136.2|27052.2|27328.6|27244.6|27068.1|26984.1|10207
1685512800000|2023-05-31 06:00:00|27136.1|27052.1|27215.9|27131.9|27238.7|27154.7|27038.1|26954.1|9205
1685516400000|2023-05-31 07:00:00|27215.6|27131.6|27214.6|27130.6|27264.3|27180.3|27165.9|27081.9|7048
1685520000000|2023-05-31 08:00:00|27214.3|27130.3|27184.2|27100.2|27252.4|27168.4|27157.9|27073.9|5724
1685523600000|2023-05-31 09:00:00|27186.1|27102.1|27179.9|27095.9|27207|27123|27102|27018|6302
1685527200000|2023-05-31 10:00:00|27179.7|27095.7|27104.3|27020.3|27192.4|27108.4|27092|27008|6079
1685530800000|2023-05-31 11:00:00|27106.6|27022.6|27141.8|27057.8|27175.7|27091.7|27044.2|26960.2|6206
1685534400000|2023-05-31 12:00:00|27141.1|27057.1|27118.2|27034.2|27162.5|27078.5|27109.4|27025.4|5612
1685538000000|2023-05-31 13:00:00|27118.7|27034.7|27164.5|27080.5|27276.3|27192.3|27103.6|27019.6|8038
1685541600000|2023-05-31 14:00:00|27166.7|27082.7|27075.1|26991.1|27170.5|27086.5|26887.4|26803.4|9530
1685545200000|2023-05-31 15:00:00|27074.6|26990.6|26952.5|26868.5|27107.7|27023.7|26923.2|26839.2|8136
1685548800000|2023-05-31 16:00:00|26951.3|26867.3|26984.4|26900.4|27028.7|26944.7|26885.1|26801.1|9065
1685552400000|2023-05-31 17:00:00|26984.6|26900.6|27102.7|27018.7|27130.3|27046.3|26958.9|26874.9|8626
1685556000000|2023-05-31 18:00:00|27102.9|27018.9|27080.1|26996.1|27133.6|27049.6|27061.6|26977.6|6537
1685559600000|2023-05-31 19:00:00|27081|26997|27054.9|26970.9|27164.6|27080.6|27044.7|26960.7|6994
1685563200000|2023-05-31 20:00:00|27048.5|26964.5|27158.2|27074.2|27166.6|27082.6|27046.5|26962.5|6451
1685566800000|2023-05-31 21:00:00|27158.3|27074.3|27135.3|27051.3|27168.3|27084.3|27093.6|27009.6|3785
1685570400000|2023-05-31 22:00:00|27132.8|27048.8|27230.4|27146.4|27235.2|27151.2|27126.9|27042.9|6714
1685574000000|2023-05-31 23:00:00|27229.2|27145.2|27258|27174|27338.2|27254.2|27205.8|27121.8|6522
1685577600000|2023-06-01 00:00:00|27257.5|27173.5|27112.8|27028.8|27394.6|27310.6|27069.3|26985.3|9001
1685581200000|2023-06-01 01:00:00|27112.6|27028.6|27126.4|27042.4|27216.1|27132.1|27104.9|27020.9|8105
1685584800000|2023-06-01 02:00:00|27133|27049|26765.3|26681.3|27166.2|27082.2|26697|26613|7730
1685588400000|2023-06-01 03:00:00|26761.1|26677.1|26821.8|26737.8|26883.8|26799.8|26663.2|26579.2|8316
1685592000000|2023-06-01 04:00:00|26821.9|26737.9|26851.4|26767.4|26870.2|26786.2|26796.1|26712.1|6450
1685595600000|2023-06-01 05:00:00|26851.3|26767.3|26897|26813|26910|26826|26830.8|26746.8|6137
1685599200000|2023-06-01 06:00:00|26896.8|26812.8|26835.6|26751.6|26925.8|26841.8|26828.1|26744.1|5849
1685602800000|2023-06-01 07:00:00|26835.2|26751.2|26842.6|26758.6|26908.7|26824.7|26808.7|26724.7|6370
1685606400000|2023-06-01 08:00:00|26844.7|26760.7|26959.8|26875.8|26972.6|26888.6|26832.3|26748.3|6303
1685610000000|2023-06-01 09:00:00|26960.5|26876.5|26955.2|26871.2|26994|26910|26942.8|26858.8|6179
1685613600000|2023-06-01 10:00:00|26954.8|26870.8|26904.3|26820.3|26978.4|26894.4|26903.6|26819.6|6592
1685617200000|2023-06-01 11:00:00|26904.2|26820.2|26935.3|26851.3|26954.4|26870.4|26883.7|26799.7|5714
1685620800000|2023-06-01 12:00:00|26935.1|26851.1|26985.5|26901.5|27009.6|26925.6|26842.2|26758.2|7966
1685624400000|2023-06-01 13:00:00|26990.3|26906.3|26939.3|26855.3|27019.6|26935.6|26912.9|26828.9|8093
1685628000000|2023-06-01 14:00:00|26942.6|26858.6|26939.3|26855.3|27020.1|26936.1|26875.5|26791.5|8000
1685631600000|2023-06-01 15:00:00|26940.1|26856.1|26941.2|26857.2|26989.7|26905.7|26906.1|26822.1|6849
1685635200000|2023-06-01 16:00:00|26940.9|26856.9|27137.9|27053.9|27215.1|27131.1|26842.8|26758.8|8546
1685638800000|2023-06-01 17:00:00|27137.4|27053.4|27003.1|26919.1|27181.8|27097.8|26963.4|26879.4|9829
1685642400000|2023-06-01 18:00:00|26998.9|26914.9|27009.1|26925.1|27090.4|27006.4|26978.6|26894.6|7223
1685646000000|2023-06-01 19:00:00|27011.5|26927.5|26907.9|26823.9|27032.8|26948.8|26703.8|26619.8|9631
1685649600000|2023-06-01 20:00:00|26909.9|26825.9|26906.3|26822.3|26966.3|26882.3|26874.1|26790.1|7614
1685653200000|2023-06-01 21:00:00|26906.6|26822.6|26935.2|26851.2|26988.7|26904.7|26906.4|26822.4|4748
1685656800000|2023-06-01 22:00:00|26943.1|26859.1|26929.9|26845.9|26955.1|26871.1|26897.5|26813.5|4656
1685660400000|2023-06-01 23:00:00|26932|26848|26869.1|26785.1|26933.8|26849.8|26756.7|26672.7|6811
1685664000000|2023-06-02 00:00:00|26860.3|26776.3|26829.9|26745.9|26869.3|26785.3|26552.4|26468.4|9083
1685667600000|2023-06-02 01:00:00|26827.3|26743.3|26854.9|26770.9|26895.3|26811.3|26761.9|26677.9|8214
1685671200000|2023-06-02 02:00:00|26857.7|26773.7|27006.9|26922.9|27030.2|26946.2|26853.9|26769.9|9019
1685674800000|2023-06-02 03:00:00|27005.4|26921.4|27042.5|26958.5|27063|26979|26974|26890|7836
1685678400000|2023-06-02 04:00:00|27042|26958|27118.6|27034.6|27156|27072|26991.4|26907.4|7271
1685682000000|2023-06-02 05:00:00|27120.9|27036.9|27195.7|27111.7|27262.2|27178.2|27110.2|27026.2|8055
1685685600000|2023-06-02 06:00:00|27198.7|27114.7|27119|27035|27208.2|27124.2|27113.2|27029.2|6343
1685689200000|2023-06-02 07:00:00|27118.9|27034.9|27095.5|27011.5|27164.5|27080.5|27091.6|27007.6|7265
1685692800000|2023-06-02 08:00:00|27094|27010|27218.2|27134.2|27225.9|27141.9|27091.4|27007.4|6038
1685696400000|2023-06-02 09:00:00|27215.5|27131.5|27124.6|27042.6|27228.2|27144.2|27109.4|27027.4|6073
1685700000000|2023-06-02 10:00:00|27123.5|27041.5|27142|27060|27152.9|27070.9|27107|27025|5353
1685703600000|2023-06-02 11:00:00|27138|27056|27176.1|27094.1|27211.5|27129.5|27115.8|27033.8|6674
1685707200000|2023-06-02 12:00:00|27175.8|27093.8|27145.4|27063.4|27283.2|27201.2|27052|26970|8258
1685710800000|2023-06-02 13:00:00|27145.1|27063.1|26957|26875|27180.5|27098.5|26910.9|26828.9|8834
1685714400000|2023-06-02 14:00:00|26954.7|26872.7|27009.7|26927.7|27033.5|26951.5|26933.8|26851.8|10261
1685718000000|2023-06-02 15:00:00|27011.4|26929.4|27138.3|27056.3|27150.6|27068.6|27003.8|26921.8|8107
1685721600000|2023-06-02 16:00:00|27139.1|27057.1|27100.4|27018.4|27166.5|27084.5|27078.2|26996.2|8188
1685725200000|2023-06-02 17:00:00|27099.8|27017.8|27104|27022|27140.9|27058.9|27065.7|26983.7|7410
1685728800000|2023-06-02 18:00:00|27102.6|27020.6|27235.7|27153.7|27236.5|27154.5|27052.7|26970.7|7073
1685732400000|2023-06-02 19:00:00|27236.1|27154.1|27289.3|27207.3|27334.9|27252.9|27175.2|27093.2|9000
1685736000000|2023-06-02 20:00:00|27287.4|27205.4|27229|27147|27320.3|27238.3|27222.2|27140.2|6899
1685775600000|2023-06-03 07:00:00|27227.2|27145.2|27220.3|27138.3|27244.3|27162.3|27210.8|27128.8|2892
1685779200000|2023-06-03 08:00:00|27219.9|27137.9|27193|27111|27225.4|27143.4|27187.1|27105.1|2617
1685782800000|2023-06-03 09:00:00|27192.7|27110.7|27197.9|27115.9|27198.9|27116.9|27179.3|27097.3|1717
1685786400000|2023-06-03 10:00:00|27198|27116|27187|27105|27227.7|27145.7|27161.2|27079.2|2569
1685790000000|2023-06-03 11:00:00|27187.9|27105.9|27178.5|27096.5|27218.9|27136.9|27172.4|27090.4|2088
1685793600000|2023-06-03 12:00:00|27178.2|27096.2|27213.4|27131.4|27219.4|27137.4|27177.2|27095.2|2193
1685797200000|2023-06-03 13:00:00|27212.3|27130.3|27214.1|27132.1|27231.5|27149.5|27195.1|27113.1|2293
1685800800000|2023-06-03 14:00:00|27214.8|27132.8|27219.8|27137.8|27238.2|27156.2|27212.7|27130.7|1960
1685804400000|2023-06-03 15:00:00|27219.4|27137.4|27348.4|27266.4|27371.4|27289.4|27173.8|27091.8|4422
1685808000000|2023-06-03 16:00:00|27348.2|27266.2|27297.8|27215.8|27364.8|27282.8|27274|27192|4347
1685811600000|2023-06-03 17:00:00|27297.4|27215.4|27207.3|27125.3|27303.4|27221.4|27164.6|27082.6|4739
1685815200000|2023-06-03 18:00:00|27206.7|27124.7|27190.3|27108.3|27227.9|27145.9|27172.5|27090.5|2269
1685818800000|2023-06-03 19:00:00|27190.2|27108.2|27142.6|27060.6|27208.9|27126.9|27078.9|26996.9|2949
1685822400000|2023-06-03 20:00:00|27143.1|27061.1|27108.9|27026.9|27172|27090|27102.2|27020.2|2981
1685826000000|2023-06-03 21:00:00|27109|27027|27053.1|26971.1|27120.7|27038.7|26969.5|26887.5|3804
1685829600000|2023-06-03 22:00:00|27052.8|26970.8|27114.2|27032.2|27121.6|27039.6|27052.4|26970.4|2218
1685833200000|2023-06-03 23:00:00|27114.1|27032.1|27113.4|27031.4|27126.9|27044.9|27098.3|27016.3|1387
1685836800000|2023-06-04 00:00:00|27113.6|27031.6|27054.5|26972.5|27115.7|27033.7|27052.3|26970.3|2272
1685840400000|2023-06-04 01:00:00|27053.3|26971.3|27089.7|27007.7|27121.3|27039.3|27000.5|26918.5|3018
1685844000000|2023-06-04 02:00:00|27089.9|27007.9|27132.7|27050.7|27141.6|27059.6|27078.9|26996.9|1951
1685847600000|2023-06-04 03:00:00|27132.8|27050.8|27105.2|27023.2|27132.8|27050.8|27089.2|27007.2|1866
1685851200000|2023-06-04 04:00:00|27105.1|27023.1|27098.3|27016.3|27126.2|27044.2|27085.1|27003.1|1661
1685854800000|2023-06-04 05:00:00|27098.5|27016.5|27082.3|27000.3|27099.9|27017.9|27073.2|26991.2|1334
1685858400000|2023-06-04 06:00:00|27082.5|27000.5|27173.6|27091.6|27187.2|27105.2|27081.2|26999.2|2641
1685862000000|2023-06-04 07:00:00|27174|27092|27191.7|27109.7|27204.3|27122.3|27172.1|27090.1|2764
1685865600000|2023-06-04 08:00:00|27192|27110|27192.2|27110.2|27201.6|27119.6|27166.8|27084.8|1602
1685869200000|2023-06-04 09:00:00|27192.3|27110.3|27260.3|27178.3|27290.6|27208.6|27192.3|27110.3|3021
1685872800000|2023-06-04 10:00:00|27259.8|27177.8|27266.8|27184.8|27272.3|27190.3|27235.2|27153.2|1941
1685876400000|2023-06-04 11:00:00|27266.5|27184.5|27240|27158|27277.2|27195.2|27225.7|27143.7|2590
1685880000000|2023-06-04 12:00:00|27240.1|27158.1|27256.4|27174.4|27258.5|27176.5|27205.7|27123.7|2275
1685883600000|2023-06-04 13:00:00|27256.6|27174.6|27290.3|27208.3|27343.2|27261.2|27252|27170|3039
1685887200000|2023-06-04 14:00:00|27292.8|27210.8|27282.1|27200.1|27305.5|27223.5|27212.6|27130.6|4027
1685890800000|2023-06-04 15:00:00|27282.3|27200.3|27225.9|27143.9|27291.6|27209.6|27225.6|27143.6|2849
1685894400000|2023-06-04 16:00:00|27226|27144|27214.8|27132.8|27240.3|27158.3|27201.4|27119.4|2842
1685898000000|2023-06-04 17:00:00|27214.9|27132.9|27226.5|27144.5|27255.6|27173.6|27211|27129|2180
1685901600000|2023-06-04 18:00:00|27226.4|27144.4|27236.3|27154.3|27252.5|27170.5|27224.7|27142.7|2002
1685905200000|2023-06-04 19:00:00|27236.6|27154.6|27270.5|27158.5|27277.3|27182.3|27231.6|27149.6|1395
1685908800000|2023-06-04 20:00:00|27270.4|27158.4|27303.6|27191.6|27326.7|27214.7|27262.8|27150.8|2408
1685912400000|2023-06-04 21:00:00|27301.9|27189.9|27236.8|27154.8|27338.1|27226.6|27230.3|27148.3|3904
1685916000000|2023-06-04 22:00:00|27237.8|27155.8|27275.4|27193.4|27505.6|27423.6|27234.5|27152.5|8648
1685919600000|2023-06-04 23:00:00|27275.9|27193.9|27163.3|27081.3|27362.9|27280.9|27094|27012|8055
1685923200000|2023-06-05 00:00:00|27163.1|27081.1|27069.8|26987.8|27171.6|27089.6|27015|26933|7797
1685926800000|2023-06-05 01:00:00|27068.7|26986.7|27090.4|27008.4|27104.7|27022.7|26992.6|26910.6|6549
1685930400000|2023-06-05 02:00:00|27091.3|27009.3|26971.1|26889.1|27127.5|27045.5|26912.6|26830.6|5667
1685934000000|2023-06-05 03:00:00|26970.4|26888.4|26893.7|26811.7|26970.4|26888.4|26848|26766|8103
1685937600000|2023-06-05 04:00:00|26892.5|26810.5|26883|26801|26923.2|26841.2|26820.3|26738.3|6894
1685941200000|2023-06-05 05:00:00|26884.6|26802.6|26866|26784|26884.6|26802.6|26789.6|26707.6|7340
1685944800000|2023-06-05 06:00:00|26865.2|26783.2|26811.2|26729.2|26881|26799|26807.8|26725.8|6988
1685948400000|2023-06-05 07:00:00|26810.7|26728.7|26877.1|26795.1|26880.5|26798.5|26791|26709|6276
1685952000000|2023-06-05 08:00:00|26875.1|26793.1|26843.6|26761.6|26887.8|26805.8|26840.1|26758.1|5507
1685955600000|2023-06-05 09:00:00|26846|26764|26819.1|26737.1|26871.5|26789.5|26765.8|26683.8|7558
1685959200000|2023-06-05 10:00:00|26822|26740|26757.2|26675.2|26834.1|26752.1|26756.7|26674.7|6589
1685962800000|2023-06-05 11:00:00|26756.7|26674.7|26814.4|26732.4|26834.5|26752.5|26711.2|26629.2|6515
1685966400000|2023-06-05 12:00:00|26815.1|26733.1|26731.8|26649.8|26826|26744|26695.2|26613.2|6844
1685970000000|2023-06-05 13:00:00|26731.6|26649.6|26770.5|26688.5|26806.3|26724.3|26685.6|26603.6|8160
1685973600000|2023-06-05 14:00:00|26771.5|26689.5|26843|26761|26857.9|26775.9|26746.4|26664.4|8812
1685977200000|2023-06-05 15:00:00|26842.9|26760.9|26041.7|25959.7|26852.3|26770.3|26037.9|25955.9|11701
1685980800000|2023-06-05 16:00:00|26043.5|25961.5|25847.6|25765.6|26110.7|26028.7|25485|25403|11274
1685984400000|2023-06-05 17:00:00|25849.8|25767.8|25803.2|25721.2|25850.1|25768.1|25623.1|25541.1|9113
1685988000000|2023-06-05 18:00:00|25800.2|25718.2|25604.6|25522.6|25804.3|25722.3|25572.8|25490.8|9620
1685991600000|2023-06-05 19:00:00|25605|25523|25670.5|25588.5|25676.1|25594.1|25439.3|25357.3|9825
1685995200000|2023-06-05 20:00:00|25675.1|25593.1|25677.3|25595.3|25722.7|25640.7|25628.5|25546.5|6994
1685998800000|2023-06-05 21:00:00|25676.9|25594.9|25708.5|25626.5|25728.2|25646.2|25561.9|25479.9|6774
1686002400000|2023-06-05 22:00:00|25709|25627|25758.4|25676.4|25820.5|25738.5|25691.1|25609.1|8094
1686006000000|2023-06-05 23:00:00|25754.2|25672.2|25768.9|25686.9|25904.5|25822.5|25746.1|25664.1|6277
1686009600000|2023-06-06 00:00:00|25769.2|25687.2|25735.4|25653.4|25808.1|25726.1|25716.3|25634.3|7609
1686013200000|2023-06-06 01:00:00|25738.8|25656.8|25685.6|25603.6|25748.7|25666.7|25661.8|25579.8|6629
1686016800000|2023-06-06 02:00:00|25682.9|25600.9|25805.8|25723.8|25839.4|25757.4|25648.6|25566.6|6563
1686020400000|2023-06-06 03:00:00|25807|25725|25775.5|25693.5|25807|25725|25757.7|25675.7|5046
1686024000000|2023-06-06 04:00:00|25776|25694|25843.3|25761.3|25854.7|25772.7|25767.7|25685.7|6420
1686027600000|2023-06-06 05:00:00|25843.6|25761.6|25811|25729|25861.9|25779.9|25800.7|25718.7|5872
1686031200000|2023-06-06 06:00:00|25811.4|25729.4|25818.2|25736.2|25856.2|25774.2|25795.8|25713.8|5018
1686034800000|2023-06-06 07:00:00|25818.1|25736.1|25769.3|25687.3|25860.2|25778.2|25754.1|25672.1|7189
1686038400000|2023-06-06 08:00:00|25771.9|25689.9|25751.1|25669.1|25795.6|25713.6|25715.1|25633.1|5776
1686042000000|2023-06-06 09:00:00|25756.1|25674.1|25801.1|25719.1|25830.6|25748.6|25736|25654|5144
1686045600000|2023-06-06 10:00:00|25800.8|25718.8|25786.8|25704.8|25841.2|25759.2|25785.9|25703.9|5903
1686049200000|2023-06-06 11:00:00|25793.9|25711.9|25727.6|25645.6|25799.3|25717.3|25688.8|25606.8|5151
1686052800000|2023-06-06 12:00:00|25730.3|25648.3|25576.5|25494.5|25769.7|25687.7|25400.5|25318.5|10270
1686056400000|2023-06-06 13:00:00|25575.3|25493.3|25781.1|25699.1|25819.1|25737.1|25431.8|25349.8|9680
1686060000000|2023-06-06 14:00:00|25780.5|25698.5|26068.2|25986.2|26148.5|26066.5|25775.9|25693.9|11144
1686063600000|2023-06-06 15:00:00|26068.3|25986.3|26108|26026|26173.5|26091.5|25966.9|25884.9|9560
1686067200000|2023-06-06 16:00:00|26107.1|26025.1|26416.1|26334.1|26441.4|26359.4|26107.1|26025.1|9698
1686070800000|2023-06-06 17:00:00|26417.6|26335.6|26710|26628|26814|26732|26334|26252|11174
1686074400000|2023-06-06 18:00:00|26710.3|26628.3|26747.9|26665.9|26820|26738|26680.2|26598.2|8477
1686078000000|2023-06-06 19:00:00|26748.1|26666.1|27131.3|27049.3|27249.2|27167.2|26736.7|26654.7|9781
1686081600000|2023-06-06 20:00:00|27133.2|27051.2|26983.5|26901.5|27255.2|27173.2|26937.9|26855.9|9027
1686085200000|2023-06-06 21:00:00|26984.1|26902.1|27100.1|27018.1|27134.9|27052.9|26984.1|26902.1|5773
1686088800000|2023-06-06 22:00:00|27100.4|27018.4|27198.7|27116.7|27229.5|27147.5|27089.1|27007.1|6933
1686092400000|2023-06-06 23:00:00|27196.2|27114.2|27278.3|27196.3|27405.4|27323.4|27167.4|27085.4|8484
1686096000000|2023-06-07 00:00:00|27278.1|27196.1|27231|27149|27430.5|27348.5|27209.5|27127.5|8049
1686099600000|2023-06-07 01:00:00|27230.4|27148.4|27130|27048|27266.8|27184.8|27107|27025|7707
1686103200000|2023-06-07 02:00:00|27134.3|27052.3|26984.7|26902.7|27138.4|27056.4|26957.2|26875.2|7780
1686106800000|2023-06-07 03:00:00|26983.5|26901.5|26950|26868|27008.9|26926.9|26771.4|26689.4|7961
1686110400000|2023-06-07 04:00:00|26950.4|26868.4|26977.1|26895.1|27008.5|26926.5|26918.6|26836.6|6738
1686114000000|2023-06-07 05:00:00|26981.1|26899.1|26957|26875|27018.9|26936.9|26915.7|26833.7|5902
1686117600000|2023-06-07 06:00:00|26954|26872|26872.2|26790.2|26987.5|26905.5|26855.7|26773.7|5760
1686121200000|2023-06-07 07:00:00|26872|26790|26841.6|26759.6|26940.8|26858.8|26803.5|26721.5|5911
1686124800000|2023-06-07 08:00:00|26843.4|26761.4|26865.1|26783.1|26887.2|26805.2|26805.6|26723.6|5403
1686128400000|2023-06-07 09:00:00|26865.4|26783.4|26541|26459|26865.4|26783.4|26481.4|26399.4|8490
1686132000000|2023-06-07 10:00:00|26540|26458|26645.9|26563.9|26676.9|26594.9|26407.2|26325.2|8380
1686135600000|2023-06-07 11:00:00|26646.5|26564.5|26938.3|26856.3|27007.9|26925.9|26627.6|26545.6|8294
1686139200000|2023-06-07 12:00:00|26941.6|26859.6|26844.6|26762.6|26956.5|26874.5|26790.4|26708.4|7287
1686142800000|2023-06-07 13:00:00|26845.5|26763.5|26864|26782|26910.7|26828.7|26717|26635|8041
1686146400000|2023-06-07 14:00:00|26859.6|26777.6|26484.6|26402.6|26864.9|26782.9|26388.6|26306.6|10886
1686150000000|2023-06-07 15:00:00|26491.5|26409.5|26396.3|26314.3|26724.2|26642.2|26299.4|26217.4|9869
1686153600000|2023-06-07 16:00:00|26397.1|26315.1|26382.4|26300.4|26485.8|26403.8|26295.7|26213.7|9710
1686157200000|2023-06-07 17:00:00|26377.8|26295.8|26556.2|26474.2|26599|26517|26319|26237|9225
1686160800000|2023-06-07 18:00:00|26556.3|26474.3|26513.6|26431.6|26574.7|26492.7|26491|26409|6578
1686164400000|2023-06-07 19:00:00|26513.5|26431.5|26524.8|26442.8|26572|26490|26484.7|26402.7|7361
1686168000000|2023-06-07 20:00:00|26531.4|26449.4|26406.1|26324.1|26535.5|26453.5|26360.9|26278.9|7015
1686171600000|2023-06-07 21:00:00|26406.2|26324.2|26194.4|26112.4|26501.1|26419.1|26167.5|26085.5|5941
1686175200000|2023-06-07 22:00:00|26196.2|26114.2|26320.6|26238.6|26418.8|26336.8|26173.6|26091.6|8404
1686178800000|2023-06-07 23:00:00|26322.1|26240.1|26390.4|26308.4|26414|26332|26299.7|26217.7|7489
1686182400000|2023-06-08 00:00:00|26390.5|26308.5|26439|26357|26479.8|26397.8|26359|26277|7789
1686186000000|2023-06-08 01:00:00|26439.1|26357.1|26488.5|26406.5|26512.3|26430.3|26425.5|26343.5|5799
1686189600000|2023-06-08 02:00:00|26489.1|26407.1|26431.6|26349.6|26494.2|26412.2|26410.8|26328.8|6645
1686193200000|2023-06-08 03:00:00|26431.7|26349.7|26386.1|26304.1|26433.9|26351.9|26261.1|26179.1|6913
1686196800000|2023-06-08 04:00:00|26386|26304|26441.3|26359.3|26466.6|26384.6|26369.1|26287.1|6436
1686200400000|2023-06-08 05:00:00|26441.7|26359.7|26418.5|26336.5|26478.5|26396.5|26391.7|26309.7|5963
1686204000000|2023-06-08 06:00:00|26418.2|26336.2|26473.6|26391.6|26533.4|26451.4|26337.9|26255.9|6045
1686207600000|2023-06-08 07:00:00|26473.1|26391.1|26488.3|26406.3|26559.3|26477.3|26462.2|26380.2|5211
1686211200000|2023-06-08 08:00:00|26488|26406|26486.6|26404.6|26512|26430|26451|26369|5189
1686214800000|2023-06-08 09:00:00|26486.7|26404.7|26429.8|26347.8|26491.2|26409.2|26412.5|26330.5|5411
1686218400000|2023-06-08 10:00:00|26429.2|26347.2|26527.7|26445.7|26536.7|26454.7|26410.4|26328.4|4755
1686222000000|2023-06-08 11:00:00|26527.3|26445.3|26479.9|26397.9|26545|26463|26452.1|26370.1|5796
1686225600000|2023-06-08 12:00:00|26479.7|26397.7|26510.7|26428.7|26618.2|26536.2|26416.9|26334.9|7997
1686229200000|2023-06-08 13:00:00|26509.5|26427.5|26444.6|26362.6|26528.6|26446.6|26346.1|26264.1|6992
1686232800000|2023-06-08 14:00:00|26445|26363|26692.7|26610.7|26731.5|26649.5|26396.2|26314.2|6507
1686236400000|2023-06-08 15:00:00|26693.9|26611.9|26769.5|26687.5|26861.8|26779.8|26626.7|26544.7|7081
1686240000000|2023-06-08 16:00:00|26771|26689|26545.4|26463.4|26781.4|26699.4|26468.4|26386.4|8292
1686243600000|2023-06-08 17:00:00|26549|26467|26527.5|26445.5|26564.7|26482.7|26486.4|26404.4|6207
1686247200000|2023-06-08 18:00:00|26528.4|26446.4|26592.8|26510.8|26619|26537|26488.6|26406.6|5764
1686250800000|2023-06-08 19:00:00|26592.9|26510.9|26591|26509|26612.1|26530.1|26563.3|26481.3|4725
1686254400000|2023-06-08 20:00:00|26590.2|26508.2|26686.2|26604.2|26694.2|26612.2|26565.5|26483.5|5260
1686258000000|2023-06-08 21:00:00|26686.1|26604.1|26620.2|26538.2|26693.3|26611.3|26602|26520|3257
1686261600000|2023-06-08 22:00:00|26619.8|26537.8|26588.7|26506.7|26651.4|26569.4|26576.6|26494.6|3859
1686265200000|2023-06-08 23:00:00|26589|26507|26542.3|26460.3|26603.1|26521.1|26536|26454|3632
1686268800000|2023-06-09 00:00:00|26543.6|26461.6|26503.9|26421.9|26560.4|26478.4|26476.8|26394.8|4907
1686272400000|2023-06-09 01:00:00|26504.4|26422.4|26551.1|26469.1|26643.8|26561.8|26487.5|26405.5|5860
1686276000000|2023-06-09 02:00:00|26550.3|26468.3|26504.6|26422.6|26578.6|26496.6|26326.3|26244.3|6754
1686279600000|2023-06-09 03:00:00|26502.7|26420.7|26526.2|26444.2|26548.2|26466.2|26486.9|26404.9|4848
1686283200000|2023-06-09 04:00:00|26526.5|26444.5|26540.3|26458.3|26549.3|26467.3|26469.7|26387.7|4859
1686286800000|2023-06-09 05:00:00|26539.6|26457.6|26549.7|26467.7|26573.6|26491.6|26518.4|26436.4|4540
1686290400000|2023-06-09 06:00:00|26548.3|26466.3|26540.4|26458.4|26621.9|26539.9|26517.3|26435.3|5432
1686294000000|2023-06-09 07:00:00|26538.7|26456.7|26541|26459|26544.6|26462.6|26488|26406|5871
1686297600000|2023-06-09 08:00:00|26539.5|26457.5|26690.9|26608.9|26691.8|26609.8|26534.8|26452.8|6218
1686301200000|2023-06-09 09:00:00|26691.3|26609.3|26687.2|26605.2|26726.7|26644.7|26634.9|26552.9|4553
1686304800000|2023-06-09 10:00:00|26688.4|26606.4|26680.7|26598.7|26720|26638|26648.7|26566.7|6064
1686308400000|2023-06-09 11:00:00|26681.2|26599.2|26654.4|26572.4|26687.2|26605.2|26602.7|26520.7|4751
1686312000000|2023-06-09 12:00:00|26656.9|26574.9|26718.9|26636.9|26746|26664|26656.9|26574.9|5213
1686315600000|2023-06-09 13:00:00|26717.4|26635.4|26685.1|26603.1|26824.3|26742.3|26671|26589|7095
1686319200000|2023-06-09 14:00:00|26684.3|26602.3|26635.2|26553.2|26755.6|26673.6|26577.9|26495.9|7411
1686322800000|2023-06-09 15:00:00|26635.1|26553.1|26512.3|26430.3|26675|26593|26495.2|26413.2|6957
1686326400000|2023-06-09 16:00:00|26512.7|26430.7|26516.4|26434.4|26573.2|26491.2|26478.7|26396.7|7752
1686330000000|2023-06-09 17:00:00|26523.9|26441.9|26539.1|26457.1|26556|26474|26454.7|26372.7|8051
1686333600000|2023-06-09 18:00:00|26538.8|26456.8|26492.8|26410.8|26557.9|26475.9|26453.8|26371.8|7653
1686337200000|2023-06-09 19:00:00|26493.6|26411.6|26447.9|26365.9|26532.9|26450.9|26423.3|26341.3|8626
1686340800000|2023-06-09 20:00:00|26448.3|26366.3|26491.2|26409.2|26507|26425|26436.6|26354.6|3333
1686376800000|2023-06-10 06:00:00|26491.6|26409.6|26491.6|26409.6|26491.6|26409.6|26491.6|26409.6|1
1686380400000|2023-06-10 07:00:00|25594.4|25512.4|25704.6|25622.6|25783.5|25701.5|25546.7|25464.7|6823
1686384000000|2023-06-10 08:00:00|25704.7|25622.7|25723.5|25641.5|25799.1|25717.1|25617|25535|8271
1686387600000|2023-06-10 09:00:00|25723.4|25641.4|25701.8|25619.8|25734.4|25652.4|25670.8|25588.8|5359
1686391200000|2023-06-10 10:00:00|25702.6|25620.6|25753.8|25671.8|25755.6|25673.6|25647.2|25565.2|4882
1686394800000|2023-06-10 11:00:00|25753.6|25671.6|25782.6|25700.6|25793.3|25711.3|25708.6|25626.6|5544
1686398400000|2023-06-10 12:00:00|25782.5|25700.5|25668.6|25586.6|25782.5|25700.5|25664.4|25582.4|5522
1686402000000|2023-06-10 13:00:00|25668.4|25586.4|25713.8|25631.8|25721.7|25639.7|25626|25544|6146
1686405600000|2023-06-10 14:00:00|25714|25632|25711.9|25629.9|25753.7|25671.7|25670.3|25588.3|5970
1686409200000|2023-06-10 15:00:00|25712.3|25630.3|25677.1|25595.1|25733.3|25651.3|25645.2|25563.2|5396
1686412800000|2023-06-10 16:00:00|25678.4|25596.4|25638.6|25556.6|25697.4|25615.4|25631.2|25549.2|6149
1686416400000|2023-06-10 17:00:00|25638.2|25556.2|26069.5|25987.5|26201.9|26119.9|25451.3|25369.3|11994
1686420000000|2023-06-10 18:00:00|26072.3|25990.3|25603.6|25521.6|26094.2|26012.2|25430.9|25348.9|11272
1686423600000|2023-06-10 19:00:00|25601.1|25519.1|25801.4|25719.4|25802.1|25720.1|25601.1|25519.1|8759
1686427200000|2023-06-10 20:00:00|25801.6|25719.6|25809|25727|25918.2|25836.2|25728.7|25646.7|7815
1686430800000|2023-06-10 21:00:00|25809.4|25727.4|25820.2|25738.2|25884.9|25802.9|25742.7|25660.7|5730
1686434400000|2023-06-10 22:00:00|25820.3|25738.3|25932.3|25850.3|25981.7|25899.7|25797.6|25715.6|6223
1686438000000|2023-06-10 23:00:00|25932.1|25850.1|25889.4|25807.4|25944.9|25862.9|25883.6|25801.6|4569
1686441600000|2023-06-11 00:00:00|25889.3|25807.3|25798.2|25716.2|25899.3|25817.3|25793.1|25711.1|5683
1686445200000|2023-06-11 01:00:00|25797.5|25715.5|25878.2|25796.2|25915|25833|25765.3|25683.3|5089
1686448800000|2023-06-11 02:00:00|25879.2|25797.2|25820.8|25738.8|25879.9|25797.9|25804.9|25722.9|4087
1686452400000|2023-06-11 03:00:00|25814.2|25732.2|25781.9|25699.9|25823.1|25741.1|25744.4|25662.4|3916
1686456000000|2023-06-11 04:00:00|25782.2|25700.2|25779.5|25697.5|25804.5|25722.5|25687.5|25605.5|5799
1686459600000|2023-06-11 05:00:00|25779.1|25697.1|25868.3|25786.3|25879.5|25797.5|25776.5|25694.5|3645
1686463200000|2023-06-11 06:00:00|25866.9|25784.9|25839.8|25757.8|25873.2|25791.2|25816.4|25734.4|2986
1686466800000|2023-06-11 07:00:00|25839.6|25757.6|25792.6|25710.6|25851.1|25769.1|25790.3|25708.3|2911
1686470400000|2023-06-11 08:00:00|25792.3|25710.3|25792.7|25710.7|25821.5|25739.5|25748.8|25666.8|3167
1686474000000|2023-06-11 09:00:00|25792.8|25710.8|25759.1|25677.1|25824.1|25742.1|25749.4|25667.4|3043
1686477600000|2023-06-11 10:00:00|25758.7|25676.7|25824.7|25742.7|25846.8|25764.8|25751.8|25669.8|3185
1686481200000|2023-06-11 11:00:00|25824.8|25742.8|25844.1|25762.1|25894.2|25812.2|25807.7|25725.7|3377
1686484800000|2023-06-11 12:00:00|25850.1|25768.1|25803.1|25721.1|25853.1|25771.1|25802|25720|3023
1686488400000|2023-06-11 13:00:00|25796.7|25714.7|25758.2|25676.2|25828.2|25746.2|25736.8|25654.8|4108
1686492000000|2023-06-11 14:00:00|25757.7|25675.7|25805.8|25723.8|25856.8|25774.8|25747.7|25665.7|3905
1686495600000|2023-06-11 15:00:00|25805.6|25723.6|25798.5|25716.5|25830.3|25748.3|25788.3|25706.3|3274
1686499200000|2023-06-11 16:00:00|25798.6|25716.6|25920.5|25838.5|25997.3|25915.3|25784.4|25702.4|6353
1686502800000|2023-06-11 17:00:00|25920.7|25838.7|25995.7|25913.7|26120.9|26038.9|25889.6|25807.6|6753
1686506400000|2023-06-11 18:00:00|25996|25914|26019.1|25937.1|26086|26004|25975|25893|5808
1686510000000|2023-06-11 19:00:00|26018.4|25936.4|26094.5|25982.5|26159.2|26071.7|25987.1|25905.1|6355
1686513600000|2023-06-11 20:00:00|26094.6|25982.6|26188.9|26076.9|26269.4|26157.4|26094.6|25982.6|6018
1686517200000|2023-06-11 21:00:00|26184.9|26072.9|26092.4|26010.4|26195.2|26089|26019.3|25937.3|4758
1686520800000|2023-06-11 22:00:00|26093.1|26011.1|25937.2|25855.2|26124.6|26042.6|25793.4|25711.4|6188
1686524400000|2023-06-11 23:00:00|25937.8|25855.8|25970.2|25888.2|25988|25906|25867.4|25785.4|6459
1686528000000|2023-06-12 00:00:00|25970.3|25888.3|26010.9|25928.9|26069.6|25987.6|25900|25818|6595
1686531600000|2023-06-12 01:00:00|26016.1|25934.1|25981.1|25899.1|26048.2|25966.2|25938.5|25856.5|7327
1686535200000|2023-06-12 02:00:00|25978.6|25896.6|25819.9|25737.9|26008.5|25926.5|25664.9|25582.9|8206
1686538800000|2023-06-12 03:00:00|25822.1|25740.1|25834.2|25752.2|25897.4|25815.4|25801|25719|7042
1686542400000|2023-06-12 04:00:00|25833.1|25751.1|25857.3|25775.3|25870.7|25788.7|25801.4|25719.4|7132
1686546000000|2023-06-12 05:00:00|25856|25774|25815|25733|25868.7|25786.7|25808.7|25726.7|5826
1686549600000|2023-06-12 06:00:00|25813.8|25731.8|25892.4|25810.4|25948.6|25866.6|25790.8|25708.8|7120
1686553200000|2023-06-12 07:00:00|25892.5|25810.5|25855.9|25773.9|25913.3|25831.3|25823.7|25741.7|5937
1686556800000|2023-06-12 08:00:00|25855|25773|25984.4|25902.4|25992.7|25910.7|25827.7|25745.7|7171
1686560400000|2023-06-12 09:00:00|25985|25903|26006.1|25924.1|26145.6|26063.6|25964.4|25882.4|8441
1686564000000|2023-06-12 10:00:00|26008.1|25926.1|26008.1|25926.1|26104.9|26022.9|25988.1|25906.1|6514
1686567600000|2023-06-12 11:00:00|26008.7|25926.7|26030.6|25948.6|26069.4|25987.4|25981.8|25899.8|6529
1686571200000|2023-06-12 12:00:00|26033.3|25951.3|25974.6|25892.6|26038.8|25956.8|25942.9|25860.9|5662
1686574800000|2023-06-12 13:00:00|25974.3|25892.3|25842.7|25760.7|25980.9|25898.9|25826.5|25744.5|7455
1686578400000|2023-06-12 14:00:00|25842.6|25760.6|25888.4|25806.4|25922.6|25840.6|25781.8|25699.8|6442
1686582000000|2023-06-12 15:00:00|25888.2|25806.2|25869.6|25787.6|25908.7|25826.7|25811.9|25729.9|6369
1686585600000|2023-06-12 16:00:00|25869.4|25787.4|25868.7|25786.7|25951.4|25869.4|25836.4|25754.4|5806
1686589200000|2023-06-12 17:00:00|25868.5|25786.5|25849.7|25767.7|26008.7|25926.7|25704.4|25622.4|8065
1686592800000|2023-06-12 18:00:00|25849.8|25767.8|25887.8|25805.8|25906|25824|25801.2|25719.2|7467
1686596400000|2023-06-12 19:00:00|25889.4|25807.4|25866.6|25784.6|25895.5|25813.5|25801.8|25719.8|7473
1686600000000|2023-06-12 20:00:00|25865.2|25783.2|25937.9|25855.9|25939|25857|25853.3|25771.3|4876
1686603600000|2023-06-12 21:00:00|25938|25856|25973.3|25891.3|25982.2|25900.2|25925.9|25843.9|2920
1686607200000|2023-06-12 22:00:00|25974.3|25892.3|25970.9|25888.9|26010.8|25928.8|25932.6|25850.6|3991
1686610800000|2023-06-12 23:00:00|25975.5|25893.5|25945.8|25863.8|25981.3|25899.3|25920.4|25838.4|5295
1686614400000|2023-06-13 00:00:00|25946|25864|25909.9|25827.9|26071.4|25989.4|25865.4|25783.4|7233
1686618000000|2023-06-13 01:00:00|25911.3|25829.3|26012|25930|26088.1|26006.1|25866|25784|7503
1686621600000|2023-06-13 02:00:00|26010.5|25928.5|26166.5|26084.5|26195.4|26113.4|25979.4|25897.4|7827
1686625200000|2023-06-13 03:00:00|26170.8|26088.8|26104.8|26022.8|26196.4|26114.4|26085.6|26003.6|8300
1686628800000|2023-06-13 04:00:00|26107.1|26025.1|26095.3|26013.3|26112.3|26030.3|26019.2|25937.2|6816
1686632400000|2023-06-13 05:00:00|26098.1|26016.1|26123.3|26041.3|26161.6|26079.6|26070.8|25988.8|6276
1686636000000|2023-06-13 06:00:00|26124.8|26042.8|26121.8|26039.8|26175.3|26093.3|26100.5|26018.5|4841
1686639600000|2023-06-13 07:00:00|26121.6|26039.6|26116.8|26034.8|26157.1|26075.1|26112.1|26030.1|4953
1686643200000|2023-06-13 08:00:00|26115.8|26033.8|26219.4|26137.4|26312.1|26230.1|26101.5|26019.5|6148
1686646800000|2023-06-13 09:00:00|26220.1|26138.1|26193.8|26111.8|26248.1|26166.1|26146.2|26064.2|5075
1686650400000|2023-06-13 10:00:00|26191.8|26109.8|26203.3|26121.3|26216.5|26134.5|26157.7|26075.7|5731
1686654000000|2023-06-13 11:00:00|26203.2|26121.2|26233|26151|26255.6|26173.6|26134.1|26052.1|8200
1686657600000|2023-06-13 12:00:00|26232.8|26150.8|26123.4|26041.4|26471.6|26389.6|25951|25869|10242
1686661200000|2023-06-13 13:00:00|26123.3|26041.3|26077.4|25995.4|26187|26105|26047|25965|8506
1686664800000|2023-06-13 14:00:00|26079.2|25997.2|26029.5|25947.5|26092.2|26010.2|25954.5|25872.5|7568
1686668400000|2023-06-13 15:00:00|26029.6|25947.6|25800.1|25718.1|26029.7|25947.7|25762.7|25680.7|8520
1686672000000|2023-06-13 16:00:00|25799.8|25717.8|25900.5|25818.5|25917.5|25835.5|25781.6|25699.6|4884
1686675600000|2023-06-13 17:00:00|25899.5|25817.5|25858.7|25776.7|25934.9|25852.9|25825.4|25743.4|3398
1686679200000|2023-06-13 18:00:00|25858.5|25776.5|25931.5|25849.5|26018.4|25936.4|25841.3|25759.3|6755
1686682800000|2023-06-13 19:00:00|25931.3|25849.3|25942|25860|25970.5|25888.5|25909.1|25827.1|7533
1686686400000|2023-06-13 20:00:00|25940.8|25858.8|25892.6|25810.6|25999.6|25917.6|25868.6|25786.6|7124
1686690000000|2023-06-13 21:00:00|25893.1|25811.1|25888.3|25806.3|25921.9|25839.9|25860.2|25778.2|2702
1686693600000|2023-06-13 22:00:00|25888.4|25806.4|25885.2|25803.2|25904.1|25822.1|25851|25769|5858
1686697200000|2023-06-13 23:00:00|25885.9|25803.9|25975.2|25893.2|25979.1|25897.1|25883.4|25801.4|7289
1686700800000|2023-06-14 00:00:00|25979.1|25897.1|26031|25949|26074.4|25992.4|25952.3|25870.3|7310
1686704400000|2023-06-14 01:00:00|26030.8|25948.8|26083.5|26001.5|26098.5|26016.5|25999|25917|7947
1686708000000|2023-06-14 02:00:00|26079.6|25997.6|26068.4|25986.4|26099|26017|26054.6|25972.6|6775
1686711600000|2023-06-14 03:00:00|26067.8|25985.8|26025.6|25943.6|26072.7|25990.7|26004.8|25922.8|6769
1686715200000|2023-06-14 04:00:00|26026.1|25944.1|26019.5|25937.5|26046.4|25964.4|26009.6|25927.6|6600
1686718800000|2023-06-14 05:00:00|26021.3|25939.3|25888|25806|26028.3|25946.3|25877.6|25795.6|6941
1686722400000|2023-06-14 06:00:00|25886.8|25804.8|25935|25853|25963.3|25881.3|25881|25799|6403
1686726000000|2023-06-14 07:00:00|25935.1|25853.1|25939.5|25857.5|25964.8|25882.8|25912.9|25830.9|6862
1686729600000|2023-06-14 08:00:00|25940.2|25858.2|25969.2|25887.2|25984.5|25902.5|25932|25850|5521
1686733200000|2023-06-14 09:00:00|25969.6|25887.6|26023.4|25941.4|26031.2|25949.2|25952.2|25870.2|5438
1686736800000|2023-06-14 10:00:00|26024.3|25942.3|25995.9|25913.9|26029.7|25947.7|25987|25905|5511
1686740400000|2023-06-14 11:00:00|25997.6|25915.6|26016.6|25934.6|26070.4|25988.4|25992.6|25910.6|7063
1686744000000|2023-06-14 12:00:00|26016.1|25934.1|26063.5|25981.5|26115.3|26033.3|26003.8|25921.8|7033
1686747600000|2023-06-14 13:00:00|26063.9|25981.9|26032|25950|26071.4|25989.4|25968.6|25886.6|7077
1686751200000|2023-06-14 14:00:00|26033|25951|26043.2|25961.2|26071|25989|26010.2|25928.2|5664
1686754800000|2023-06-14 15:00:00|26043|25961|26027.1|25945.1|26063|25981|25990.4|25908.4|6967
1686758400000|2023-06-14 16:00:00|26027.8|25945.8|26006.9|25924.9|26052.7|25970.7|26003.3|25921.3|7545
1686762000000|2023-06-14 17:00:00|26007.5|25925.5|26062|25980|26090.9|26008.9|25927.6|25845.6|7886
1686765600000|2023-06-14 18:00:00|26062.1|25980.1|25955.4|25873.4|26128.3|26046.3|25808.8|25726.8|10525
1686769200000|2023-06-14 19:00:00|25957.6|25875.6|25911.3|25829.3|26023.6|25941.6|25879.9|25797.9|8644
1686772800000|2023-06-14 20:00:00|25907.7|25825.7|24968.9|24886.9|25923.3|25841.3|24868.6|24786.6|11568
1686776400000|2023-06-14 21:00:00|24970.8|24888.8|25162.5|25080.5|25231.3|25149.3|24872.8|24790.8|9687
1686780000000|2023-06-14 22:00:00|25162.2|25080.2|25075.6|24993.6|25162.6|25080.6|24996.7|24914.7|7403
1686783600000|2023-06-14 23:00:00|25075.4|24993.4|25167.7|25085.7|25181.6|25099.6|25018.5|24936.5|7975
1686787200000|2023-06-15 00:00:00|25165.3|25083.3|25245.7|25163.7|25247.5|25165.5|25122.8|25040.8|8264
1686790800000|2023-06-15 01:00:00|25247|25165|25107.9|25025.9|25247|25165|25069.9|24987.9|8588
1686794400000|2023-06-15 02:00:00|25108|25026|25121.3|25039.3|25174.9|25092.9|25091.1|25009.1|8249
1686798000000|2023-06-15 03:00:00|25119.8|25037.8|25105.8|25023.8|25134.7|25052.7|25085.9|25003.9|5702
1686801600000|2023-06-15 04:00:00|25096.6|25014.6|25063.5|24981.5|25103.1|25021.1|25014.1|24932.1|7086
1686805200000|2023-06-15 05:00:00|25068.5|24986.5|25063.8|24981.8|25097.5|25015.5|24951.7|24869.7|7335
1686808800000|2023-06-15 06:00:00|25045.8|24963.8|24944.3|24862.3|25107.7|25025.7|24929.8|24847.8|8298
1686812400000|2023-06-15 07:00:00|24945.4|24863.4|24987.6|24905.6|25011.1|24929.1|24910.5|24828.5|2722
1686816000000|2023-06-15 08:00:00|24987.2|24905.2|24962.7|24880.7|25048.2|24966.2|24956|24874|1994
1686819600000|2023-06-15 09:00:00|24963|24881|24955.5|24873.5|25012.3|24930.3|24875.1|24793.1|2526
1686823200000|2023-06-15 10:00:00|24955.1|24873.1|24937.5|24855.5|25015.3|24933.3|24874.8|24792.8|7143
1686826800000|2023-06-15 11:00:00|24964.3|24882.3|25056.7|24974.7|25079.1|24997.1|24834.3|24752.3|7028
1686830400000|2023-06-15 12:00:00|25059.4|24977.4|24966.1|24884.1|25078.6|24996.6|24933.6|24851.6|6210
1686834000000|2023-06-15 13:00:00|24965.6|24883.6|25094.2|25012.2|25139|25057|24938.8|24856.8|5485
1686837600000|2023-06-15 14:00:00|25094.6|25012.6|25053.5|24971.5|25113.2|25031.2|25021.1|24939.1|7514
1686841200000|2023-06-15 15:00:00|25052.1|24970.1|24987|24905|25068.6|24986.6|24977|24895|7314
1686844800000|2023-06-15 16:00:00|24987.1|24905.1|25026|24944|25046|24964|24950.9|24868.9|5246
1686848400000|2023-06-15 17:00:00|25041|24959|25185.4|25103.4|25196.6|25114.6|24994|24912|5438
1686852000000|2023-06-15 18:00:00|25184.2|25102.2|25433.1|25351.1|25433.1|25351.1|25108.5|25026.5|9047
1686855600000|2023-06-15 19:00:00|25431|25349|25499.1|25417.1|25551.5|25469.5|25377.4|25295.4|8062
1686859200000|2023-06-15 20:00:00|25495.9|25413.9|25606.4|25524.4|25642.1|25560.1|25244.4|25162.4|8942
1686862800000|2023-06-15 21:00:00|25606.1|25524.1|25610.1|25528.1|25791.3|25709.3|25552.1|25470.1|7998
1686866400000|2023-06-15 22:00:00|25602|25520|25659|25577|25693.9|25611.9|25584.1|25502.1|5813
1686870000000|2023-06-15 23:00:00|25663.6|25581.6|25639.5|25557.5|25670.9|25588.9|25577.8|25495.8|5674
1686873600000|2023-06-16 00:00:00|25637.3|25555.3|25523.3|25441.3|25639|25557|25475|25393|7904
1686877200000|2023-06-16 01:00:00|25536.3|25454.3|25552.7|25470.7|25615.4|25533.4|25482.6|25400.6|7945
1686880800000|2023-06-16 02:00:00|25554.4|25472.4|25584.4|25502.4|25593.6|25511.6|25513.7|25431.7|6481
1686884400000|2023-06-16 03:00:00|25583.8|25501.8|25596.3|25514.3|25646.4|25564.4|25556.1|25474.1|6543
1686888000000|2023-06-16 04:00:00|25595.3|25513.3|25562.2|25480.2|25669.3|25587.3|25551.2|25469.2|6716
1686891600000|2023-06-16 05:00:00|25564.5|25482.5|25596.9|25514.9|25607.4|25525.4|25501.2|25419.2|4783
1686895200000|2023-06-16 06:00:00|25587|25505|25616.8|25534.8|25665.2|25583.2|25554.7|25472.7|5525
1686898800000|2023-06-16 07:00:00|25607.8|25525.8|25576.2|25494.2|25653.5|25571.5|25556.8|25474.8|5617
1686902400000|2023-06-16 08:00:00|25576.5|25494.5|25569|25487|25663.6|25581.6|25569|25487|6792
1686906000000|2023-06-16 09:00:00|25581.6|25499.6|25624.7|25542.7|25663.1|25581.1|25571.3|25489.3|6220
1686909600000|2023-06-16 10:00:00|25615.6|25533.6|25597|25515|25638.4|25556.4|25580.4|25498.4|6241
1686913200000|2023-06-16 11:00:00|25595.7|25513.7|25503.9|25421.9|25605|25523|25493.5|25411.5|8093
1686916800000|2023-06-16 12:00:00|25492.2|25410.2|25598.8|25516.8|25623.1|25541.1|25491.2|25409.2|7147
1686920400000|2023-06-16 13:00:00|25599.3|25517.3|25532.8|25450.8|25664|25582|25509.1|25427.1|6995
1686924000000|2023-06-16 14:00:00|25521.5|25439.5|25643.3|25561.3|25749.8|25667.8|25219|25137|8593
1686927600000|2023-06-16 15:00:00|25640.4|25558.4|25883.5|25801.5|25927.7|25845.7|25579.7|25497.7|9706
1686931200000|2023-06-16 16:00:00|25881.7|25799.7|25993.7|25911.7|26022.7|25940.7|25800.9|25718.9|9313
1686934800000|2023-06-16 17:00:00|25996.7|25914.7|26358.6|26276.6|26371.6|26289.6|25988.7|25906.7|9600
1686938400000|2023-06-16 18:00:00|26362|26280|26396.1|26314.1|26549.1|26467.1|26312.2|26230.2|9441
1686942000000|2023-06-16 19:00:00|26398.5|26316.5|26416.9|26334.9|26451.7|26369.7|26309|26227|7310
1686945600000|2023-06-16 20:00:00|26412.8|26330.8|26446.6|26364.6|26495.6|26413.6|26362.2|26280.2|7311
1686985200000|2023-06-17 07:00:00|26701.1|26619.1|26632.4|26550.4|26711.2|26629.2|26596.4|26514.4|4070
1686988800000|2023-06-17 08:00:00|26632.5|26550.5|26637.7|26555.7|26689.9|26607.9|26603.3|26521.3|2909
1686992400000|2023-06-17 09:00:00|26637.4|26555.4|26634.8|26552.8|26675.3|26593.3|26606.7|26524.7|1931
1686996000000|2023-06-17 10:00:00|26634.5|26552.5|26625.6|26543.6|26679.1|26597.1|26617.3|26535.3|2059
1686999600000|2023-06-17 11:00:00|26626.4|26544.4|26547.3|26465.3|26642.9|26560.9|26518.8|26436.8|3574
1687003200000|2023-06-17 12:00:00|26547.2|26465.2|26561.6|26479.6|26621.3|26539.3|26462.1|26380.1|3933
1687006800000|2023-06-17 13:00:00|26561|26479|26593.8|26511.8|26613.5|26531.5|26548.9|26466.9|2414
1687010400000|2023-06-17 14:00:00|26593.4|26511.4|26531.8|26449.8|26594.1|26512.1|26503.4|26421.4|3202
1687014000000|2023-06-17 15:00:00|26532.1|26450.1|26452.8|26370.8|26580.2|26498.2|26365.4|26283.4|5202
1687017600000|2023-06-17 16:00:00|26453.1|26371.1|26514|26432|26537|26455|26422.9|26340.9|3623
1687021200000|2023-06-17 17:00:00|26513.7|26431.7|26463.6|26381.6|26527.4|26445.4|26445.9|26363.9|2515
1687024800000|2023-06-17 18:00:00|26463.1|26381.1|26556.4|26474.4|26577.6|26495.6|26455.3|26373.3|2811
1687028400000|2023-06-17 19:00:00|26556.3|26474.3|26518|26436|26563.3|26481.3|26505.8|26423.8|1831
1687032000000|2023-06-17 20:00:00|26518.2|26436.2|26579.5|26497.5|26593.1|26511.1|26509.3|26427.3|2466
1687035600000|2023-06-17 21:00:00|26579.4|26497.4|26565|26483|26586.7|26504.7|26521.5|26439.5|1348
1687039200000|2023-06-17 22:00:00|26564.5|26482.5|26608.8|26526.8|26629.8|26547.8|26556.6|26474.6|1670
1687042800000|2023-06-17 23:00:00|26608.9|26526.9|26556.5|26474.5|26618.5|26536.5|26535.8|26453.8|1353
1687046400000|2023-06-18 00:00:00|26556.9|26474.9|26494.3|26412.3|26579.7|26497.7|26424.1|26342.1|3110
1687050000000|2023-06-18 01:00:00|26494.4|26412.4|26533.3|26451.3|26534.5|26452.5|26470.5|26388.5|1910
1687053600000|2023-06-18 02:00:00|26533.6|26451.6|26518.2|26436.2|26556.7|26474.7|26504.5|26422.5|1391
1687057200000|2023-06-18 03:00:00|26518.3|26436.3|26588.6|26506.6|26588.6|26506.6|26514.4|26432.4|1371
1687060800000|2023-06-18 04:00:00|26588.7|26506.7|26569.7|26487.7|26597.4|26515.4|26534.9|26452.9|1458
1687064400000|2023-06-18 05:00:00|26570|26488|26580.8|26498.8|26682.8|26600.8|26568.3|26486.3|2520
1687068000000|2023-06-18 06:00:00|26583|26501|26577.4|26495.4|26629.9|26547.9|26519.3|26437.3|2176
1687071600000|2023-06-18 07:00:00|26577.1|26495.1|26627.2|26545.2|26711.1|26629.1|26577.1|26495.1|3038
1687075200000|2023-06-18 08:00:00|26627.1|26545.1|26541.6|26459.6|26638.8|26556.8|26541.2|26459.2|2367
1687078800000|2023-06-18 09:00:00|26541.5|26459.5|26568.1|26486.1|26575.4|26493.4|26500.2|26418.2|2311
1687082400000|2023-06-18 10:00:00|26568.7|26486.7|26549.6|26467.6|26576.3|26494.3|26517|26435|1825
1687086000000|2023-06-18 11:00:00|26549.5|26467.5|26544.7|26462.7|26549.7|26467.7|26516.7|26434.7|1064
1687089600000|2023-06-18 12:00:00|26545.3|26463.3|26577.9|26495.9|26612.8|26530.8|26491.6|26409.6|2737
1687093200000|2023-06-18 13:00:00|26578|26496|26526.3|26444.3|26591|26509|26526.3|26444.3|1926
1687096800000|2023-06-18 14:00:00|26526.8|26444.8|26589.8|26507.8|26613.5|26531.5|26499.1|26417.1|2659
1687100400000|2023-06-18 15:00:00|26589.9|26507.9|26600.3|26518.3|26608.8|26526.8|26567.8|26485.8|1811
1687104000000|2023-06-18 16:00:00|26600.4|26518.4|26659|26577|26680.5|26598.5|26566.1|26484.1|3391
1687107600000|2023-06-18 17:00:00|26658.9|26576.9|26672.5|26590.5|26698.2|26616.2|26604.2|26522.2|2916
1687111200000|2023-06-18 18:00:00|26672.6|26590.6|26657.9|26575.9|26684.9|26602.9|26625|26543|2731
1687114800000|2023-06-18 19:00:00|26658|26576|26705.3|26593.3|26705.9|26605.8|26638.6|26556.6|2371
1687118400000|2023-06-18 20:00:00|26705.4|26593.4|26531.8|26419.8|26749.2|26637.2|26420.4|26308.4|6106
1687122000000|2023-06-18 21:00:00|26532|26420|26457.1|26375.1|26545.4|26449.4|26439.4|26357.4|6181
1687125600000|2023-06-18 22:00:00|26454.2|26372.2|26444.4|26362.4|26500.1|26418.1|26420.6|26338.6|6628
1687129200000|2023-06-18 23:00:00|26444.5|26362.5|26385.7|26303.7|26504.9|26422.9|26297.9|26215.9|8245
1687132800000|2023-06-19 00:00:00|26380.5|26298.5|26408.5|26326.5|26443.3|26361.3|26304.8|26222.8|7801
1687136400000|2023-06-19 01:00:00|26407.4|26325.4|26480.7|26398.7|26494.3|26412.3|26390.2|26308.2|6373
1687140000000|2023-06-19 02:00:00|26480.9|26398.9|26487.5|26405.5|26513.2|26431.2|26463.6|26381.6|6820
1687143600000|2023-06-19 03:00:00|26487.1|26405.1|26440.1|26358.1|26496.6|26414.6|26420.8|26338.8|6965
1687147200000|2023-06-19 04:00:00|26436.9|26354.9|26472.2|26390.2|26475.7|26393.7|26410|26328|6719
1687150800000|2023-06-19 05:00:00|26469.5|26387.5|26506.3|26424.3|26509|26427|26463.6|26381.6|6865
1687154400000|2023-06-19 06:00:00|26504.8|26422.8|26464.7|26382.7|26518|26436|26448.1|26366.1|5357
1687158000000|2023-06-19 07:00:00|26464.3|26382.3|26471.1|26389.1|26481.9|26399.9|26434.1|26352.1|6514
1687161600000|2023-06-19 08:00:00|26470|26388|26455.4|26373.4|26501|26419|26431.7|26349.7|7706
1687165200000|2023-06-19 09:00:00|26456.5|26374.5|26440.2|26358.2|26475.8|26393.8|26407.2|26325.2|8238
1687168800000|2023-06-19 10:00:00|26437.2|26355.2|26419.7|26337.7|26474.2|26392.2|26413.3|26331.3|7000
1687172400000|2023-06-19 11:00:00|26419.6|26337.6|26489.5|26407.5|26489.5|26407.5|26407.7|26325.7|6813
1687176000000|2023-06-19 12:00:00|26488.7|26406.7|26574.2|26492.2|26619|26537|26466.2|26384.2|7930
1687179600000|2023-06-19 13:00:00|26571.6|26489.6|26571.4|26489.4|26619.1|26537.1|26541.5|26459.5|7409
1687183200000|2023-06-19 14:00:00|26575.6|26493.6|26464.2|26382.2|26582.8|26500.8|26427.2|26345.2|7085
1687186800000|2023-06-19 15:00:00|26462|26380|26477.8|26395.8|26500.5|26418.5|26391|26309|7729
1687190400000|2023-06-19 16:00:00|26481.4|26399.4|26534|26452|26575.8|26493.8|26349.1|26267.1|7305
1687194000000|2023-06-19 17:00:00|26537.5|26455.5|26706.1|26624.1|26748.9|26666.9|26524|26442|8455
1687197600000|2023-06-19 18:00:00|26705.8|26623.8|26538.8|26456.8|27105.3|27023.3|26523.9|26441.9|10070
1687201200000|2023-06-19 19:00:00|26538.6|26456.6|26717.4|26635.4|26743.6|26661.6|26420.6|26338.6|8600
1687204800000|2023-06-19 20:00:00|26720|26638|26765.1|26683.1|26902.6|26820.6|26716.1|26634.1|8757
1687208400000|2023-06-19 21:00:00|26765.2|26683.2|26813.6|26731.6|26813.6|26731.6|26700.1|26618.1|3106
1687212000000|2023-06-19 22:00:00|26812.5|26730.5|26794.8|26712.8|26873.2|26791.2|26779.9|26697.9|7640
1687215600000|2023-06-19 23:00:00|26796.5|26714.5|26885.6|26803.6|26901.5|26819.5|26764.3|26682.3|7072
1687219200000|2023-06-20 00:00:00|26884.9|26802.9|27031.5|26949.5|27069.8|26987.8|26839.4|26757.4|8243
1687222800000|2023-06-20 01:00:00|27028.1|26946.1|26942.8|26860.8|27218.8|27136.8|26924.1|26842.1|8787
1687226400000|2023-06-20 02:00:00|26940.4|26858.4|26954.5|26872.5|26986.2|26904.2|26917.1|26835.1|6610
1687230000000|2023-06-20 03:00:00|26955.5|26873.5|26937.2|26855.2|27012.4|26930.4|26927.4|26845.4|6786
1687233600000|2023-06-20 04:00:00|26934.8|26852.8|27003.4|26921.4|27008.2|26926.2|26932.3|26850.3|6218
1687237200000|2023-06-20 05:00:00|27003.3|26921.3|26853.8|26771.8|27071|26989|26833.2|26751.2|6079
1687240800000|2023-06-20 06:00:00|26854.4|26772.4|26829.1|26747.1|26882.5|26800.5|26792.8|26710.8|6826
1687244400000|2023-06-20 07:00:00|26825.8|26743.8|26873.4|26791.4|26884.3|26802.3|26799.2|26717.2|6309
1687248000000|2023-06-20 08:00:00|26872.3|26790.3|26797.5|26715.5|26879.1|26797.1|26778.5|26696.5|7184
1687251600000|2023-06-20 09:00:00|26795.1|26713.1|26822.4|26740.4|26855.9|26773.9|26748.8|26666.8|7821
1687255200000|2023-06-20 10:00:00|26816.3|26734.3|26814.8|26732.8|26872.1|26790.1|26783.5|26701.5|6250
1687258800000|2023-06-20 11:00:00|26813.9|26731.9|26949|26867|26953|26871|26788.3|26706.3|6477
1687262400000|2023-06-20 12:00:00|26949.1|26867.1|26893.8|26811.8|27019.9|26937.9|26869|26787|8164
1687266000000|2023-06-20 13:00:00|26892.1|26810.1|26856.2|26774.2|26992|26910|26824.2|26742.2|8447
1687269600000|2023-06-20 14:00:00|26856.1|26774.1|26819.6|26737.6|26886.1|26804.1|26691.1|26609.1|7589
1687273200000|2023-06-20 15:00:00|26820.3|26738.3|27121.6|27039.6|27172.1|27090.1|26781.9|26699.9|8637
1687276800000|2023-06-20 16:00:00|27122.5|27040.5|27428.2|27346.2|27442.1|27360.1|27047.3|26965.3|10079
1687280400000|2023-06-20 17:00:00|27428.3|27346.3|27835.4|27753.4|28016.3|27934.3|27386.4|27304.4|9969
1687284000000|2023-06-20 18:00:00|27834.9|27752.9|28137.5|28055.5|28197.7|28115.7|27827.6|27745.6|10272
1687287600000|2023-06-20 19:00:00|28135.8|28053.8|28034.5|27952.5|28173.5|28091.5|27836.7|27754.7|9172
1687291200000|2023-06-20 20:00:00|28033.2|27951.2|28205.8|28123.8|28295.1|28213.1|27924.4|27842.4|7167
1687294800000|2023-06-20 21:00:00|28207.5|28125.5|28178.5|28096.5|28353.7|28271.7|28130.2|28048.2|5354
1687298400000|2023-06-20 22:00:00|28176.3|28094.3|28268.2|28186.2|28317.5|28235.5|28149|28067|6430
1687302000000|2023-06-20 23:00:00|28267.3|28185.3|28349.9|28267.9|28447.5|28365.5|28205.9|28123.9|7373
1687305600000|2023-06-21 00:00:00|28349.4|28267.4|28460.2|28378.2|28539.6|28457.6|28306.7|28224.7|9311
1687309200000|2023-06-21 01:00:00|28461.5|28379.5|28841.2|28759.2|29100.5|29018.5|28440.1|28358.1|9812
1687312800000|2023-06-21 02:00:00|28842.6|28760.6|28829.3|28747.3|28935.7|28853.7|28802.5|28720.5|8475
1687316400000|2023-06-21 03:00:00|28830|28748|28758|28676|28839.5|28757.5|28716.5|28634.5|7284
1687320000000|2023-06-21 04:00:00|28757.1|28675.1|28826.3|28744.3|28847.7|28765.7|28719.7|28637.7|7287
1687323600000|2023-06-21 05:00:00|28827.1|28745.1|29021.8|28939.8|29029.6|28947.6|28806.6|28724.6|8438
1687327200000|2023-06-21 06:00:00|29022.6|28940.6|28902.6|28820.6|29046.6|28964.6|28815.3|28733.3|8954
1687330800000|2023-06-21 07:00:00|28901|28819|28913.1|28831.1|28959|28877|28864|28782|8121
1687334400000|2023-06-21 08:00:00|28913|28831|28866.3|28784.3|28955.8|28873.8|28839.1|28757.1|8240
1687338000000|2023-06-21 09:00:00|28867.1|28785.1|28965.5|28883.5|29003.7|28921.7|28859.9|28777.9|7459
1687341600000|2023-06-21 10:00:00|28965.3|28883.3|28880.1|28798.1|29246.1|29164.1|28869.3|28787.3|7340
1687345200000|2023-06-21 11:00:00|28878.9|28796.9|28977|28895|29082.4|29000.4|28846.5|28764.5|7735
1687348800000|2023-06-21 12:00:00|28982.7|28900.7|28938|28856|29193.7|29111.7|28933.6|28851.6|8654
1687352400000|2023-06-21 13:00:00|28936|28854|29353.8|29271.8|29446.2|29364.2|28919.8|28837.8|8707
1687356000000|2023-06-21 14:00:00|29354.2|29272.2|29584.4|29502.4|29639.3|29557.3|29127.6|29045.6|10802
1687359600000|2023-06-21 15:00:00|29582.4|29500.4|29896|29814|30046.1|29964.1|29531.1|29449.1|10972
1687363200000|2023-06-21 16:00:00|29896.4|29814.4|30199.5|30117.5|30830.8|30748.8|29809|29727|11570
1687366800000|2023-06-21 17:00:00|30206.6|30124.6|30119.8|30037.8|30376.3|30294.3|29902.3|29820.3|10689
1687370400000|2023-06-21 18:00:00|30121.2|30039.2|30174.5|30092.5|30331.3|30249.3|30061|29979|9509
1687374000000|2023-06-21 19:00:00|30172.8|30090.8|30159|30077|30224.4|30142.4|29952.2|29870.2|8916
1687377600000|2023-06-21 20:00:00|30158.4|30076.4|30030.8|29948.8|30199.3|30117.3|29908.8|29826.8|7823
1687381200000|2023-06-21 21:00:00|30030.7|29948.7|29922|29840|30072.1|29990.1|29851.1|29769.1|5984
1687384800000|2023-06-21 22:00:00|29926.8|29844.8|30155.6|30073.6|30191.7|30109.7|29903.4|29821.4|7642
1687388400000|2023-06-21 23:00:00|30156.4|30074.4|30039.2|29957.2|30239.3|30157.3|30025.3|29943.3|7599
1687392000000|2023-06-22 00:00:00|30037.4|29955.4|30181.7|30099.7|30286.4|30204.4|29935.5|29853.5|7907
1687395600000|2023-06-22 01:00:00|30181.3|30099.3|30200.4|30118.4|30257.8|30175.8|30105.1|30023.1|7808
1687399200000|2023-06-22 02:00:00|30200.7|30118.7|30517.9|30435.9|30544|30462|30127.3|30045.3|9171
1687402800000|2023-06-22 03:00:00|30517.1|30435.1|30339.2|30257.2|30534.7|30452.7|30286|30204|9077
1687406400000|2023-06-22 04:00:00|30339.5|30257.5|30395.4|30313.4|30395.4|30313.4|30241|30159|8436
1687410000000|2023-06-22 05:00:00|30392.9|30310.9|30327.1|30245.1|30395.4|30313.4|30279|30197|7820
1687413600000|2023-06-22 06:00:00|30329.9|30247.9|30170.8|30088.8|30338.2|30256.2|30087.6|30005.6|7231
1687417200000|2023-06-22 07:00:00|30171.5|30089.5|30143.5|30061.5|30231|30149|30057.7|29975.7|7628
1687420800000|2023-06-22 08:00:00|30141.8|30059.8|30144.2|30062.2|30194.1|30112.1|30087.3|30005.3|7668
1687424400000|2023-06-22 09:00:00|30145.8|30063.8|30179.7|30097.7|30222.3|30140.3|30102.7|30020.7|6806
1687428000000|2023-06-22 10:00:00|30178.9|30096.9|30223.5|30141.5|30290.1|30208.1|30141.7|30059.7|6685
1687431600000|2023-06-22 11:00:00|30224.7|30142.7|29975.8|29893.8|30232.9|30150.9|29889.3|29807.3|7654
1687435200000|2023-06-22 12:00:00|29975.4|29893.4|30160.9|30078.9|30179|30097|29965|29883|7654
1687438800000|2023-06-22 13:00:00|30160.4|30078.4|30289.6|30207.6|30400.6|30318.6|30151.4|30069.4|7470
1687442400000|2023-06-22 14:00:00|30296.7|30214.7|29796|29714|30341.7|30259.7|29588.2|29506.2|9632
1687446000000|2023-06-22 15:00:00|29800.5|29718.5|29902.9|29820.9|30002.7|29920.7|29716.8|29634.8|9317
1687449600000|2023-06-22 16:00:00|29902.2|29820.2|30023.5|29941.5|30223.4|30141.4|29874|29792|8243
1687453200000|2023-06-22 17:00:00|30022.3|29940.3|30191|30109|30236.1|30154.1|29938.3|29856.3|8955
1687456800000|2023-06-22 18:00:00|30190.5|30108.5|30183.9|30101.9|30207.6|30125.6|30017.8|29935.8|6664
1687460400000|2023-06-22 19:00:00|30189.3|30107.3|30271.9|30189.9|30280.9|30198.9|30099.9|30017.9|6105
1687464000000|2023-06-22 20:00:00|30267|30185|30201.4|30119.4|30307.5|30225.5|30137.5|30055.5|6079
1687467600000|2023-06-22 21:00:00|30199.3|30117.3|30099.8|30017.8|30214.3|30132.3|30014.7|29932.7|4525
1687471200000|2023-06-22 22:00:00|30097.4|30015.4|29974.2|29892.2|30125.9|30043.9|29940|29858|6339
1687474800000|2023-06-22 23:00:00|29974.9|29892.9|29940|29858|30044.2|29962.2|29935.1|29853.1|5626
1687478400000|2023-06-23 00:00:00|29934.5|29852.5|30056.6|29974.6|30103.4|30021.4|29925.7|29843.7|8288
1687482000000|2023-06-23 01:00:00|30058.9|29976.9|29982.1|29900.1|30091.1|30009.1|29980.7|29898.7|5700
1687485600000|2023-06-23 02:00:00|29982.7|29900.7|30026.5|29944.5|30031.7|29949.7|29848.1|29766.1|6468
1687489200000|2023-06-23 03:00:00|30025.9|29943.9|30051|29969|30072.9|29990.9|30020.3|29938.3|5155
1687492800000|2023-06-23 04:00:00|30051.5|29969.5|30049.3|29967.3|30125.4|30043.4|30041.1|29959.1|5770
1687496400000|2023-06-23 05:00:00|30049.6|29967.6|30089.9|30007.9|30114.8|30032.8|30032.2|29950.2|5858
1687500000000|2023-06-23 06:00:00|30086.8|30004.8|30058.8|29976.8|30114|30032|30023.5|29941.5|5625
1687503600000|2023-06-23 07:00:00|30059.4|29977.4|29993.6|29911.6|30060.1|29978.1|29972.6|29890.6|6573
1687507200000|2023-06-23 08:00:00|29993.2|29911.2|30060.1|29978.1|30093.2|30011.2|29957.3|29875.3|5650
1687510800000|2023-06-23 09:00:00|30060.2|29978.2|30189.5|30107.5|30212.7|30130.7|30011.3|29929.3|6828
1687514400000|2023-06-23 10:00:00|30186.2|30104.2|30123|30041|30234.7|30152.7|29992.2|29910.2|6276
1687518000000|2023-06-23 11:00:00|30122.9|30040.9|30185.1|30103.1|30196.4|30114.4|30086.4|30004.4|6434
1687521600000|2023-06-23 12:00:00|30186.3|30104.3|30149.3|30067.3|30277.8|30195.8|30044.1|29962.1|7869
1687525200000|2023-06-23 13:00:00|30149.4|30067.4|30134.3|30052.3|30230.1|30148.1|29969.6|29887.6|8282
1687528800000|2023-06-23 14:00:00|30132.5|30050.5|30328.6|30246.6|30389.7|30307.7|30063.8|29981.8|8702
1687532400000|2023-06-23 15:00:00|30341.5|30259.5|31283|31201|31461.2|31379.2|30305.4|30223.4|10449
1687536000000|2023-06-23 16:00:00|31282.7|31200.7|31154.5|31072.5|31460.4|31378.4|30754.6|30672.6|10270
1687539600000|2023-06-23 17:00:00|31153.8|31071.8|31309.6|31227.6|31326.4|31244.4|31063.9|30981.9|7779
1687543200000|2023-06-23 18:00:00|31299.8|31217.8|30997.7|30915.7|31324.2|31242.2|30932.1|30850.1|8462
1687546800000|2023-06-23 19:00:00|30996.3|30914.3|30938.2|30856.2|31002.7|30920.7|30675.2|30593.2|7805
1687550400000|2023-06-23 20:00:00|30932.5|30850.5|30976.3|30894.3|31007.9|30925.9|30850.1|30768.1|6170
1687590000000|2023-06-24 07:00:00|30755.2|30673.2|30612.3|30530.3|30755.2|30673.2|30609.9|30527.9|4174
1687593600000|2023-06-24 08:00:00|30612.1|30530.1|30658.7|30576.7|30696.7|30614.7|30606.6|30524.6|3549
1687597200000|2023-06-24 09:00:00|30657.9|30575.9|30673.6|30591.6|30683.6|30601.6|30624.9|30542.9|3065
1687600800000|2023-06-24 10:00:00|30671.8|30589.8|30791.5|30709.5|30792.4|30710.4|30660.6|30578.6|4003
1687604400000|2023-06-24 11:00:00|30792.1|30710.1|30730.7|30648.7|30792.1|30710.1|30708.4|30626.4|3289
1687608000000|2023-06-24 12:00:00|30731.3|30649.3|30750.3|30668.3|30848.5|30766.5|30705.5|30623.5|5306
1687611600000|2023-06-24 13:00:00|30748.5|30666.5|30690.9|30608.9|30770|30688|30630.2|30548.2|5305
1687615200000|2023-06-24 14:00:00|30690.8|30608.8|30739.2|30657.2|30763.4|30681.4|30658.9|30576.9|4626
1687618800000|2023-06-24 15:00:00|30739.1|30657.1|30450.7|30368.7|30750.5|30668.5|30378.2|30296.2|8260
1687622400000|2023-06-24 16:00:00|30450.8|30368.8|30560.8|30478.8|30564.1|30482.1|30306.4|30224.4|6977
1687626000000|2023-06-24 17:00:00|30560.7|30478.7|30637.1|30555.1|30695.4|30613.4|30556.8|30474.8|5898
1687629600000|2023-06-24 18:00:00|30636.7|30554.7|30689.8|30607.8|30747.1|30665.1|30623.3|30541.3|4990
1687633200000|2023-06-24 19:00:00|30689.9|30607.9|30673.1|30591.1|30729.6|30647.6|30649.3|30567.3|3553
1687636800000|2023-06-24 20:00:00|30672.6|30590.6|30560.6|30478.6|30672.6|30590.6|30540.4|30458.4|3381
1687640400000|2023-06-24 21:00:00|30560.5|30478.5|30558.3|30476.3|30625.2|30543.2|30460.3|30378.3|4306
1687644000000|2023-06-24 22:00:00|30557.8|30475.8|30561.1|30479.1|30593.7|30511.7|30533|30451|3683
1687647600000|2023-06-24 23:00:00|30560.3|30478.3|30582.8|30500.8|30619.5|30537.5|30546|30464|4399
1687651200000|2023-06-25 00:00:00|30582.4|30500.4|30561|30479|30630.7|30548.7|30520.7|30438.7|4727
1687654800000|2023-06-25 01:00:00|30560.8|30478.8|30657.3|30575.3|30675.3|30593.3|30520.5|30438.5|4473
1687658400000|2023-06-25 02:00:00|30657.2|30575.2|30674.2|30592.2|30726.1|30644.1|30651.1|30569.1|4123
1687662000000|2023-06-25 03:00:00|30674.3|30592.3|30793.9|30711.9|30822.5|30740.5|30672.3|30590.3|4054
1687665600000|2023-06-25 04:00:00|30793.6|30711.6|30939.6|30857.6|31085.8|31003.8|30793.1|30711.1|7694
1687669200000|2023-06-25 05:00:00|30939.9|30857.9|30908.1|30826.1|30982.5|30900.5|30881.2|30799.2|6542
1687672800000|2023-06-25 06:00:00|30908.3|30826.3|30921.7|30839.7|31026|30944|30809.2|30727.2|7498
1687676400000|2023-06-25 07:00:00|30922.2|30840.2|30774.8|30692.8|30927|30845|30725|30643|5926
1687680000000|2023-06-25 08:00:00|30774.7|30692.7|30786.2|30704.2|30809.8|30727.8|30720.3|30638.3|5181
1687683600000|2023-06-25 09:00:00|30786.1|30704.1|30730.3|30648.3|30788.5|30706.5|30649.4|30567.4|5560
1687687200000|2023-06-25 10:00:00|30730.4|30648.4|30668.5|30586.5|30738.4|30656.4|30638.9|30556.9|5134
1687690800000|2023-06-25 11:00:00|30668|30586|30760.2|30678.2|30761.9|30679.9|30635.8|30553.8|4464
1687694400000|2023-06-25 12:00:00|30761|30679|30713.5|30631.5|30778.9|30696.9|30687.1|30605.1|4877
1687698000000|2023-06-25 13:00:00|30713.6|30631.6|30725.9|30643.9|30731.1|30649.1|30563.4|30481.4|7029
1687701600000|2023-06-25 14:00:00|30726.6|30644.6|30600.7|30518.7|30770.4|30688.4|30584.3|30502.3|6950
1687705200000|2023-06-25 15:00:00|30601.3|30519.3|30632.1|30550.1|30681.6|30599.6|30514.8|30432.8|7184
1687708800000|2023-06-25 16:00:00|30631.6|30549.6|30637.4|30555.4|30699.2|30617.2|30550.5|30468.5|5956
1687712400000|2023-06-25 17:00:00|30637.3|30555.3|30571.9|30489.9|30651.8|30569.8|30539|30457|4223
1687716000000|2023-06-25 18:00:00|30571.6|30489.6|30500.4|30418.4|30571.9|30489.9|30394.9|30312.9|6923
1687719600000|2023-06-25 19:00:00|30500.7|30418.7|30487|30375|30501.6|30419.6|30399.1|30287.1|5473
1687723200000|2023-06-25 20:00:00|30486.9|30374.9|30436.4|30324.4|30589|30477|30346|30234|5415
1687726800000|2023-06-25 21:00:00|30436.1|30324.1|30492.5|30410.5|30526.9|30444.9|30425.8|30313.8|5613
1687730400000|2023-06-25 22:00:00|30496.5|30414.5|30546.6|30464.6|30613|30531|30432.8|30350.8|7597
1687734000000|2023-06-25 23:00:00|30546.3|30464.3|30510.1|30428.1|30553|30471|30475.6|30393.6|7768
1687737600000|2023-06-26 00:00:00|30513.3|30431.3|30445.9|30363.9|30599.3|30517.3|30439.6|30357.6|8476
1687741200000|2023-06-26 01:00:00|30448.2|30366.2|30215|30133|30454.8|30372.8|30023.4|29941.4|9611
1687744800000|2023-06-26 02:00:00|30217.5|30135.5|30264|30182|30289.7|30207.7|30157.1|30075.1|8303
1687748400000|2023-06-26 03:00:00|30263.7|30181.7|30339.7|30257.7|30369.6|30287.6|30218.4|30136.4|8126
1687752000000|2023-06-26 04:00:00|30343.4|30261.4|30288.8|30206.8|30367|30285|30256.8|30174.8|7646
1687755600000|2023-06-26 05:00:00|30288.9|30206.9|30259.2|30177.2|30316.4|30234.4|30205.2|30123.2|7759
1687759200000|2023-06-26 06:00:00|30260.7|30178.7|30521.6|30439.6|30528.4|30446.4|30235.9|30153.9|8076
1687762800000|2023-06-26 07:00:00|30523.1|30441.1|30445.3|30363.3|30620.5|30538.5|30327.9|30245.9|8810
1687766400000|2023-06-26 08:00:00|30447.1|30365.1|30446.6|30364.6|30472.5|30390.5|30357.2|30275.2|7784
1687770000000|2023-06-26 09:00:00|30446.7|30364.7|30307.3|30225.3|30466.1|30384.1|30290.1|30208.1|7800
1687773600000|2023-06-26 10:00:00|30308.2|30226.2|30313.5|30231.5|30331.2|30249.2|30175.6|30093.6|8111
1687777200000|2023-06-26 11:00:00|30309.9|30227.9|30364.7|30282.7|30387.9|30305.9|30301|30219|7495
1687780800000|2023-06-26 12:00:00|30364.8|30282.8|30399.5|30317.5|30434.1|30352.1|30304|30222|7681
1687784400000|2023-06-26 13:00:00|30397.3|30315.3|30675.7|30593.7|30695.7|30613.7|30391.8|30309.8|8586
1687788000000|2023-06-26 14:00:00|30674.3|30592.3|30438|30356|30703.3|30621.3|30306.6|30224.6|9618
1687791600000|2023-06-26 15:00:00|30435.2|30353.2|30461.2|30379.2|30505.5|30423.5|30367.8|30285.8|10097
1687795200000|2023-06-26 16:00:00|30463|30381|30141|30059|30475.5|30393.5|30026.2|29944.2|9741
1687798800000|2023-06-26 17:00:00|30141.5|30059.5|30132.9|30050.9|30211.4|30129.4|29973.7|29891.7|9637
1687802400000|2023-06-26 18:00:00|30133|30051|30254.4|30172.4|30285.7|30203.7|30081.1|29999.1|8552
1687806000000|2023-06-26 19:00:00|30252.8|30170.8|30292.7|30210.7|30359|30277|30112.5|30030.5|7758
1687809600000|2023-06-26 20:00:00|30292.5|30210.5|30202|30120|30338.9|30256.9|30190.2|30108.2|6465
1687813200000|2023-06-26 21:00:00|30202.2|30120.2|30201.8|30119.8|30264.6|30182.6|30162.2|30080.2|4226
1687816800000|2023-06-26 22:00:00|30201.5|30119.5|30268.6|30186.6|30301.5|30219.5|30144.3|30062.3|6719
1687820400000|2023-06-26 23:00:00|30268.8|30186.8|30309|30227|30331.7|30249.7|30238.4|30156.4|6715
1687824000000|2023-06-27 00:00:00|30308.7|30226.7|30396.9|30314.9|30424|30342|30270.6|30188.6|6623
1687827600000|2023-06-27 01:00:00|30397.3|30315.3|30415.4|30333.4|30431.4|30349.4|30317.6|30235.6|6571
1687831200000|2023-06-27 02:00:00|30416|30334|30529.2|30447.2|30538|30456|30396.5|30314.5|6920
1687834800000|2023-06-27 03:00:00|30530.3|30448.3|30414.7|30332.7|30539|30457|30406.7|30324.7|7719
1687838400000|2023-06-27 04:00:00|30414.4|30332.4|30394.7|30312.7|30430.5|30348.5|30384.2|30302.2|7588
1687842000000|2023-06-27 05:00:00|30394.4|30312.4|30362.8|30280.8|30402.9|30320.9|30295.4|30213.4|6041
1687845600000|2023-06-27 06:00:00|30363.9|30281.9|30364.9|30282.9|30369.2|30287.2|30278.6|30196.6|6810
1687849200000|2023-06-27 07:00:00|30363.9|30281.9|30451.2|30369.2|30511.8|30429.8|30352.8|30270.8|8247
1687852800000|2023-06-27 08:00:00|30452.2|30370.2|30434.1|30352.1|30489.8|30407.8|30396.1|30314.1|7389
1687856400000|2023-06-27 09:00:00|30432.3|30350.3|30420.1|30338.1|30442.7|30360.7|30378.7|30296.7|6417
1687860000000|2023-06-27 10:00:00|30419.7|30337.7|30697.7|30615.7|30739.9|30657.9|30419|30337|9629
1687863600000|2023-06-27 11:00:00|30695.9|30613.9|30773|30691|30822.3|30740.3|30588|30506|8210
1687867200000|2023-06-27 12:00:00|30772.3|30690.3|30762.1|30680.1|30807.1|30725.1|30680.4|30598.4|8459
1687870800000|2023-06-27 13:00:00|30762.7|30680.7|30656.8|30574.8|30772.3|30690.3|30582.7|30500.7|9020
1687874400000|2023-06-27 14:00:00|30655.1|30573.1|30860.7|30778.7|31051.1|30969.1|30633|30551|9527
1687878000000|2023-06-27 15:00:00|30860.9|30778.9|30542.9|30460.9|30875.5|30793.5|30440.5|30358.5|9064
1687881600000|2023-06-27 16:00:00|30542.7|30460.7|30756.4|30674.4|30798.2|30716.2|30499.8|30417.8|8734
1687885200000|2023-06-27 17:00:00|30756.2|30674.2|30780.1|30698.1|30819|30737|30664.7|30582.7|8379
1687888800000|2023-06-27 18:00:00|30780.2|30698.2|30738.7|30656.7|30789|30707|30677.6|30595.6|6426
1687892400000|2023-06-27 19:00:00|30736.9|30654.9|30705.5|30623.5|30793.3|30711.3|30697|30615|6114
1687896000000|2023-06-27 20:00:00|30700.8|30618.8|30698.5|30616.5|30777|30695|30598.4|30516.4|5676
1687899600000|2023-06-27 21:00:00|30697.9|30615.9|30758.4|30676.4|30773.5|30691.5|30630.1|30548.1|4077
1687903200000|2023-06-27 22:00:00|30757.7|30675.7|30636.3|30554.3|30778|30696|30627.6|30545.6|4811
1687906800000|2023-06-27 23:00:00|30637.2|30555.2|30737|30655|30775.2|30693.2|30617.9|30535.9|5769
1687910400000|2023-06-28 00:00:00|30737.9|30655.9|30659.1|30577.1|30755.3|30673.3|30511.3|30429.3|8064
1687914000000|2023-06-28 01:00:00|30658.6|30576.6|30546.3|30464.3|30711.6|30629.6|30520.7|30438.7|6787
1687917600000|2023-06-28 02:00:00|30545.8|30463.8|30464.4|30382.4|30587.7|30505.7|30388.1|30306.1|6203
1687921200000|2023-06-28 03:00:00|30464.3|30382.3|30496.9|30414.9|30518.5|30436.5|30441.3|30359.3|6219
1687924800000|2023-06-28 04:00:00|30495.8|30413.8|30523.3|30441.3|30531|30449|30435|30353|5567
1687928400000|2023-06-28 05:00:00|30520.2|30438.2|30494.2|30412.2|30520.3|30438.3|30422.8|30340.8|5070
1687932000000|2023-06-28 06:00:00|30495.3|30413.3|30419.2|30337.2|30495.3|30413.3|30392.6|30310.6|6042
1687935600000|2023-06-28 07:00:00|30419|30337|30231.1|30149.1|30438.9|30356.9|30203.6|30121.6|8184
1687939200000|2023-06-28 08:00:00|30231.4|30149.4|30320|30238|30325.6|30243.6|30190.8|30108.8|7787
1687942800000|2023-06-28 09:00:00|30319.9|30237.9|30346.4|30264.4|30375.5|30293.5|30278.3|30196.3|6492
1687946400000|2023-06-28 10:00:00|30346.1|30264.1|30383.7|30301.7|30385.9|30303.9|30327.1|30245.1|5511
1687950000000|2023-06-28 11:00:00|30384.3|30302.3|30359.2|30277.2|30429|30347|30352.3|30270.3|6054
1687953600000|2023-06-28 12:00:00|30355.4|30273.4|30142.4|30060.4|30410|30328|30083.2|30001.2|8162
1687957200000|2023-06-28 13:00:00|30140.8|30058.8|30243|30161|30252.5|30170.5|30059.9|29977.9|9114
1687960800000|2023-06-28 14:00:00|30243.4|30161.4|30358.2|30276.2|30533.4|30451.4|30190.9|30108.9|8876
1687964400000|2023-06-28 15:00:00|30358.3|30276.3|30458.3|30376.3|30496|30414|30330.6|30248.6|7661
1687968000000|2023-06-28 16:00:00|30457.7|30375.7|30312.6|30230.6|30518.7|30436.7|30302.4|30220.4|6994
1687971600000|2023-06-28 17:00:00|30307.6|30225.6|30195.3|30113.3|30328.9|30246.9|30100.6|30018.6|8967
1687975200000|2023-06-28 18:00:00|30194.7|30112.7|30237.5|30155.5|30296.6|30214.6|30186.3|30104.3|7461
1687978800000|2023-06-28 19:00:00|30238.1|30156.1|30145|30063|30291.5|30209.5|29896.1|29814.1|9320
1687982400000|2023-06-28 20:00:00|30146.4|30064.4|30148|30066|30184.1|30102.1|29992.5|29910.5|8154
1687986000000|2023-06-28 21:00:00|30147.6|30065.6|30178.6|30096.6|30251.5|30169.5|30076.8|29994.8|2869
1687989600000|2023-06-28 22:00:00|30178.3|30096.3|30146.3|30064.3|30225.1|30143.1|30124.5|30042.5|6424
1687993200000|2023-06-28 23:00:00|30145.5|30063.5|30127.5|30045.5|30226.7|30144.7|30097.7|30015.7|6426
1687996800000|2023-06-29 00:00:00|30129.2|30047.2|30120.2|30038.2|30218.7|30136.7|30088.4|30006.4|7609
1688000400000|2023-06-29 01:00:00|30120.8|30038.8|30210.5|30128.5|30287|30205|30099.1|30017.1|8434
1688004000000|2023-06-29 02:00:00|30209.8|30127.8|30160.5|30078.5|30249|30167|30140.2|30058.2|8130
1688007600000|2023-06-29 03:00:00|30160.6|30078.6|30216.6|30134.6|30232.1|30150.1|30137.1|30055.1|7301
1688011200000|2023-06-29 04:00:00|30211|30129|30263.9|30181.9|30266.1|30184.1|30182.3|30100.3|6377
1688014800000|2023-06-29 05:00:00|30264.5|30182.5|30232.2|30150.2|30306.7|30224.7|30224|30142|6184
1688018400000|2023-06-29 06:00:00|30228.5|30146.5|30277.1|30195.1|30285.3|30203.3|30220.8|30138.8|7321
1688022000000|2023-06-29 07:00:00|30277|30195|30388.8|30306.8|30467.7|30385.7|30260.2|30178.2|7627
1688025600000|2023-06-29 08:00:00|30388.4|30306.4|30429.2|30347.2|30493.7|30411.7|30381|30299|7602
1688029200000|2023-06-29 09:00:00|30428.8|30346.8|30474.8|30392.8|30514.1|30432.1|30397.6|30315.6|7483
1688032800000|2023-06-29 10:00:00|30475.3|30393.3|30738.4|30656.4|30792.4|30710.4|30443.9|30361.9|8878
1688036400000|2023-06-29 11:00:00|30738.5|30656.5|30712.9|30630.9|30763.6|30681.6|30617.3|30535.3|7342
1688040000000|2023-06-29 12:00:00|30713.1|30631.1|30664.9|30582.9|30752.9|30670.9|30647|30565|7372
1688043600000|2023-06-29 13:00:00|30666.1|30584.1|30601|30519|30880.1|30798.1|30501.8|30419.8|7953
1688047200000|2023-06-29 14:00:00|30607.9|30525.9|30501.7|30419.7|30697.3|30615.3|30446.7|30364.7|8191
1688050800000|2023-06-29 15:00:00|30500.8|30418.8|30518.4|30436.4|30585.8|30503.8|30465.5|30383.5|7590
1688054400000|2023-06-29 16:00:00|30519.2|30437.2|30542|30460|30620.3|30538.3|30516.4|30434.4|7313
1688058000000|2023-06-29 17:00:00|30540.8|30458.8|30582.5|30500.5|30705|30623|30460.5|30378.5|8733
1688061600000|2023-06-29 18:00:00|30584.3|30502.3|30607.3|30525.3|30659.1|30577.1|30545.4|30463.4|7214
1688065200000|2023-06-29 19:00:00|30612.8|30530.8|30634.8|30552.8|30647.9|30565.9|30533.8|30451.8|7121
1688068800000|2023-06-29 20:00:00|30631.8|30549.8|30441.1|30359.1|30683|30601|30290.5|30208.5|8465
1688072400000|2023-06-29 21:00:00|30441.3|30359.3|30458.3|30376.3|30490.4|30408.4|30410.2|30328.2|2881
1688076000000|2023-06-29 22:00:00|30456.8|30374.8|30456.1|30374.1|30502.8|30420.8|30436.6|30354.6|4647
1688079600000|2023-06-29 23:00:00|30454.1|30372.1|30494.7|30412.7|30571.9|30489.9|30437|30355|6344
1688083200000|2023-06-30 00:00:00|30494.3|30412.3|30482.1|30400.1|30552.4|30470.4|30444|30362|7124
1688086800000|2023-06-30 01:00:00|30479.3|30397.3|30432.5|30350.5|30479.3|30397.3|30398.6|30316.6|6544
1688090400000|2023-06-30 02:00:00|30430.9|30348.9|30702.7|30620.7|30792.1|30710.1|30418.3|30336.3|9109
1688094000000|2023-06-30 03:00:00|30702.5|30620.5|30779.7|30697.7|30916.7|30834.7|30666.6|30584.6|8837
1688097600000|2023-06-30 04:00:00|30780.8|30698.8|30911.4|30829.4|31329|31247|30732|30650|9596
1688101200000|2023-06-30 05:00:00|30916|30834|30777.6|30695.6|31023|30941|30693.5|30611.5|9133
1688104800000|2023-06-30 06:00:00|30777.2|30695.2|30702.9|30620.9|30803.1|30721.1|30663.7|30581.7|7677
1688108400000|2023-06-30 07:00:00|30703.3|30621.3|30807.3|30725.3|30876.2|30794.2|30697|30615|7437
1688112000000|2023-06-30 08:00:00|30807.8|30725.8|30896.6|30814.6|30949.2|30867.2|30763.9|30681.9|7030
1688115600000|2023-06-30 09:00:00|30896.1|30814.1|30810.1|30728.1|30896.1|30814.1|30792.8|30710.8|6417
1688119200000|2023-06-30 10:00:00|30808.4|30726.4|30861.6|30779.6|30908.5|30826.5|30791.1|30709.1|7477
1688122800000|2023-06-30 11:00:00|30857.6|30775.6|30949.8|30867.8|30984|30902|30822.7|30740.7|7628
1688126400000|2023-06-30 12:00:00|30950.3|30868.3|31055.3|30973.3|31166.9|31084.9|30945|30863|9088
1688130000000|2023-06-30 13:00:00|31054|30972|30178.5|30096.5|31136.1|31054.1|29500|29418|10148
1688133600000|2023-06-30 14:00:00|30178.1|30096.1|30130.5|30048.5|30341.8|30259.8|29987.3|29905.3|10579
1688137200000|2023-06-30 15:00:00|30131.9|30049.9|30113.4|30031.4|30246.3|30164.3|30045.1|29963.1|9299
1688140800000|2023-06-30 16:00:00|30113.8|30031.8|30452.8|30370.8|30559.6|30477.6|29970.8|29888.8|10129
1688144400000|2023-06-30 17:00:00|30453.5|30371.5|30491.9|30409.9|30766|30684|30426.6|30344.6|10356
1688148000000|2023-06-30 18:00:00|30495.3|30413.3|30402.4|30320.4|30575.5|30493.5|30343|30261|9745
1688151600000|2023-06-30 19:00:00|30401.7|30319.7|30417|30335|30516.5|30434.5|30370.1|30288.1|7023
1688155200000|2023-06-30 20:00:00|30418.6|30336.6|30436.4|30354.4|30556.8|30474.8|30416.3|30334.3|5297
1688194800000|2023-07-01 07:00:00|30486.4|30404.4|30503.8|30421.8|30504.6|30422.6|30449.3|30367.3|1947
1688198400000|2023-07-01 08:00:00|30503.5|30421.5|30482.9|30400.9|30515.8|30433.8|30463.6|30381.6|2229
1688202000000|2023-07-01 09:00:00|30482.8|30400.8|30487.5|30405.5|30503.3|30421.3|30476.1|30394.1|1557
1688205600000|2023-07-01 10:00:00|30487.4|30405.4|30507.8|30425.8|30528.4|30446.4|30472.3|30390.3|2881
1688209200000|2023-07-01 11:00:00|30508.4|30426.4|30575.4|30493.4|30639|30557|30507.8|30425.8|2806
1688212800000|2023-07-01 12:00:00|30575.5|30493.5|30615.4|30533.4|30673.7|30591.7|30552.3|30470.3|3564
1688216400000|2023-07-01 13:00:00|30614.4|30532.4|30606.9|30524.9|30678.2|30596.2|30584.8|30502.8|3781
1688220000000|2023-07-01 14:00:00|30607|30525|30649.2|30567.2|30657|30575|30579.5|30497.5|3054
1688223600000|2023-07-01 15:00:00|30649.3|30567.3|30619.7|30537.7|30701.9|30619.9|30599.7|30517.7|3235
1688227200000|2023-07-01 16:00:00|30619.1|30537.1|30618|30536|30634.9|30552.9|30586.7|30504.7|2480
1688230800000|2023-07-01 17:00:00|30617.9|30535.9|30622.9|30540.9|30635.2|30553.2|30597.1|30515.1|2557
1688234400000|2023-07-01 18:00:00|30623|30541|30652.2|30570.2|30658.4|30576.4|30615.8|30533.8|2013
1688238000000|2023-07-01 19:00:00|30652.1|30570.1|30660|30578|30680.4|30598.4|30643.6|30561.6|1947
1688241600000|2023-07-01 20:00:00|30659.1|30577.1|30634.9|30552.9|30660.3|30578.3|30625.9|30543.9|1204
1688245200000|2023-07-01 21:00:00|30634.6|30552.6|30636.5|30554.5|30648.6|30566.6|30618.5|30536.5|1238
1688248800000|2023-07-01 22:00:00|30636.8|30554.8|30618.9|30536.9|30653.6|30571.6|30597.1|30515.1|1800
1688252400000|2023-07-01 23:00:00|30619|30537|30629|30547|30643.8|30561.8|30610.2|30528.2|1612
1688256000000|2023-07-02 00:00:00|30628.9|30546.9|30624.4|30542.4|30690.9|30608.9|30594.8|30512.8|3731
1688259600000|2023-07-02 01:00:00|30623|30541|30612.5|30530.5|30640.3|30558.3|30604|30522|2346
1688263200000|2023-07-02 02:00:00|30611.9|30529.9|30594.7|30512.7|30649.1|30567.1|30517.1|30435.1|3017
1688266800000|2023-07-02 03:00:00|30592.3|30510.3|30553.9|30471.9|30595.4|30513.4|30523|30441|3639
1688270400000|2023-07-02 04:00:00|30554.2|30472.2|30573.6|30491.6|30581.4|30499.4|30520.8|30438.8|3241
1688274000000|2023-07-02 05:00:00|30573.4|30491.4|30526|30444|30595|30513|30525.5|30443.5|2029
1688277600000|2023-07-02 06:00:00|30526.1|30444.1|30535.1|30453.1|30557.7|30475.7|30516.7|30434.7|2032
1688281200000|2023-07-02 07:00:00|30533.9|30451.9|30553.1|30471.1|30560.1|30478.1|30524.4|30442.4|1419
1688284800000|2023-07-02 08:00:00|30553|30471|30535|30453|30594.1|30512.1|30531.9|30449.9|1418
1688288400000|2023-07-02 09:00:00|30534.9|30452.9|30566.3|30484.3|30592.4|30510.4|30534.6|30452.6|1286
1688292000000|2023-07-02 10:00:00|30567.1|30485.1|30567.2|30485.2|30583|30501|30550.6|30468.6|1487
1688295600000|2023-07-02 11:00:00|30566.5|30484.5|30582.8|30500.8|30585|30503|30554.7|30472.7|968
1688299200000|2023-07-02 12:00:00|30583.6|30501.6|30568.7|30486.7|30614.2|30532.2|30552.9|30470.9|2199
1688302800000|2023-07-02 13:00:00|30568.4|30486.4|30557.9|30475.9|30578.6|30496.6|30536|30454|1290
1688306400000|2023-07-02 14:00:00|30561.4|30479.4|30633.5|30551.5|30670.1|30588.1|30534.3|30452.3|2854
1688310000000|2023-07-02 15:00:00|30634.3|30552.3|30646.1|30564.1|30646.3|30564.3|30634.3|30552.3|76
1685224800000|2023-05-27 22:00:00|26823.6|26739.6|26857.9|26773.9|26883.3|26799.3|26811.2|26727.2|4506
1685228400000|2023-05-27 23:00:00|26858.1|26774.1|26907.6|26823.6|26940.9|26856.9|26858.1|26774.1|3950
1685232000000|2023-05-28 00:00:00|26907.5|26823.5|27127.2|27043.2|27173.1|27089.1|26823.8|26739.8|6063
1685235600000|2023-05-28 01:00:00|27127.7|27043.7|27149.9|27065.9|27221.2|27137.2|27122.6|27038.6|6745
1685239200000|2023-05-28 02:00:00|27150.1|27066.1|27149.7|27065.7|27172.8|27088.8|27118.4|27034.4|3957
1685242800000|2023-05-28 03:00:00|27150|27066|27235.1|27151.1|27292.9|27208.9|27150|27066|5169
1685246400000|2023-05-28 04:00:00|27236|27152|27217.5|27133.5|27336|27252|27213.3|27129.3|5850
1685250000000|2023-05-28 05:00:00|27217.6|27133.6|27215.3|27131.3|27233.4|27149.4|27174.3|27090.3|4533
1685253600000|2023-05-28 06:00:00|27215.5|27131.5|27231.3|27147.3|27271.2|27187.2|27214.3|27130.3|3391
1685257200000|2023-05-28 07:00:00|27231.2|27147.2|27269.1|27185.1|27273.9|27189.9|27231.1|27147.1|3076
1685260800000|2023-05-28 08:00:00|27269.9|27185.9|27247.2|27163.2|27281.4|27197.4|27227.1|27143.1|3405
1685264400000|2023-05-28 09:00:00|27246.4|27162.4|27200.5|27116.5|27248.7|27164.7|27187.3|27103.3|2678
1685268000000|2023-05-28 10:00:00|27201.9|27117.9|27259.5|27175.5|27268|27184|27189.7|27105.7|2794
1685271600000|2023-05-28 11:00:00|27259.6|27175.6|27206.6|27122.6|27384.8|27300.8|27204.1|27120.1|4543
1685275200000|2023-05-28 12:00:00|27206.7|27122.7|27189.1|27105.1|27233.8|27149.8|27155.2|27071.2|4676
1685278800000|2023-05-28 13:00:00|27188.9|27104.9|27230.6|27146.6|27274.4|27190.4|27184.5|27100.5|3993
1685282400000|2023-05-28 14:00:00|27229.5|27145.5|27239|27155|27288.9|27204.9|27219|27135|3782
1685286000000|2023-05-28 15:00:00|27238.8|27154.8|27323.3|27239.3|27324|27240|27222.5|27138.5|5319
1685289600000|2023-05-28 16:00:00|27322.2|27238.2|27302.5|27218.5|27380.8|27296.8|27272.7|27188.7|5310
1685293200000|2023-05-28 17:00:00|27302.6|27218.6|27399.6|27315.6|27456.9|27372.9|27264.8|27180.8|4936
1685296800000|2023-05-28 18:00:00|27399.8|27315.8|27637.5|27553.5|27785.8|27701.8|27360.7|27276.7|8049
1685300400000|2023-05-28 19:00:00|27637.7|27553.7|27591.8|27477.8|27680.1|27596.1|27543.7|27429.7|5438
1685304000000|2023-05-28 20:00:00|27591.7|27477.7|27619.2|27505.2|27658.9|27544.9|27591.7|27477.7|4358
1685307600000|2023-05-28 21:00:00|27624.1|27510.1|27888.9|27804.9|28025.5|27911.5|27611.7|27497.7|6183
1685311200000|2023-05-28 22:00:00|27889.1|27805.1|28137.6|28053.6|28256.2|28172.2|27887.7|27803.7|8512
1685314800000|2023-05-28 23:00:00|28138|28054|28129.5|28045.5|28301.4|28217.4|28097.8|28013.8|7481
1685318400000|2023-05-29 00:00:00|28132.1|28048.1|28241.9|28157.9|28497|28413|28120.7|28036.7|8393
1685322000000|2023-05-29 01:00:00|28241.1|28157.1|28219.3|28135.3|28268.4|28184.4|28183.5|28099.5|6666
1685325600000|2023-05-29 02:00:00|28221.3|28137.3|28144.6|28060.6|28231.4|28147.4|28143.6|28059.6|6503
1685329200000|2023-05-29 03:00:00|28144.5|28060.5|28004.9|27920.9|28182.2|28098.2|27960.1|27876.1|6970
1685332800000|2023-05-29 04:00:00|28005.7|27921.7|27992.5|27908.5|28055.6|27971.6|27902.9|27818.9|7369
1685336400000|2023-05-29 05:00:00|27991.8|27907.8|28042.8|27958.8|28105.1|28021.1|27980.4|27896.4|6179
1685340000000|2023-05-29 06:00:00|28046.9|27962.9|28047.8|27963.8|28086.3|28002.3|28034.2|27950.2|4626
1685343600000|2023-05-29 07:00:00|28050|27966|27953.4|27869.4|28050.5|27966.5|27884.5|27800.5|6199
1685347200000|2023-05-29 08:00:00|27953.7|27869.7|27948.2|27864.2|27996.5|27912.5|27892.9|27808.9|6995
1685350800000|2023-05-29 09:00:00|27947.9|27863.9|27982|27898|27988.3|27904.3|27899.2|27815.2|5528
1685354400000|2023-05-29 10:00:00|27985.1|27901.1|27902.9|27818.9|28017.7|27933.7|27800.8|27716.8|6667
1685358000000|2023-05-29 11:00:00|27903.3|27819.3|27965.2|27881.2|27989|27905|27888.5|27804.5|6465
1685361600000|2023-05-29 12:00:00|27964.9|27880.9|27929.8|27845.8|27999.4|27915.4|27907.2|27823.2|6644
1685365200000|2023-05-29 13:00:00|27929.3|27845.3|27954.1|27870.1|27997.1|27913.1|27908.7|27824.7|7062
1685368800000|2023-05-29 14:00:00|27950.2|27866.2|27836.5|27752.5|27984.7|27900.7|27742.3|27658.3|7191
1685372400000|2023-05-29 15:00:00|27835.9|27751.9|27679.9|27595.9|27887.3|27803.3|27641.1|27557.1|9385
1685376000000|2023-05-29 16:00:00|27680.4|27596.4|27650.4|27566.4|27723.8|27639.8|27603|27519|10042
1685379600000|2023-05-29 17:00:00|27652.4|27568.4|27738.7|27654.7|27780.1|27696.1|27575.6|27491.6|6989
1685383200000|2023-05-29 18:00:00|27739|27655|27691.1|27607.1|27769.1|27685.1|27655.8|27571.8|4968
1685386800000|2023-05-29 19:00:00|27691|27607|27686.1|27602.1|27752.9|27668.9|27673.9|27589.9|5317
1685390400000|2023-05-29 20:00:00|27688.6|27604.6|27733.1|27649.1|27749.1|27665.1|27676|27592|5343
1685394000000|2023-05-29 21:00:00|27733|27649|27716.4|27632.4|27770.1|27686.1|27700.3|27616.3|3731
1685397600000|2023-05-29 22:00:00|27717.5|27633.5|27734.6|27650.6|27737.9|27653.9|27611|27527|6050
1685401200000|2023-05-29 23:00:00|27734.8|27650.8|27783.4|27699.4|27861.5|27777.5|27726.1|27642.1|6482
1685404800000|2023-05-30 00:00:00|27781.4|27697.4|27763|27679|27825.5|27741.5|27635.4|27551.4|7519
1685408400000|2023-05-30 01:00:00|27759.7|27675.7|27809.7|27725.7|27841.7|27757.7|27748.2|27664.2|6461
1685412000000|2023-05-30 02:00:00|27811|27727|27829.1|27745.1|27838.5|27754.5|27770.1|27686.1|5336
1685415600000|2023-05-30 03:00:00|27829.2|27745.2|27873.1|27789.1|27986.1|27902.1|27820.8|27736.8|5943
1685419200000|2023-05-30 04:00:00|27872.8|27788.8|27818.2|27734.2|27905.2|27821.2|27805.1|27721.1|5197
1685422800000|2023-05-30 05:00:00|27818.5|27734.5|27797.3|27713.3|27820.3|27736.3|27721.7|27637.7|5826
1685426400000|2023-05-30 06:00:00|27800.3|27716.3|27847.3|27763.3|27871.1|27787.1|27795.4|27711.4|5756
1685430000000|2023-05-30 07:00:00|27847.6|27763.6|27781.6|27697.6|27896.4|27812.4|27776.1|27692.1|6729
1685433600000|2023-05-30 08:00:00|27781.5|27697.5|27832.6|27748.6|27865.7|27781.7|27761.7|27677.7|6065
1685437200000|2023-05-30 09:00:00|27833.1|27749.1|27904|27820|27949.3|27865.3|27830.1|27746.1|6947
1685440800000|2023-05-30 10:00:00|27906.4|27822.4|27949|27865|28088.6|28004.6|27902.4|27818.4|7998
1685444400000|2023-05-30 11:00:00|27948.8|27864.8|28081.3|27997.3|28097|28013|27913.7|27829.7|7960
1685448000000|2023-05-30 12:00:00|28079.9|27995.9|27962.2|27878.2|28086|28002|27851.6|27767.6|7454
1685451600000|2023-05-30 13:00:00|27962.1|27878.1|27859|27775|28028|27944|27815.2|27731.2|8185
1685455200000|2023-05-30 14:00:00|27858.8|27774.8|27671.2|27587.2|27922.9|27838.9|27670.5|27586.5|10042
1685458800000|2023-05-30 15:00:00|27671.1|27587.1|27724.4|27640.4|27784|27700|27670.3|27586.3|9345
1685462400000|2023-05-30 16:00:00|27723.8|27639.8|27763.5|27679.5|27790.9|27706.9|27604.5|27520.5|8019
1685466000000|2023-05-30 17:00:00|27763.6|27679.6|27748.3|27664.3|27827.7|27743.7|27676.6|27592.6|8171
1685469600000|2023-05-30 18:00:00|27748.2|27664.2|27814|27730|27849.4|27765.4|27712.9|27628.9|6525
1685473200000|2023-05-30 19:00:00|27814.1|27730.1|27908.3|27824.3|27913.6|27829.6|27802.6|27718.6|7862
1685476800000|2023-05-30 20:00:00|27897.4|27813.4|27814|27730|27913.3|27829.3|27806.4|27722.4|7233
1685480400000|2023-05-30 21:00:00|27813.9|27729.9|27772.6|27688.6|27887.8|27803.8|27724.4|27640.4|5232
1685484000000|2023-05-30 22:00:00|27771.3|27687.3|27781.1|27697.1|27810.6|27726.6|27701.3|27617.3|5332
1685487600000|2023-05-30 23:00:00|27780.5|27696.5|27741.2|27657.2|27790.8|27706.8|27720.5|27636.5|5791
1685491200000|2023-05-31 00:00:00|27741.4|27657.4|27800.8|27716.8|27810|27726|27705.1|27621.1|6004
1685494800000|2023-05-31 01:00:00|27801|27717|27789.2|27705.2|27887.5|27803.5|27784.8|27700.8|7204
1685498400000|2023-05-31 02:00:00|27789.3|27705.3|27716.1|27632.1|27789.5|27705.5|27617.8|27533.8|7096
1685502000000|2023-05-31 03:00:00|27716.9|27632.9|27703.3|27619.3|27736.3|27652.3|27649.1|27565.1|6107
1685505600000|2023-05-31 04:00:00|27703.4|27619.4|27308.3|27224.3|27732.1|27648.1|27299.6|27215.6|7965
1685509200000|2023-05-31 05:00:00|27306.8|27222.8|27136.2|27052.2|27328.6|27244.6|27068.1|26984.1|10207
1685512800000|2023-05-31 06:00:00|27136.1|27052.1|27215.9|27131.9|27238.7|27154.7|27038.1|26954.1|9205
1685516400000|2023-05-31 07:00:00|27215.6|27131.6|27214.6|27130.6|27264.3|27180.3|27165.9|27081.9|7048
1685520000000|2023-05-31 08:00:00|27214.3|27130.3|27184.2|27100.2|27252.4|27168.4|27157.9|27073.9|5724
1685523600000|2023-05-31 09:00:00|27186.1|27102.1|27179.9|27095.9|27207|27123|27102|27018|6302
1685527200000|2023-05-31 10:00:00|27179.7|27095.7|27104.3|27020.3|27192.4|27108.4|27092|27008|6079
1685530800000|2023-05-31 11:00:00|27106.6|27022.6|27141.8|27057.8|27175.7|27091.7|27044.2|26960.2|6206
1685534400000|2023-05-31 12:00:00|27141.1|27057.1|27118.2|27034.2|27162.5|27078.5|27109.4|27025.4|5612
1685538000000|2023-05-31 13:00:00|27118.7|27034.7|27164.5|27080.5|27276.3|27192.3|27103.6|27019.6|8038
1685541600000|2023-05-31 14:00:00|27166.7|27082.7|27075.1|26991.1|27170.5|27086.5|26887.4|26803.4|9530
1685545200000|2023-05-31 15:00:00|27074.6|26990.6|26952.5|26868.5|27107.7|27023.7|26923.2|26839.2|8136
1685548800000|2023-05-31 16:00:00|26951.3|26867.3|26984.4|26900.4|27028.7|26944.7|26885.1|26801.1|9065
1685552400000|2023-05-31 17:00:00|26984.6|26900.6|27102.7|27018.7|27130.3|27046.3|26958.9|26874.9|8626
1685556000000|2023-05-31 18:00:00|27102.9|27018.9|27080.1|26996.1|27133.6|27049.6|27061.6|26977.6|6537
1685559600000|2023-05-31 19:00:00|27081|26997|27054.9|26970.9|27164.6|27080.6|27044.7|26960.7|6994
1685563200000|2023-05-31 20:00:00|27048.5|26964.5|27158.2|27074.2|27166.6|27082.6|27046.5|26962.5|6451
1685566800000|2023-05-31 21:00:00|27158.3|27074.3|27135.3|27051.3|27168.3|27084.3|27093.6|27009.6|3785
1685570400000|2023-05-31 22:00:00|27132.8|27048.8|27230.4|27146.4|27235.2|27151.2|27126.9|27042.9|6714
1685574000000|2023-05-31 23:00:00|27229.2|27145.2|27258|27174|27338.2|27254.2|27205.8|27121.8|6522
1685577600000|2023-06-01 00:00:00|27257.5|27173.5|27112.8|27028.8|27394.6|27310.6|27069.3|26985.3|9001
1685581200000|2023-06-01 01:00:00|27112.6|27028.6|27126.4|27042.4|27216.1|27132.1|27104.9|27020.9|8105
1685584800000|2023-06-01 02:00:00|27133|27049|26765.3|26681.3|27166.2|27082.2|26697|26613|7730
1685588400000|2023-06-01 03:00:00|26761.1|26677.1|26821.8|26737.8|26883.8|26799.8|26663.2|26579.2|8316
1685592000000|2023-06-01 04:00:00|26821.9|26737.9|26851.4|26767.4|26870.2|26786.2|26796.1|26712.1|6450
1685595600000|2023-06-01 05:00:00|26851.3|26767.3|26897|26813|26910|26826|26830.8|26746.8|6137
1685599200000|2023-06-01 06:00:00|26896.8|26812.8|26835.6|26751.6|26925.8|26841.8|26828.1|26744.1|5849
1685602800000|2023-06-01 07:00:00|26835.2|26751.2|26842.6|26758.6|26908.7|26824.7|26808.7|26724.7|6370
1685606400000|2023-06-01 08:00:00|26844.7|26760.7|26959.8|26875.8|26972.6|26888.6|26832.3|26748.3|6303
1685610000000|2023-06-01 09:00:00|26960.5|26876.5|26955.2|26871.2|26994|26910|26942.8|26858.8|6179
1685613600000|2023-06-01 10:00:00|26954.8|26870.8|26904.3|26820.3|26978.4|26894.4|26903.6|26819.6|6592
1685617200000|2023-06-01 11:00:00|26904.2|26820.2|26935.3|26851.3|26954.4|26870.4|26883.7|26799.7|5714
1685620800000|2023-06-01 12:00:00|26935.1|26851.1|26985.5|26901.5|27009.6|26925.6|26842.2|26758.2|7966
1685624400000|2023-06-01 13:00:00|26990.3|26906.3|26939.3|26855.3|27019.6|26935.6|26912.9|26828.9|8093
1685628000000|2023-06-01 14:00:00|26942.6|26858.6|26939.3|26855.3|27020.1|26936.1|26875.5|26791.5|8000
1685631600000|2023-06-01 15:00:00|26940.1|26856.1|26941.2|26857.2|26989.7|26905.7|26906.1|26822.1|6849
1685635200000|2023-06-01 16:00:00|26940.9|26856.9|27137.9|27053.9|27215.1|27131.1|26842.8|26758.8|8546
1685638800000|2023-06-01 17:00:00|27137.4|27053.4|27003.1|26919.1|27181.8|27097.8|26963.4|26879.4|9829
1685642400000|2023-06-01 18:00:00|26998.9|26914.9|27009.1|26925.1|27090.4|27006.4|26978.6|26894.6|7223
1685646000000|2023-06-01 19:00:00|27011.5|26927.5|26907.9|26823.9|27032.8|26948.8|26703.8|26619.8|9631
1685649600000|2023-06-01 20:00:00|26909.9|26825.9|26906.3|26822.3|26966.3|26882.3|26874.1|26790.1|7614
1685653200000|2023-06-01 21:00:00|26906.6|26822.6|26935.2|26851.2|26988.7|26904.7|26906.4|26822.4|4748
1685656800000|2023-06-01 22:00:00|26943.1|26859.1|26929.9|26845.9|26955.1|26871.1|26897.5|26813.5|4656
1685660400000|2023-06-01 23:00:00|26932|26848|26869.1|26785.1|26933.8|26849.8|26756.7|26672.7|6811
1685664000000|2023-06-02 00:00:00|26860.3|26776.3|26829.9|26745.9|26869.3|26785.3|26552.4|26468.4|9083
1685667600000|2023-06-02 01:00:00|26827.3|26743.3|26854.9|26770.9|26895.3|26811.3|26761.9|26677.9|8214
1685671200000|2023-06-02 02:00:00|26857.7|26773.7|27006.9|26922.9|27030.2|26946.2|26853.9|26769.9|9019
1685674800000|2023-06-02 03:00:00|27005.4|26921.4|27042.5|26958.5|27063|26979|26974|26890|7836
1685678400000|2023-06-02 04:00:00|27042|26958|27118.6|27034.6|27156|27072|26991.4|26907.4|7271
1685682000000|2023-06-02 05:00:00|27120.9|27036.9|27195.7|27111.7|27262.2|27178.2|27110.2|27026.2|8055
1685685600000|2023-06-02 06:00:00|27198.7|27114.7|27119|27035|27208.2|27124.2|27113.2|27029.2|6343
1685689200000|2023-06-02 07:00:00|27118.9|27034.9|27095.5|27011.5|27164.5|27080.5|27091.6|27007.6|7265
1685692800000|2023-06-02 08:00:00|27094|27010|27218.2|27134.2|27225.9|27141.9|27091.4|27007.4|6038
1685696400000|2023-06-02 09:00:00|27215.5|27131.5|27124.6|27042.6|27228.2|27144.2|27109.4|27027.4|6073
1685700000000|2023-06-02 10:00:00|27123.5|27041.5|27142|27060|27152.9|27070.9|27107|27025|5353
1685703600000|2023-06-02 11:00:00|27138|27056|27176.1|27094.1|27211.5|27129.5|27115.8|27033.8|6674
1685707200000|2023-06-02 12:00:00|27175.8|27093.8|27145.4|27063.4|27283.2|27201.2|27052|26970|8258
1685710800000|2023-06-02 13:00:00|27145.1|27063.1|26957|26875|27180.5|27098.5|26910.9|26828.9|8834
1685714400000|2023-06-02 14:00:00|26954.7|26872.7|27009.7|26927.7|27033.5|26951.5|26933.8|26851.8|10261
1685718000000|2023-06-02 15:00:00|27011.4|26929.4|27138.3|27056.3|27150.6|27068.6|27003.8|26921.8|8107
1685721600000|2023-06-02 16:00:00|27139.1|27057.1|27100.4|27018.4|27166.5|27084.5|27078.2|26996.2|8188
1685725200000|2023-06-02 17:00:00|27099.8|27017.8|27104|27022|27140.9|27058.9|27065.7|26983.7|7410
1685728800000|2023-06-02 18:00:00|27102.6|27020.6|27235.7|27153.7|27236.5|27154.5|27052.7|26970.7|7073
1685732400000|2023-06-02 19:00:00|27236.1|27154.1|27289.3|27207.3|27334.9|27252.9|27175.2|27093.2|9000
1685736000000|2023-06-02 20:00:00|27287.4|27205.4|27229|27147|27320.3|27238.3|27222.2|27140.2|6899
1685775600000|2023-06-03 07:00:00|27227.2|27145.2|27220.3|27138.3|27244.3|27162.3|27210.8|27128.8|2892
1685779200000|2023-06-03 08:00:00|27219.9|27137.9|27193|27111|27225.4|27143.4|27187.1|27105.1|2617
1685782800000|2023-06-03 09:00:00|27192.7|27110.7|27197.9|27115.9|27198.9|27116.9|27179.3|27097.3|1717
1685786400000|2023-06-03 10:00:00|27198|27116|27187|27105|27227.7|27145.7|27161.2|27079.2|2569
1685790000000|2023-06-03 11:00:00|27187.9|27105.9|27178.5|27096.5|27218.9|27136.9|27172.4|27090.4|2088
1685793600000|2023-06-03 12:00:00|27178.2|27096.2|27213.4|27131.4|27219.4|27137.4|27177.2|27095.2|2193
1685797200000|2023-06-03 13:00:00|27212.3|27130.3|27214.1|27132.1|27231.5|27149.5|27195.1|27113.1|2293
1685800800000|2023-06-03 14:00:00|27214.8|27132.8|27219.8|27137.8|27238.2|27156.2|27212.7|27130.7|1960
1685804400000|2023-06-03 15:00:00|27219.4|27137.4|27348.4|27266.4|27371.4|27289.4|27173.8|27091.8|4422
1685808000000|2023-06-03 16:00:00|27348.2|27266.2|27297.8|27215.8|27364.8|27282.8|27274|27192|4347
1685811600000|2023-06-03 17:00:00|27297.4|27215.4|27207.3|27125.3|27303.4|27221.4|27164.6|27082.6|4739
1685815200000|2023-06-03 18:00:00|27206.7|27124.7|27190.3|27108.3|27227.9|27145.9|27172.5|27090.5|2269
1685818800000|2023-06-03 19:00:00|27190.2|27108.2|27142.6|27060.6|27208.9|27126.9|27078.9|26996.9|2949
1685822400000|2023-06-03 20:00:00|27143.1|27061.1|27108.9|27026.9|27172|27090|27102.2|27020.2|2981
1685826000000|2023-06-03 21:00:00|27109|27027|27053.1|26971.1|27120.7|27038.7|26969.5|26887.5|3804
1685829600000|2023-06-03 22:00:00|27052.8|26970.8|27114.2|27032.2|27121.6|27039.6|27052.4|26970.4|2218
1685833200000|2023-06-03 23:00:00|27114.1|27032.1|27113.4|27031.4|27126.9|27044.9|27098.3|27016.3|1387
1685836800000|2023-06-04 00:00:00|27113.6|27031.6|27054.5|26972.5|27115.7|27033.7|27052.3|26970.3|2272
1685840400000|2023-06-04 01:00:00|27053.3|26971.3|27089.7|27007.7|27121.3|27039.3|27000.5|26918.5|3018
1685844000000|2023-06-04 02:00:00|27089.9|27007.9|27132.7|27050.7|27141.6|27059.6|27078.9|26996.9|1951
1685847600000|2023-06-04 03:00:00|27132.8|27050.8|27105.2|27023.2|27132.8|27050.8|27089.2|27007.2|1866
1685851200000|2023-06-04 04:00:00|27105.1|27023.1|27098.3|27016.3|27126.2|27044.2|27085.1|27003.1|1661
1685854800000|2023-06-04 05:00:00|27098.5|27016.5|27082.3|27000.3|27099.9|27017.9|27073.2|26991.2|1334
1685858400000|2023-06-04 06:00:00|27082.5|27000.5|27173.6|27091.6|27187.2|27105.2|27081.2|26999.2|2641
1685862000000|2023-06-04 07:00:00|27174|27092|27191.7|27109.7|27204.3|27122.3|27172.1|27090.1|2764
1685865600000|2023-06-04 08:00:00|27192|27110|27192.2|27110.2|27201.6|27119.6|27166.8|27084.8|1602
1685869200000|2023-06-04 09:00:00|27192.3|27110.3|27260.3|27178.3|27290.6|27208.6|27192.3|27110.3|3021
1685872800000|2023-06-04 10:00:00|27259.8|27177.8|27266.8|27184.8|27272.3|27190.3|27235.2|27153.2|1941
1685876400000|2023-06-04 11:00:00|27266.5|27184.5|27240|27158|27277.2|27195.2|27225.7|27143.7|2590
1685880000000|2023-06-04 12:00:00|27240.1|27158.1|27256.4|27174.4|27258.5|27176.5|27205.7|27123.7|2275
1685883600000|2023-06-04 13:00:00|27256.6|27174.6|27290.3|27208.3|27343.2|27261.2|27252|27170|3039
1685887200000|2023-06-04 14:00:00|27292.8|27210.8|27282.1|27200.1|27305.5|27223.5|27212.6|27130.6|4027
1685890800000|2023-06-04 15:00:00|27282.3|27200.3|27225.9|27143.9|27291.6|27209.6|27225.6|27143.6|2849
1685894400000|2023-06-04 16:00:00|27226|27144|27214.8|27132.8|27240.3|27158.3|27201.4|27119.4|2842
1685898000000|2023-06-04 17:00:00|27214.9|27132.9|27226.5|27144.5|27255.6|27173.6|27211|27129|2180
1685901600000|2023-06-04 18:00:00|27226.4|27144.4|27236.3|27154.3|27252.5|27170.5|27224.7|27142.7|2002
1685905200000|2023-06-04 19:00:00|27236.6|27154.6|27270.5|27158.5|27277.3|27182.3|27231.6|27149.6|1395
1685908800000|2023-06-04 20:00:00|27270.4|27158.4|27303.6|27191.6|27326.7|27214.7|27262.8|27150.8|2408
1685912400000|2023-06-04 21:00:00|27301.9|27189.9|27236.8|27154.8|27338.1|27226.6|27230.3|27148.3|3904
1685916000000|2023-06-04 22:00:00|27237.8|27155.8|27275.4|27193.4|27505.6|27423.6|27234.5|27152.5|8648
1685919600000|2023-06-04 23:00:00|27275.9|27193.9|27163.3|27081.3|27362.9|27280.9|27094|27012|8055
1685923200000|2023-06-05 00:00:00|27163.1|27081.1|27069.8|26987.8|27171.6|27089.6|27015|26933|7797
1685926800000|2023-06-05 01:00:00|27068.7|26986.7|27090.4|27008.4|27104.7|27022.7|26992.6|26910.6|6549
1685930400000|2023-06-05 02:00:00|27091.3|27009.3|26971.1|26889.1|27127.5|27045.5|26912.6|26830.6|5667
1685934000000|2023-06-05 03:00:00|26970.4|26888.4|26893.7|26811.7|26970.4|26888.4|26848|26766|8103
1685937600000|2023-06-05 04:00:00|26892.5|26810.5|26883|26801|26923.2|26841.2|26820.3|26738.3|6894
1685941200000|2023-06-05 05:00:00|26884.6|26802.6|26866|26784|26884.6|26802.6|26789.6|26707.6|7340
1685944800000|2023-06-05 06:00:00|26865.2|26783.2|26811.2|26729.2|26881|26799|26807.8|26725.8|6988
1685948400000|2023-06-05 07:00:00|26810.7|26728.7|26877.1|26795.1|26880.5|26798.5|26791|26709|6276
1685952000000|2023-06-05 08:00:00|26875.1|26793.1|26843.6|26761.6|26887.8|26805.8|26840.1|26758.1|5507
1685955600000|2023-06-05 09:00:00|26846|26764|26819.1|26737.1|26871.5|26789.5|26765.8|26683.8|7558
1685959200000|2023-06-05 10:00:00|26822|26740|26757.2|26675.2|26834.1|26752.1|26756.7|26674.7|6589
1685962800000|2023-06-05 11:00:00|26756.7|26674.7|26814.4|26732.4|26834.5|26752.5|26711.2|26629.2|6515
1685966400000|2023-06-05 12:00:00|26815.1|26733.1|26731.8|26649.8|26826|26744|26695.2|26613.2|6844
1685970000000|2023-06-05 13:00:00|26731.6|26649.6|26770.5|26688.5|26806.3|26724.3|26685.6|26603.6|8160
1685973600000|2023-06-05 14:00:00|26771.5|26689.5|26843|26761|26857.9|26775.9|26746.4|26664.4|8812
1685977200000|2023-06-05 15:00:00|26842.9|26760.9|26041.7|25959.7|26852.3|26770.3|26037.9|25955.9|11701
1685980800000|2023-06-05 16:00:00|26043.5|25961.5|25847.6|25765.6|26110.7|26028.7|25485|25403|11274
1685984400000|2023-06-05 17:00:00|25849.8|25767.8|25803.2|25721.2|25850.1|25768.1|25623.1|25541.1|9113
1685988000000|2023-06-05 18:00:00|25800.2|25718.2|25604.6|25522.6|25804.3|25722.3|25572.8|25490.8|9620
1685991600000|2023-06-05 19:00:00|25605|25523|25670.5|25588.5|25676.1|25594.1|25439.3|25357.3|9825
1685995200000|2023-06-05 20:00:00|25675.1|25593.1|25677.3|25595.3|25722.7|25640.7|25628.5|25546.5|6994
1685998800000|2023-06-05 21:00:00|25676.9|25594.9|25708.5|25626.5|25728.2|25646.2|25561.9|25479.9|6774
1686002400000|2023-06-05 22:00:00|25709|25627|25758.4|25676.4|25820.5|25738.5|25691.1|25609.1|8094
1686006000000|2023-06-05 23:00:00|25754.2|25672.2|25768.9|25686.9|25904.5|25822.5|25746.1|25664.1|6277
1686009600000|2023-06-06 00:00:00|25769.2|25687.2|25735.4|25653.4|25808.1|25726.1|25716.3|25634.3|7609
1686013200000|2023-06-06 01:00:00|25738.8|25656.8|25685.6|25603.6|25748.7|25666.7|25661.8|25579.8|6629
1686016800000|2023-06-06 02:00:00|25682.9|25600.9|25805.8|25723.8|25839.4|25757.4|25648.6|25566.6|6563
1686020400000|2023-06-06 03:00:00|25807|25725|25775.5|25693.5|25807|25725|25757.7|25675.7|5046
1686024000000|2023-06-06 04:00:00|25776|25694|25843.3|25761.3|25854.7|25772.7|25767.7|25685.7|6420
1686027600000|2023-06-06 05:00:00|25843.6|25761.6|25811|25729|25861.9|25779.9|25800.7|25718.7|5872
1686031200000|2023-06-06 06:00:00|25811.4|25729.4|25818.2|25736.2|25856.2|25774.2|25795.8|25713.8|5018
1686034800000|2023-06-06 07:00:00|25818.1|25736.1|25769.3|25687.3|25860.2|25778.2|25754.1|25672.1|7189
1686038400000|2023-06-06 08:00:00|25771.9|25689.9|25751.1|25669.1|25795.6|25713.6|25715.1|25633.1|5776
1686042000000|2023-06-06 09:00:00|25756.1|25674.1|25801.1|25719.1|25830.6|25748.6|25736|25654|5144
1686045600000|2023-06-06 10:00:00|25800.8|25718.8|25786.8|25704.8|25841.2|25759.2|25785.9|25703.9|5903
1686049200000|2023-06-06 11:00:00|25793.9|25711.9|25727.6|25645.6|25799.3|25717.3|25688.8|25606.8|5151
1686052800000|2023-06-06 12:00:00|25730.3|25648.3|25576.5|25494.5|25769.7|25687.7|25400.5|25318.5|10270
1686056400000|2023-06-06 13:00:00|25575.3|25493.3|25781.1|25699.1|25819.1|25737.1|25431.8|25349.8|9680
1686060000000|2023-06-06 14:00:00|25780.5|25698.5|26068.2|25986.2|26148.5|26066.5|25775.9|25693.9|11144
1686063600000|2023-06-06 15:00:00|26068.3|25986.3|26108|26026|26173.5|26091.5|25966.9|25884.9|9560
1686067200000|2023-06-06 16:00:00|26107.1|26025.1|26416.1|26334.1|26441.4|26359.4|26107.1|26025.1|9698
1686070800000|2023-06-06 17:00:00|26417.6|26335.6|26710|26628|26814|26732|26334|26252|11174
1686074400000|2023-06-06 18:00:00|26710.3|26628.3|26747.9|26665.9|26820|26738|26680.2|26598.2|8477
1686078000000|2023-06-06 19:00:00|26748.1|26666.1|27131.3|27049.3|27249.2|27167.2|26736.7|26654.7|9781
1686081600000|2023-06-06 20:00:00|27133.2|27051.2|26983.5|26901.5|27255.2|27173.2|26937.9|26855.9|9027
1686085200000|2023-06-06 21:00:00|26984.1|26902.1|27100.1|27018.1|27134.9|27052.9|26984.1|26902.1|5773
1686088800000|2023-06-06 22:00:00|27100.4|27018.4|27198.7|27116.7|27229.5|27147.5|27089.1|27007.1|6933
1686092400000|2023-06-06 23:00:00|27196.2|27114.2|27278.3|27196.3|27405.4|27323.4|27167.4|27085.4|8484
1686096000000|2023-06-07 00:00:00|27278.1|27196.1|27231|27149|27430.5|27348.5|27209.5|27127.5|8049
1686099600000|2023-06-07 01:00:00|27230.4|27148.4|27130|27048|27266.8|27184.8|27107|27025|7707
1686103200000|2023-06-07 02:00:00|27134.3|27052.3|26984.7|26902.7|27138.4|27056.4|26957.2|26875.2|7780
1686106800000|2023-06-07 03:00:00|26983.5|26901.5|26950|26868|27008.9|26926.9|26771.4|26689.4|7961
1686110400000|2023-06-07 04:00:00|26950.4|26868.4|26977.1|26895.1|27008.5|26926.5|26918.6|26836.6|6738
1686114000000|2023-06-07 05:00:00|26981.1|26899.1|26957|26875|27018.9|26936.9|26915.7|26833.7|5902
1686117600000|2023-06-07 06:00:00|26954|26872|26872.2|26790.2|26987.5|26905.5|26855.7|26773.7|5760
1686121200000|2023-06-07 07:00:00|26872|26790|26841.6|26759.6|26940.8|26858.8|26803.5|26721.5|5911
1686124800000|2023-06-07 08:00:00|26843.4|26761.4|26865.1|26783.1|26887.2|26805.2|26805.6|26723.6|5403
1686128400000|2023-06-07 09:00:00|26865.4|26783.4|26541|26459|26865.4|26783.4|26481.4|26399.4|8490
1686132000000|2023-06-07 10:00:00|26540|26458|26645.9|26563.9|26676.9|26594.9|26407.2|26325.2|8380
1686135600000|2023-06-07 11:00:00|26646.5|26564.5|26938.3|26856.3|27007.9|26925.9|26627.6|26545.6|8294
1686139200000|2023-06-07 12:00:00|26941.6|26859.6|26844.6|26762.6|26956.5|26874.5|26790.4|26708.4|7287
1686142800000|2023-06-07 13:00:00|26845.5|26763.5|26864|26782|26910.7|26828.7|26717|26635|8041
1686146400000|2023-06-07 14:00:00|26859.6|26777.6|26484.6|26402.6|26864.9|26782.9|26388.6|26306.6|10886
1686150000000|2023-06-07 15:00:00|26491.5|26409.5|26396.3|26314.3|26724.2|26642.2|26299.4|26217.4|9869
1686153600000|2023-06-07 16:00:00|26397.1|26315.1|26382.4|26300.4|26485.8|26403.8|26295.7|26213.7|9710
1686157200000|2023-06-07 17:00:00|26377.8|26295.8|26556.2|26474.2|26599|26517|26319|26237|9225
1686160800000|2023-06-07 18:00:00|26556.3|26474.3|26513.6|26431.6|26574.7|26492.7|26491|26409|6578
1686164400000|2023-06-07 19:00:00|26513.5|26431.5|26524.8|26442.8|26572|26490|26484.7|26402.7|7361
1686168000000|2023-06-07 20:00:00|26531.4|26449.4|26406.1|26324.1|26535.5|26453.5|26360.9|26278.9|7015
1686171600000|2023-06-07 21:00:00|26406.2|26324.2|26194.4|26112.4|26501.1|26419.1|26167.5|26085.5|5941
1686175200000|2023-06-07 22:00:00|26196.2|26114.2|26320.6|26238.6|26418.8|26336.8|26173.6|26091.6|8404
1686178800000|2023-06-07 23:00:00|26322.1|26240.1|26390.4|26308.4|26414|26332|26299.7|26217.7|7489
1686182400000|2023-06-08 00:00:00|26390.5|26308.5|26439|26357|26479.8|26397.8|26359|26277|7789
1686186000000|2023-06-08 01:00:00|26439.1|26357.1|26488.5|26406.5|26512.3|26430.3|26425.5|26343.5|5799
1686189600000|2023-06-08 02:00:00|26489.1|26407.1|26431.6|26349.6|26494.2|26412.2|26410.8|26328.8|6645
1686193200000|2023-06-08 03:00:00|26431.7|26349.7|26386.1|26304.1|26433.9|26351.9|26261.1|26179.1|6913
1686196800000|2023-06-08 04:00:00|26386|26304|26441.3|26359.3|26466.6|26384.6|26369.1|26287.1|6436
1686200400000|2023-06-08 05:00:00|26441.7|26359.7|26418.5|26336.5|26478.5|26396.5|26391.7|26309.7|5963
1686204000000|2023-06-08 06:00:00|26418.2|26336.2|26473.6|26391.6|26533.4|26451.4|26337.9|26255.9|6045
1686207600000|2023-06-08 07:00:00|26473.1|26391.1|26488.3|26406.3|26559.3|26477.3|26462.2|26380.2|5211
1686211200000|2023-06-08 08:00:00|26488|26406|26486.6|26404.6|26512|26430|26451|26369|5189
1686214800000|2023-06-08 09:00:00|26486.7|26404.7|26429.8|26347.8|26491.2|26409.2|26412.5|26330.5|5411
1686218400000|2023-06-08 10:00:00|26429.2|26347.2|26527.7|26445.7|26536.7|26454.7|26410.4|26328.4|4755
1686222000000|2023-06-08 11:00:00|26527.3|26445.3|26479.9|26397.9|26545|26463|26452.1|26370.1|5796
1686225600000|2023-06-08 12:00:00|26479.7|26397.7|26510.7|26428.7|26618.2|26536.2|26416.9|26334.9|7997
1686229200000|2023-06-08 13:00:00|26509.5|26427.5|26444.6|26362.6|26528.6|26446.6|26346.1|26264.1|6992
1686232800000|2023-06-08 14:00:00|26445|26363|26692.7|26610.7|26731.5|26649.5|26396.2|26314.2|6507
1686236400000|2023-06-08 15:00:00|26693.9|26611.9|26769.5|26687.5|26861.8|26779.8|26626.7|26544.7|7081
1686240000000|2023-06-08 16:00:00|26771|26689|26545.4|26463.4|26781.4|26699.4|26468.4|26386.4|8292
1686243600000|2023-06-08 17:00:00|26549|26467|26527.5|26445.5|26564.7|26482.7|26486.4|26404.4|6207
1686247200000|2023-06-08 18:00:00|26528.4|26446.4|26592.8|26510.8|26619|26537|26488.6|26406.6|5764
1686250800000|2023-06-08 19:00:00|26592.9|26510.9|26591|26509|26612.1|26530.1|26563.3|26481.3|4725
1686254400000|2023-06-08 20:00:00|26590.2|26508.2|26686.2|26604.2|26694.2|26612.2|26565.5|26483.5|5260
1686258000000|2023-06-08 21:00:00|26686.1|26604.1|26620.2|26538.2|26693.3|26611.3|26602|26520|3257
1686261600000|2023-06-08 22:00:00|26619.8|26537.8|26588.7|26506.7|26651.4|26569.4|26576.6|26494.6|3859
1686265200000|2023-06-08 23:00:00|26589|26507|26542.3|26460.3|26603.1|26521.1|26536|26454|3632
1686268800000|2023-06-09 00:00:00|26543.6|26461.6|26503.9|26421.9|26560.4|26478.4|26476.8|26394.8|4907
1686272400000|2023-06-09 01:00:00|26504.4|26422.4|26551.1|26469.1|26643.8|26561.8|26487.5|26405.5|5860
1686276000000|2023-06-09 02:00:00|26550.3|26468.3|26504.6|26422.6|26578.6|26496.6|26326.3|26244.3|6754
1686279600000|2023-06-09 03:00:00|26502.7|26420.7|26526.2|26444.2|26548.2|26466.2|26486.9|26404.9|4848
1686283200000|2023-06-09 04:00:00|26526.5|26444.5|26540.3|26458.3|26549.3|26467.3|26469.7|26387.7|4859
1686286800000|2023-06-09 05:00:00|26539.6|26457.6|26549.7|26467.7|26573.6|26491.6|26518.4|26436.4|4540
1686290400000|2023-06-09 06:00:00|26548.3|26466.3|26540.4|26458.4|26621.9|26539.9|26517.3|26435.3|5432
1686294000000|2023-06-09 07:00:00|26538.7|26456.7|26541|26459|26544.6|26462.6|26488|26406|5871
1686297600000|2023-06-09 08:00:00|26539.5|26457.5|26690.9|26608.9|26691.8|26609.8|26534.8|26452.8|6218
1686301200000|2023-06-09 09:00:00|26691.3|26609.3|26687.2|26605.2|26726.7|26644.7|26634.9|26552.9|4553
1686304800000|2023-06-09 10:00:00|26688.4|26606.4|26680.7|26598.7|26720|26638|26648.7|26566.7|6064
1686308400000|2023-06-09 11:00:00|26681.2|26599.2|26654.4|26572.4|26687.2|26605.2|26602.7|26520.7|4751
1686312000000|2023-06-09 12:00:00|26656.9|26574.9|26718.9|26636.9|26746|26664|26656.9|26574.9|5213
1686315600000|2023-06-09 13:00:00|26717.4|26635.4|26685.1|26603.1|26824.3|26742.3|26671|26589|7095
1686319200000|2023-06-09 14:00:00|26684.3|26602.3|26635.2|26553.2|26755.6|26673.6|26577.9|26495.9|7411
1686322800000|2023-06-09 15:00:00|26635.1|26553.1|26512.3|26430.3|26675|26593|26495.2|26413.2|6957
1686326400000|2023-06-09 16:00:00|26512.7|26430.7|26516.4|26434.4|26573.2|26491.2|26478.7|26396.7|7752
1686330000000|2023-06-09 17:00:00|26523.9|26441.9|26539.1|26457.1|26556|26474|26454.7|26372.7|8051
1686333600000|2023-06-09 18:00:00|26538.8|26456.8|26492.8|26410.8|26557.9|26475.9|26453.8|26371.8|7653
1686337200000|2023-06-09 19:00:00|26493.6|26411.6|26447.9|26365.9|26532.9|26450.9|26423.3|26341.3|8626
1686340800000|2023-06-09 20:00:00|26448.3|26366.3|26491.2|26409.2|26507|26425|26436.6|26354.6|3333
1686376800000|2023-06-10 06:00:00|26491.6|26409.6|26491.6|26409.6|26491.6|26409.6|26491.6|26409.6|1
1686380400000|2023-06-10 07:00:00|25594.4|25512.4|25704.6|25622.6|25783.5|25701.5|25546.7|25464.7|6823
1686384000000|2023-06-10 08:00:00|25704.7|25622.7|25723.5|25641.5|25799.1|25717.1|25617|25535|8271
1686387600000|2023-06-10 09:00:00|25723.4|25641.4|25701.8|25619.8|25734.4|25652.4|25670.8|25588.8|5359
1686391200000|2023-06-10 10:00:00|25702.6|25620.6|25753.8|25671.8|25755.6|25673.6|25647.2|25565.2|4882
1686394800000|2023-06-10 11:00:00|25753.6|25671.6|25782.6|25700.6|25793.3|25711.3|25708.6|25626.6|5544
1686398400000|2023-06-10 12:00:00|25782.5|25700.5|25668.6|25586.6|25782.5|25700.5|25664.4|25582.4|5522
1686402000000|2023-06-10 13:00:00|25668.4|25586.4|25713.8|25631.8|25721.7|25639.7|25626|25544|6146
1686405600000|2023-06-10 14:00:00|25714|25632|25711.9|25629.9|25753.7|25671.7|25670.3|25588.3|5970
1686409200000|2023-06-10 15:00:00|25712.3|25630.3|25677.1|25595.1|25733.3|25651.3|25645.2|25563.2|5396
1686412800000|2023-06-10 16:00:00|25678.4|25596.4|25638.6|25556.6|25697.4|25615.4|25631.2|25549.2|6149
1686416400000|2023-06-10 17:00:00|25638.2|25556.2|26069.5|25987.5|26201.9|26119.9|25451.3|25369.3|11994
1686420000000|2023-06-10 18:00:00|26072.3|25990.3|25603.6|25521.6|26094.2|26012.2|25430.9|25348.9|11272
1686423600000|2023-06-10 19:00:00|25601.1|25519.1|25801.4|25719.4|25802.1|25720.1|25601.1|25519.1|8759
1686427200000|2023-06-10 20:00:00|25801.6|25719.6|25809|25727|25918.2|25836.2|25728.7|25646.7|7815
1686430800000|2023-06-10 21:00:00|25809.4|25727.4|25820.2|25738.2|25884.9|25802.9|25742.7|25660.7|5730
1686434400000|2023-06-10 22:00:00|25820.3|25738.3|25932.3|25850.3|25981.7|25899.7|25797.6|25715.6|6223
1686438000000|2023-06-10 23:00:00|25932.1|25850.1|25889.4|25807.4|25944.9|25862.9|25883.6|25801.6|4569
1686441600000|2023-06-11 00:00:00|25889.3|25807.3|25798.2|25716.2|25899.3|25817.3|25793.1|25711.1|5683
1686445200000|2023-06-11 01:00:00|25797.5|25715.5|25878.2|25796.2|25915|25833|25765.3|25683.3|5089
1686448800000|2023-06-11 02:00:00|25879.2|25797.2|25820.8|25738.8|25879.9|25797.9|25804.9|25722.9|4087
1686452400000|2023-06-11 03:00:00|25814.2|25732.2|25781.9|25699.9|25823.1|25741.1|25744.4|25662.4|3916
1686456000000|2023-06-11 04:00:00|25782.2|25700.2|25779.5|25697.5|25804.5|25722.5|25687.5|25605.5|5799
1686459600000|2023-06-11 05:00:00|25779.1|25697.1|25868.3|25786.3|25879.5|25797.5|25776.5|25694.5|3645
1686463200000|2023-06-11 06:00:00|25866.9|25784.9|25839.8|25757.8|25873.2|25791.2|25816.4|25734.4|2986
1686466800000|2023-06-11 07:00:00|25839.6|25757.6|25792.6|25710.6|25851.1|25769.1|25790.3|25708.3|2911
1686470400000|2023-06-11 08:00:00|25792.3|25710.3|25792.7|25710.7|25821.5|25739.5|25748.8|25666.8|3167
1686474000000|2023-06-11 09:00:00|25792.8|25710.8|25759.1|25677.1|25824.1|25742.1|25749.4|25667.4|3043
1686477600000|2023-06-11 10:00:00|25758.7|25676.7|25824.7|25742.7|25846.8|25764.8|25751.8|25669.8|3185
1686481200000|2023-06-11 11:00:00|25824.8|25742.8|25844.1|25762.1|25894.2|25812.2|25807.7|25725.7|3377
1686484800000|2023-06-11 12:00:00|25850.1|25768.1|25803.1|25721.1|25853.1|25771.1|25802|25720|3023
1686488400000|2023-06-11 13:00:00|25796.7|25714.7|25758.2|25676.2|25828.2|25746.2|25736.8|25654.8|4108
1686492000000|2023-06-11 14:00:00|25757.7|25675.7|25805.8|25723.8|25856.8|25774.8|25747.7|25665.7|3905
1686495600000|2023-06-11 15:00:00|25805.6|25723.6|25798.5|25716.5|25830.3|25748.3|25788.3|25706.3|3274
1686499200000|2023-06-11 16:00:00|25798.6|25716.6|25920.5|25838.5|25997.3|25915.3|25784.4|25702.4|6353
1686502800000|2023-06-11 17:00:00|25920.7|25838.7|25995.7|25913.7|26120.9|26038.9|25889.6|25807.6|6753
1686506400000|2023-06-11 18:00:00|25996|25914|26019.1|25937.1|26086|26004|25975|25893|5808
1686510000000|2023-06-11 19:00:00|26018.4|25936.4|26094.5|25982.5|26159.2|26071.7|25987.1|25905.1|6355
1686513600000|2023-06-11 20:00:00|26094.6|25982.6|26188.9|26076.9|26269.4|26157.4|26094.6|25982.6|6018
1686517200000|2023-06-11 21:00:00|26184.9|26072.9|26092.4|26010.4|26195.2|26089|26019.3|25937.3|4758
1686520800000|2023-06-11 22:00:00|26093.1|26011.1|25937.2|25855.2|26124.6|26042.6|25793.4|25711.4|6188
1686524400000|2023-06-11 23:00:00|25937.8|25855.8|25970.2|25888.2|25988|25906|25867.4|25785.4|6459
1686528000000|2023-06-12 00:00:00|25970.3|25888.3|26010.9|25928.9|26069.6|25987.6|25900|25818|6595
1686531600000|2023-06-12 01:00:00|26016.1|25934.1|25981.1|25899.1|26048.2|25966.2|25938.5|25856.5|7327
1686535200000|2023-06-12 02:00:00|25978.6|25896.6|25819.9|25737.9|26008.5|25926.5|25664.9|25582.9|8206
1686538800000|2023-06-12 03:00:00|25822.1|25740.1|25834.2|25752.2|25897.4|25815.4|25801|25719|7042
1686542400000|2023-06-12 04:00:00|25833.1|25751.1|25857.3|25775.3|25870.7|25788.7|25801.4|25719.4|7132
1686546000000|2023-06-12 05:00:00|25856|25774|25815|25733|25868.7|25786.7|25808.7|25726.7|5826
1686549600000|2023-06-12 06:00:00|25813.8|25731.8|25892.4|25810.4|25948.6|25866.6|25790.8|25708.8|7120
1686553200000|2023-06-12 07:00:00|25892.5|25810.5|25855.9|25773.9|25913.3|25831.3|25823.7|25741.7|5937
1686556800000|2023-06-12 08:00:00|25855|25773|25984.4|25902.4|25992.7|25910.7|25827.7|25745.7|7171
1686560400000|2023-06-12 09:00:00|25985|25903|26006.1|25924.1|26145.6|26063.6|25964.4|25882.4|8441
1686564000000|2023-06-12 10:00:00|26008.1|25926.1|26008.1|25926.1|26104.9|26022.9|25988.1|25906.1|6514
1686567600000|2023-06-12 11:00:00|26008.7|25926.7|26030.6|25948.6|26069.4|25987.4|25981.8|25899.8|6529
1686571200000|2023-06-12 12:00:00|26033.3|25951.3|25974.6|25892.6|26038.8|25956.8|25942.9|25860.9|5662
1686574800000|2023-06-12 13:00:00|25974.3|25892.3|25842.7|25760.7|25980.9|25898.9|25826.5|25744.5|7455
1686578400000|2023-06-12 14:00:00|25842.6|25760.6|25888.4|25806.4|25922.6|25840.6|25781.8|25699.8|6442
1686582000000|2023-06-12 15:00:00|25888.2|25806.2|25869.6|25787.6|25908.7|25826.7|25811.9|25729.9|6369
1686585600000|2023-06-12 16:00:00|25869.4|25787.4|25868.7|25786.7|25951.4|25869.4|25836.4|25754.4|5806
1686589200000|2023-06-12 17:00:00|25868.5|25786.5|25849.7|25767.7|26008.7|25926.7|25704.4|25622.4|8065
1686592800000|2023-06-12 18:00:00|25849.8|25767.8|25887.8|25805.8|25906|25824|25801.2|25719.2|7467
1686596400000|2023-06-12 19:00:00|25889.4|25807.4|25866.6|25784.6|25895.5|25813.5|25801.8|25719.8|7473
1686600000000|2023-06-12 20:00:00|25865.2|25783.2|25937.9|25855.9|25939|25857|25853.3|25771.3|4876
1686603600000|2023-06-12 21:00:00|25938|25856|25973.3|25891.3|25982.2|25900.2|25925.9|25843.9|2920
1686607200000|2023-06-12 22:00:00|25974.3|25892.3|25970.9|25888.9|26010.8|25928.8|25932.6|25850.6|3991
1686610800000|2023-06-12 23:00:00|25975.5|25893.5|25945.8|25863.8|25981.3|25899.3|25920.4|25838.4|5295
1686614400000|2023-06-13 00:00:00|25946|25864|25909.9|25827.9|26071.4|25989.4|25865.4|25783.4|7233
1686618000000|2023-06-13 01:00:00|25911.3|25829.3|26012|25930|26088.1|26006.1|25866|25784|7503
1686621600000|2023-06-13 02:00:00|26010.5|25928.5|26166.5|26084.5|26195.4|26113.4|25979.4|25897.4|7827
1686625200000|2023-06-13 03:00:00|26170.8|26088.8|26104.8|26022.8|26196.4|26114.4|26085.6|26003.6|8300
1686628800000|2023-06-13 04:00:00|26107.1|26025.1|26095.3|26013.3|26112.3|26030.3|26019.2|25937.2|6816
1686632400000|2023-06-13 05:00:00|26098.1|26016.1|26123.3|26041.3|26161.6|26079.6|26070.8|25988.8|6276
1686636000000|2023-06-13 06:00:00|26124.8|26042.8|26121.8|26039.8|26175.3|26093.3|26100.5|26018.5|4841
1686639600000|2023-06-13 07:00:00|26121.6|26039.6|26116.8|26034.8|26157.1|26075.1|26112.1|26030.1|4953
1686643200000|2023-06-13 08:00:00|26115.8|26033.8|26219.4|26137.4|26312.1|26230.1|26101.5|26019.5|6148
1686646800000|2023-06-13 09:00:00|26220.1|26138.1|26193.8|26111.8|26248.1|26166.1|26146.2|26064.2|5075
1686650400000|2023-06-13 10:00:00|26191.8|26109.8|26203.3|26121.3|26216.5|26134.5|26157.7|26075.7|5731
1686654000000|2023-06-13 11:00:00|26203.2|26121.2|26233|26151|26255.6|26173.6|26134.1|26052.1|8200
1686657600000|2023-06-13 12:00:00|26232.8|26150.8|26123.4|26041.4|26471.6|26389.6|25951|25869|10242
1686661200000|2023-06-13 13:00:00|26123.3|26041.3|26077.4|25995.4|26187|26105|26047|25965|8506
1686664800000|2023-06-13 14:00:00|26079.2|25997.2|26029.5|25947.5|26092.2|26010.2|25954.5|25872.5|7568
1686668400000|2023-06-13 15:00:00|26029.6|25947.6|25800.1|25718.1|26029.7|25947.7|25762.7|25680.7|8520
1686672000000|2023-06-13 16:00:00|25799.8|25717.8|25900.5|25818.5|25917.5|25835.5|25781.6|25699.6|4884
1686675600000|2023-06-13 17:00:00|25899.5|25817.5|25858.7|25776.7|25934.9|25852.9|25825.4|25743.4|3398
1686679200000|2023-06-13 18:00:00|25858.5|25776.5|25931.5|25849.5|26018.4|25936.4|25841.3|25759.3|6755
1686682800000|2023-06-13 19:00:00|25931.3|25849.3|25942|25860|25970.5|25888.5|25909.1|25827.1|7533
1686686400000|2023-06-13 20:00:00|25940.8|25858.8|25892.6|25810.6|25999.6|25917.6|25868.6|25786.6|7124
1686690000000|2023-06-13 21:00:00|25893.1|25811.1|25888.3|25806.3|25921.9|25839.9|25860.2|25778.2|2702
1686693600000|2023-06-13 22:00:00|25888.4|25806.4|25885.2|25803.2|25904.1|25822.1|25851|25769|5858
1686697200000|2023-06-13 23:00:00|25885.9|25803.9|25975.2|25893.2|25979.1|25897.1|25883.4|25801.4|7289
1686700800000|2023-06-14 00:00:00|25979.1|25897.1|26031|25949|26074.4|25992.4|25952.3|25870.3|7310
1686704400000|2023-06-14 01:00:00|26030.8|25948.8|26083.5|26001.5|26098.5|26016.5|25999|25917|7947
1686708000000|2023-06-14 02:00:00|26079.6|25997.6|26068.4|25986.4|26099|26017|26054.6|25972.6|6775
1686711600000|2023-06-14 03:00:00|26067.8|25985.8|26025.6|25943.6|26072.7|25990.7|26004.8|25922.8|6769
1686715200000|2023-06-14 04:00:00|26026.1|25944.1|26019.5|25937.5|26046.4|25964.4|26009.6|25927.6|6600
1686718800000|2023-06-14 05:00:00|26021.3|25939.3|25888|25806|26028.3|25946.3|25877.6|25795.6|6941
1686722400000|2023-06-14 06:00:00|25886.8|25804.8|25935|25853|25963.3|25881.3|25881|25799|6403
1686726000000|2023-06-14 07:00:00|25935.1|25853.1|25939.5|25857.5|25964.8|25882.8|25912.9|25830.9|6862
1686729600000|2023-06-14 08:00:00|25940.2|25858.2|25969.2|25887.2|25984.5|25902.5|25932|25850|5521
1686733200000|2023-06-14 09:00:00|25969.6|25887.6|26023.4|25941.4|26031.2|25949.2|25952.2|25870.2|5438
1686736800000|2023-06-14 10:00:00|26024.3|25942.3|25995.9|25913.9|26029.7|25947.7|25987|25905|5511
1686740400000|2023-06-14 11:00:00|25997.6|25915.6|26016.6|25934.6|26070.4|25988.4|25992.6|25910.6|7063
1686744000000|2023-06-14 12:00:00|26016.1|25934.1|26063.5|25981.5|26115.3|26033.3|26003.8|25921.8|7033
1686747600000|2023-06-14 13:00:00|26063.9|25981.9|26032|25950|26071.4|25989.4|25968.6|25886.6|7077
1686751200000|2023-06-14 14:00:00|26033|25951|26043.2|25961.2|26071|25989|26010.2|25928.2|5664
1686754800000|2023-06-14 15:00:00|26043|25961|26027.1|25945.1|26063|25981|25990.4|25908.4|6967
1686758400000|2023-06-14 16:00:00|26027.8|25945.8|26006.9|25924.9|26052.7|25970.7|26003.3|25921.3|7545
1686762000000|2023-06-14 17:00:00|26007.5|25925.5|26062|25980|26090.9|26008.9|25927.6|25845.6|7886
1686765600000|2023-06-14 18:00:00|26062.1|25980.1|25955.4|25873.4|26128.3|26046.3|25808.8|25726.8|10525
1686769200000|2023-06-14 19:00:00|25957.6|25875.6|25911.3|25829.3|26023.6|25941.6|25879.9|25797.9|8644
1686772800000|2023-06-14 20:00:00|25907.7|25825.7|24968.9|24886.9|25923.3|25841.3|24868.6|24786.6|11568
1686776400000|2023-06-14 21:00:00|24970.8|24888.8|25162.5|25080.5|25231.3|25149.3|24872.8|24790.8|9687
1686780000000|2023-06-14 22:00:00|25162.2|25080.2|25075.6|24993.6|25162.6|25080.6|24996.7|24914.7|7403
1686783600000|2023-06-14 23:00:00|25075.4|24993.4|25167.7|25085.7|25181.6|25099.6|25018.5|24936.5|7975
1686787200000|2023-06-15 00:00:00|25165.3|25083.3|25245.7|25163.7|25247.5|25165.5|25122.8|25040.8|8264
1686790800000|2023-06-15 01:00:00|25247|25165|25107.9|25025.9|25247|25165|25069.9|24987.9|8588
1686794400000|2023-06-15 02:00:00|25108|25026|25121.3|25039.3|25174.9|25092.9|25091.1|25009.1|8249
1686798000000|2023-06-15 03:00:00|25119.8|25037.8|25105.8|25023.8|25134.7|25052.7|25085.9|25003.9|5702
1686801600000|2023-06-15 04:00:00|25096.6|25014.6|25063.5|24981.5|25103.1|25021.1|25014.1|24932.1|7086
1686805200000|2023-06-15 05:00:00|25068.5|24986.5|25063.8|24981.8|25097.5|25015.5|24951.7|24869.7|7335
1686808800000|2023-06-15 06:00:00|25045.8|24963.8|24944.3|24862.3|25107.7|25025.7|24929.8|24847.8|8298
1686812400000|2023-06-15 07:00:00|24945.4|24863.4|24987.6|24905.6|25011.1|24929.1|24910.5|24828.5|2722
1686816000000|2023-06-15 08:00:00|24987.2|24905.2|24962.7|24880.7|25048.2|24966.2|24956|24874|1994
1686819600000|2023-06-15 09:00:00|24963|24881|24955.5|24873.5|25012.3|24930.3|24875.1|24793.1|2526
1686823200000|2023-06-15 10:00:00|24955.1|24873.1|24937.5|24855.5|25015.3|24933.3|24874.8|24792.8|7143
1686826800000|2023-06-15 11:00:00|24964.3|24882.3|25056.7|24974.7|25079.1|24997.1|24834.3|24752.3|7028
1686830400000|2023-06-15 12:00:00|25059.4|24977.4|24966.1|24884.1|25078.6|24996.6|24933.6|24851.6|6210
1686834000000|2023-06-15 13:00:00|24965.6|24883.6|25094.2|25012.2|25139|25057|24938.8|24856.8|5485
1686837600000|2023-06-15 14:00:00|25094.6|25012.6|25053.5|24971.5|25113.2|25031.2|25021.1|24939.1|7514
1686841200000|2023-06-15 15:00:00|25052.1|24970.1|24987|24905|25068.6|24986.6|24977|24895|7314
1686844800000|2023-06-15 16:00:00|24987.1|24905.1|25026|24944|25046|24964|24950.9|24868.9|5246
1686848400000|2023-06-15 17:00:00|25041|24959|25185.4|25103.4|25196.6|25114.6|24994|24912|5438
1686852000000|2023-06-15 18:00:00|25184.2|25102.2|25433.1|25351.1|25433.1|25351.1|25108.5|25026.5|9047
1686855600000|2023-06-15 19:00:00|25431|25349|25499.1|25417.1|25551.5|25469.5|25377.4|25295.4|8062
1686859200000|2023-06-15 20:00:00|25495.9|25413.9|25606.4|25524.4|25642.1|25560.1|25244.4|25162.4|8942
1686862800000|2023-06-15 21:00:00|25606.1|25524.1|25610.1|25528.1|25791.3|25709.3|25552.1|25470.1|7998
1686866400000|2023-06-15 22:00:00|25602|25520|25659|25577|25693.9|25611.9|25584.1|25502.1|5813
1686870000000|2023-06-15 23:00:00|25663.6|25581.6|25639.5|25557.5|25670.9|25588.9|25577.8|25495.8|5674
1686873600000|2023-06-16 00:00:00|25637.3|25555.3|25523.3|25441.3|25639|25557|25475|25393|7904
1686877200000|2023-06-16 01:00:00|25536.3|25454.3|25552.7|25470.7|25615.4|25533.4|25482.6|25400.6|7945
1686880800000|2023-06-16 02:00:00|25554.4|25472.4|25584.4|25502.4|25593.6|25511.6|25513.7|25431.7|6481
1686884400000|2023-06-16 03:00:00|25583.8|25501.8|25596.3|25514.3|25646.4|25564.4|25556.1|25474.1|6543
1686888000000|2023-06-16 04:00:00|25595.3|25513.3|25562.2|25480.2|25669.3|25587.3|25551.2|25469.2|6716
1686891600000|2023-06-16 05:00:00|25564.5|25482.5|25596.9|25514.9|25607.4|25525.4|25501.2|25419.2|4783
1686895200000|2023-06-16 06:00:00|25587|25505|25616.8|25534.8|25665.2|25583.2|25554.7|25472.7|5525
1686898800000|2023-06-16 07:00:00|25607.8|25525.8|25576.2|25494.2|25653.5|25571.5|25556.8|25474.8|5617
1686902400000|2023-06-16 08:00:00|25576.5|25494.5|25569|25487|25663.6|25581.6|25569|25487|6792
1686906000000|2023-06-16 09:00:00|25581.6|25499.6|25624.7|25542.7|25663.1|25581.1|25571.3|25489.3|6220
1686909600000|2023-06-16 10:00:00|25615.6|25533.6|25597|25515|25638.4|25556.4|25580.4|25498.4|6241
1686913200000|2023-06-16 11:00:00|25595.7|25513.7|25503.9|25421.9|25605|25523|25493.5|25411.5|8093
1686916800000|2023-06-16 12:00:00|25492.2|25410.2|25598.8|25516.8|25623.1|25541.1|25491.2|25409.2|7147
1686920400000|2023-06-16 13:00:00|25599.3|25517.3|25532.8|25450.8|25664|25582|25509.1|25427.1|6995
1686924000000|2023-06-16 14:00:00|25521.5|25439.5|25643.3|25561.3|25749.8|25667.8|25219|25137|8593
1686927600000|2023-06-16 15:00:00|25640.4|25558.4|25883.5|25801.5|25927.7|25845.7|25579.7|25497.7|9706
1686931200000|2023-06-16 16:00:00|25881.7|25799.7|25993.7|25911.7|26022.7|25940.7|25800.9|25718.9|9313
1686934800000|2023-06-16 17:00:00|25996.7|25914.7|26358.6|26276.6|26371.6|26289.6|25988.7|25906.7|9600
1686938400000|2023-06-16 18:00:00|26362|26280|26396.1|26314.1|26549.1|26467.1|26312.2|26230.2|9441
1686942000000|2023-06-16 19:00:00|26398.5|26316.5|26416.9|26334.9|26451.7|26369.7|26309|26227|7310
1686945600000|2023-06-16 20:00:00|26412.8|26330.8|26446.6|26364.6|26495.6|26413.6|26362.2|26280.2|7311
1686985200000|2023-06-17 07:00:00|26701.1|26619.1|26632.4|26550.4|26711.2|26629.2|26596.4|26514.4|4070
1686988800000|2023-06-17 08:00:00|26632.5|26550.5|26637.7|26555.7|26689.9|26607.9|26603.3|26521.3|2909
1686992400000|2023-06-17 09:00:00|26637.4|26555.4|26634.8|26552.8|26675.3|26593.3|26606.7|26524.7|1931
1686996000000|2023-06-17 10:00:00|26634.5|26552.5|26625.6|26543.6|26679.1|26597.1|26617.3|26535.3|2059
1686999600000|2023-06-17 11:00:00|26626.4|26544.4|26547.3|26465.3|26642.9|26560.9|26518.8|26436.8|3574
1687003200000|2023-06-17 12:00:00|26547.2|26465.2|26561.6|26479.6|26621.3|26539.3|26462.1|26380.1|3933
1687006800000|2023-06-17 13:00:00|26561|26479|26593.8|26511.8|26613.5|26531.5|26548.9|26466.9|2414
1687010400000|2023-06-17 14:00:00|26593.4|26511.4|26531.8|26449.8|26594.1|26512.1|26503.4|26421.4|3202
1687014000000|2023-06-17 15:00:00|26532.1|26450.1|26452.8|26370.8|26580.2|26498.2|26365.4|26283.4|5202
1687017600000|2023-06-17 16:00:00|26453.1|26371.1|26514|26432|26537|26455|26422.9|26340.9|3623
1687021200000|2023-06-17 17:00:00|26513.7|26431.7|26463.6|26381.6|26527.4|26445.4|26445.9|26363.9|2515
1687024800000|2023-06-17 18:00:00|26463.1|26381.1|26556.4|26474.4|26577.6|26495.6|26455.3|26373.3|2811
1687028400000|2023-06-17 19:00:00|26556.3|26474.3|26518|26436|26563.3|26481.3|26505.8|26423.8|1831
1687032000000|2023-06-17 20:00:00|26518.2|26436.2|26579.5|26497.5|26593.1|26511.1|26509.3|26427.3|2466
1687035600000|2023-06-17 21:00:00|26579.4|26497.4|26565|26483|26586.7|26504.7|26521.5|26439.5|1348
1687039200000|2023-06-17 22:00:00|26564.5|26482.5|26608.8|26526.8|26629.8|26547.8|26556.6|26474.6|1670
1687042800000|2023-06-17 23:00:00|26608.9|26526.9|26556.5|26474.5|26618.5|26536.5|26535.8|26453.8|1353
1687046400000|2023-06-18 00:00:00|26556.9|26474.9|26494.3|26412.3|26579.7|26497.7|26424.1|26342.1|3110
1687050000000|2023-06-18 01:00:00|26494.4|26412.4|26533.3|26451.3|26534.5|26452.5|26470.5|26388.5|1910
1687053600000|2023-06-18 02:00:00|26533.6|26451.6|26518.2|26436.2|26556.7|26474.7|26504.5|26422.5|1391
1687057200000|2023-06-18 03:00:00|26518.3|26436.3|26588.6|26506.6|26588.6|26506.6|26514.4|26432.4|1371
1687060800000|2023-06-18 04:00:00|26588.7|26506.7|26569.7|26487.7|26597.4|26515.4|26534.9|26452.9|1458
1687064400000|2023-06-18 05:00:00|26570|26488|26580.8|26498.8|26682.8|26600.8|26568.3|26486.3|2520
1687068000000|2023-06-18 06:00:00|26583|26501|26577.4|26495.4|26629.9|26547.9|26519.3|26437.3|2176
1687071600000|2023-06-18 07:00:00|26577.1|26495.1|26627.2|26545.2|26711.1|26629.1|26577.1|26495.1|3038
1687075200000|2023-06-18 08:00:00|26627.1|26545.1|26541.6|26459.6|26638.8|26556.8|26541.2|26459.2|2367
1687078800000|2023-06-18 09:00:00|26541.5|26459.5|26568.1|26486.1|26575.4|26493.4|26500.2|26418.2|2311
1687082400000|2023-06-18 10:00:00|26568.7|26486.7|26549.6|26467.6|26576.3|26494.3|26517|26435|1825
1687086000000|2023-06-18 11:00:00|26549.5|26467.5|26544.7|26462.7|26549.7|26467.7|26516.7|26434.7|1064
1687089600000|2023-06-18 12:00:00|26545.3|26463.3|26577.9|26495.9|26612.8|26530.8|26491.6|26409.6|2737
1687093200000|2023-06-18 13:00:00|26578|26496|26526.3|26444.3|26591|26509|26526.3|26444.3|1926
1687096800000|2023-06-18 14:00:00|26526.8|26444.8|26589.8|26507.8|26613.5|26531.5|26499.1|26417.1|2659
1687100400000|2023-06-18 15:00:00|26589.9|26507.9|26600.3|26518.3|26608.8|26526.8|26567.8|26485.8|1811
1687104000000|2023-06-18 16:00:00|26600.4|26518.4|26659|26577|26680.5|26598.5|26566.1|26484.1|3391
1687107600000|2023-06-18 17:00:00|26658.9|26576.9|26672.5|26590.5|26698.2|26616.2|26604.2|26522.2|2916
1687111200000|2023-06-18 18:00:00|26672.6|26590.6|26657.9|26575.9|26684.9|26602.9|26625|26543|2731
1687114800000|2023-06-18 19:00:00|26658|26576|26705.3|26593.3|26705.9|26605.8|26638.6|26556.6|2371
1687118400000|2023-06-18 20:00:00|26705.4|26593.4|26531.8|26419.8|26749.2|26637.2|26420.4|26308.4|6106
1687122000000|2023-06-18 21:00:00|26532|26420|26457.1|26375.1|26545.4|26449.4|26439.4|26357.4|6181
1687125600000|2023-06-18 22:00:00|26454.2|26372.2|26444.4|26362.4|26500.1|26418.1|26420.6|26338.6|6628
1687129200000|2023-06-18 23:00:00|26444.5|26362.5|26385.7|26303.7|26504.9|26422.9|26297.9|26215.9|8245
1687132800000|2023-06-19 00:00:00|26380.5|26298.5|26408.5|26326.5|26443.3|26361.3|26304.8|26222.8|7801
1687136400000|2023-06-19 01:00:00|26407.4|26325.4|26480.7|26398.7|26494.3|26412.3|26390.2|26308.2|6373
1687140000000|2023-06-19 02:00:00|26480.9|26398.9|26487.5|26405.5|26513.2|26431.2|26463.6|26381.6|6820
1687143600000|2023-06-19 03:00:00|26487.1|26405.1|26440.1|26358.1|26496.6|26414.6|26420.8|26338.8|6965
1687147200000|2023-06-19 04:00:00|26436.9|26354.9|26472.2|26390.2|26475.7|26393.7|26410|26328|6719
1687150800000|2023-06-19 05:00:00|26469.5|26387.5|26506.3|26424.3|26509|26427|26463.6|26381.6|6865
1687154400000|2023-06-19 06:00:00|26504.8|26422.8|26464.7|26382.7|26518|26436|26448.1|26366.1|5357
1687158000000|2023-06-19 07:00:00|26464.3|26382.3|26471.1|26389.1|26481.9|26399.9|26434.1|26352.1|6514
1687161600000|2023-06-19 08:00:00|26470|26388|26455.4|26373.4|26501|26419|26431.7|26349.7|7706
1687165200000|2023-06-19 09:00:00|26456.5|26374.5|26440.2|26358.2|26475.8|26393.8|26407.2|26325.2|8238
1687168800000|2023-06-19 10:00:00|26437.2|26355.2|26419.7|26337.7|26474.2|26392.2|26413.3|26331.3|7000
1687172400000|2023-06-19 11:00:00|26419.6|26337.6|26489.5|26407.5|26489.5|26407.5|26407.7|26325.7|6813
1687176000000|2023-06-19 12:00:00|26488.7|26406.7|26574.2|26492.2|26619|26537|26466.2|26384.2|7930
1687179600000|2023-06-19 13:00:00|26571.6|26489.6|26571.4|26489.4|26619.1|26537.1|26541.5|26459.5|7409
1687183200000|2023-06-19 14:00:00|26575.6|26493.6|26464.2|26382.2|26582.8|26500.8|26427.2|26345.2|7085
1687186800000|2023-06-19 15:00:00|26462|26380|26477.8|26395.8|26500.5|26418.5|26391|26309|7729
1687190400000|2023-06-19 16:00:00|26481.4|26399.4|26534|26452|26575.8|26493.8|26349.1|26267.1|7305
1687194000000|2023-06-19 17:00:00|26537.5|26455.5|26706.1|26624.1|26748.9|26666.9|26524|26442|8455
1687197600000|2023-06-19 18:00:00|26705.8|26623.8|26538.8|26456.8|27105.3|27023.3|26523.9|26441.9|10070
1687201200000|2023-06-19 19:00:00|26538.6|26456.6|26717.4|26635.4|26743.6|26661.6|26420.6|26338.6|8600
1687204800000|2023-06-19 20:00:00|26720|26638|26765.1|26683.1|26902.6|26820.6|26716.1|26634.1|8757
1687208400000|2023-06-19 21:00:00|26765.2|26683.2|26813.6|26731.6|26813.6|26731.6|26700.1|26618.1|3106
1687212000000|2023-06-19 22:00:00|26812.5|26730.5|26794.8|26712.8|26873.2|26791.2|26779.9|26697.9|7640
1687215600000|2023-06-19 23:00:00|26796.5|26714.5|26885.6|26803.6|26901.5|26819.5|26764.3|26682.3|7072
1687219200000|2023-06-20 00:00:00|26884.9|26802.9|27031.5|26949.5|27069.8|26987.8|26839.4|26757.4|8243
1687222800000|2023-06-20 01:00:00|27028.1|26946.1|26942.8|26860.8|27218.8|27136.8|26924.1|26842.1|8787
1687226400000|2023-06-20 02:00:00|26940.4|26858.4|26954.5|26872.5|26986.2|26904.2|26917.1|26835.1|6610
1687230000000|2023-06-20 03:00:00|26955.5|26873.5|26937.2|26855.2|27012.4|26930.4|26927.4|26845.4|6786
1687233600000|2023-06-20 04:00:00|26934.8|26852.8|27003.4|26921.4|27008.2|26926.2|26932.3|26850.3|6218
1687237200000|2023-06-20 05:00:00|27003.3|26921.3|26853.8|26771.8|27071|26989|26833.2|26751.2|6079
1687240800000|2023-06-20 06:00:00|26854.4|26772.4|26829.1|26747.1|26882.5|26800.5|26792.8|26710.8|6826
1687244400000|2023-06-20 07:00:00|26825.8|26743.8|26873.4|26791.4|26884.3|26802.3|26799.2|26717.2|6309
1687248000000|2023-06-20 08:00:00|26872.3|26790.3|26797.5|26715.5|26879.1|26797.1|26778.5|26696.5|7184
1687251600000|2023-06-20 09:00:00|26795.1|26713.1|26822.4|26740.4|26855.9|26773.9|26748.8|26666.8|7821
1687255200000|2023-06-20 10:00:00|26816.3|26734.3|26814.8|26732.8|26872.1|26790.1|26783.5|26701.5|6250
1687258800000|2023-06-20 11:00:00|26813.9|26731.9|26949|26867|26953|26871|26788.3|26706.3|6477
1687262400000|2023-06-20 12:00:00|26949.1|26867.1|26893.8|26811.8|27019.9|26937.9|26869|26787|8164
1687266000000|2023-06-20 13:00:00|26892.1|26810.1|26856.2|26774.2|26992|26910|26824.2|26742.2|8447
1687269600000|2023-06-20 14:00:00|26856.1|26774.1|26819.6|26737.6|26886.1|26804.1|26691.1|26609.1|7589
1687273200000|2023-06-20 15:00:00|26820.3|26738.3|27121.6|27039.6|27172.1|27090.1|26781.9|26699.9|8637
1687276800000|2023-06-20 16:00:00|27122.5|27040.5|27428.2|27346.2|27442.1|27360.1|27047.3|26965.3|10079
1687280400000|2023-06-20 17:00:00|27428.3|27346.3|27835.4|27753.4|28016.3|27934.3|27386.4|27304.4|9969
1687284000000|2023-06-20 18:00:00|27834.9|27752.9|28137.5|28055.5|28197.7|28115.7|27827.6|27745.6|10272
1687287600000|2023-06-20 19:00:00|28135.8|28053.8|28034.5|27952.5|28173.5|28091.5|27836.7|27754.7|9172
1687291200000|2023-06-20 20:00:00|28033.2|27951.2|28205.8|28123.8|28295.1|28213.1|27924.4|27842.4|7167
1687294800000|2023-06-20 21:00:00|28207.5|28125.5|28178.5|28096.5|28353.7|28271.7|28130.2|28048.2|5354
1687298400000|2023-06-20 22:00:00|28176.3|28094.3|28268.2|28186.2|28317.5|28235.5|28149|28067|6430
1687302000000|2023-06-20 23:00:00|28267.3|28185.3|28349.9|28267.9|28447.5|28365.5|28205.9|28123.9|7373
1687305600000|2023-06-21 00:00:00|28349.4|28267.4|28460.2|28378.2|28539.6|28457.6|28306.7|28224.7|9311
1687309200000|2023-06-21 01:00:00|28461.5|28379.5|28841.2|28759.2|29100.5|29018.5|28440.1|28358.1|9812
1687312800000|2023-06-21 02:00:00|28842.6|28760.6|28829.3|28747.3|28935.7|28853.7|28802.5|28720.5|8475
1687316400000|2023-06-21 03:00:00|28830|28748|28758|28676|28839.5|28757.5|28716.5|28634.5|7284
1687320000000|2023-06-21 04:00:00|28757.1|28675.1|28826.3|28744.3|28847.7|28765.7|28719.7|28637.7|7287
1687323600000|2023-06-21 05:00:00|28827.1|28745.1|29021.8|28939.8|29029.6|28947.6|28806.6|28724.6|8438
1687327200000|2023-06-21 06:00:00|29022.6|28940.6|28902.6|28820.6|29046.6|28964.6|28815.3|28733.3|8954
1687330800000|2023-06-21 07:00:00|28901|28819|28913.1|28831.1|28959|28877|28864|28782|8121
1687334400000|2023-06-21 08:00:00|28913|28831|28866.3|28784.3|28955.8|28873.8|28839.1|28757.1|8240
1687338000000|2023-06-21 09:00:00|28867.1|28785.1|28965.5|28883.5|29003.7|28921.7|28859.9|28777.9|7459
1687341600000|2023-06-21 10:00:00|28965.3|28883.3|28880.1|28798.1|29246.1|29164.1|28869.3|28787.3|7340
1687345200000|2023-06-21 11:00:00|28878.9|28796.9|28977|28895|29082.4|29000.4|28846.5|28764.5|7735
1687348800000|2023-06-21 12:00:00|28982.7|28900.7|28938|28856|29193.7|29111.7|28933.6|28851.6|8654
1687352400000|2023-06-21 13:00:00|28936|28854|29353.8|29271.8|29446.2|29364.2|28919.8|28837.8|8707
1687356000000|2023-06-21 14:00:00|29354.2|29272.2|29584.4|29502.4|29639.3|29557.3|29127.6|29045.6|10802
1687359600000|2023-06-21 15:00:00|29582.4|29500.4|29896|29814|30046.1|29964.1|29531.1|29449.1|10972
1687363200000|2023-06-21 16:00:00|29896.4|29814.4|30199.5|30117.5|30830.8|30748.8|29809|29727|11570
1687366800000|2023-06-21 17:00:00|30206.6|30124.6|30119.8|30037.8|30376.3|30294.3|29902.3|29820.3|10689
1687370400000|2023-06-21 18:00:00|30121.2|30039.2|30174.5|30092.5|30331.3|30249.3|30061|29979|9509
1687374000000|2023-06-21 19:00:00|30172.8|30090.8|30159|30077|30224.4|30142.4|29952.2|29870.2|8916
1687377600000|2023-06-21 20:00:00|30158.4|30076.4|30030.8|29948.8|30199.3|30117.3|29908.8|29826.8|7823
1687381200000|2023-06-21 21:00:00|30030.7|29948.7|29922|29840|30072.1|29990.1|29851.1|29769.1|5984
1687384800000|2023-06-21 22:00:00|29926.8|29844.8|30155.6|30073.6|30191.7|30109.7|29903.4|29821.4|7642
1687388400000|2023-06-21 23:00:00|30156.4|30074.4|30039.2|29957.2|30239.3|30157.3|30025.3|29943.3|7599
1687392000000|2023-06-22 00:00:00|30037.4|29955.4|30181.7|30099.7|30286.4|30204.4|29935.5|29853.5|7907
1687395600000|2023-06-22 01:00:00|30181.3|30099.3|30200.4|30118.4|30257.8|30175.8|30105.1|30023.1|7808
1687399200000|2023-06-22 02:00:00|30200.7|30118.7|30517.9|30435.9|30544|30462|30127.3|30045.3|9171
1687402800000|2023-06-22 03:00:00|30517.1|30435.1|30339.2|30257.2|30534.7|30452.7|30286|30204|9077
1687406400000|2023-06-22 04:00:00|30339.5|30257.5|30395.4|30313.4|30395.4|30313.4|30241|30159|8436
1687410000000|2023-06-22 05:00:00|30392.9|30310.9|30327.1|30245.1|30395.4|30313.4|30279|30197|7820
1687413600000|2023-06-22 06:00:00|30329.9|30247.9|30170.8|30088.8|30338.2|30256.2|30087.6|30005.6|7231
1687417200000|2023-06-22 07:00:00|30171.5|30089.5|30143.5|30061.5|30231|30149|30057.7|29975.7|7628
1687420800000|2023-06-22 08:00:00|30141.8|30059.8|30144.2|30062.2|30194.1|30112.1|30087.3|30005.3|7668
1687424400000|2023-06-22 09:00:00|30145.8|30063.8|30179.7|30097.7|30222.3|30140.3|30102.7|30020.7|6806
1687428000000|2023-06-22 10:00:00|30178.9|30096.9|30223.5|30141.5|30290.1|30208.1|30141.7|30059.7|6685
1687431600000|2023-06-22 11:00:00|30224.7|30142.7|29975.8|29893.8|30232.9|30150.9|29889.3|29807.3|7654
1687435200000|2023-06-22 12:00:00|29975.4|29893.4|30160.9|30078.9|30179|30097|29965|29883|7654
1687438800000|2023-06-22 13:00:00|30160.4|30078.4|30289.6|30207.6|30400.6|30318.6|30151.4|30069.4|7470
1687442400000|2023-06-22 14:00:00|30296.7|30214.7|29796|29714|30341.7|30259.7|29588.2|29506.2|9632
1687446000000|2023-06-22 15:00:00|29800.5|29718.5|29902.9|29820.9|30002.7|29920.7|29716.8|29634.8|9317
1687449600000|2023-06-22 16:00:00|29902.2|29820.2|30023.5|29941.5|30223.4|30141.4|29874|29792|8243
1687453200000|2023-06-22 17:00:00|30022.3|29940.3|30191|30109|30236.1|30154.1|29938.3|29856.3|8955
1687456800000|2023-06-22 18:00:00|30190.5|30108.5|30183.9|30101.9|30207.6|30125.6|30017.8|29935.8|6664
1687460400000|2023-06-22 19:00:00|30189.3|30107.3|30271.9|30189.9|30280.9|30198.9|30099.9|30017.9|6105
1687464000000|2023-06-22 20:00:00|30267|30185|30201.4|30119.4|30307.5|30225.5|30137.5|30055.5|6079
1687467600000|2023-06-22 21:00:00|30199.3|30117.3|30099.8|30017.8|30214.3|30132.3|30014.7|29932.7|4525
1687471200000|2023-06-22 22:00:00|30097.4|30015.4|29974.2|29892.2|30125.9|30043.9|29940|29858|6339
1687474800000|2023-06-22 23:00:00|29974.9|29892.9|29940|29858|30044.2|29962.2|29935.1|29853.1|5626
1687478400000|2023-06-23 00:00:00|29934.5|29852.5|30056.6|29974.6|30103.4|30021.4|29925.7|29843.7|8288
1687482000000|2023-06-23 01:00:00|30058.9|29976.9|29982.1|29900.1|30091.1|30009.1|29980.7|29898.7|5700
1687485600000|2023-06-23 02:00:00|29982.7|29900.7|30026.5|29944.5|30031.7|29949.7|29848.1|29766.1|6468
1687489200000|2023-06-23 03:00:00|30025.9|29943.9|30051|29969|30072.9|29990.9|30020.3|29938.3|5155
1687492800000|2023-06-23 04:00:00|30051.5|29969.5|30049.3|29967.3|30125.4|30043.4|30041.1|29959.1|5770
1687496400000|2023-06-23 05:00:00|30049.6|29967.6|30089.9|30007.9|30114.8|30032.8|30032.2|29950.2|5858
1687500000000|2023-06-23 06:00:00|30086.8|30004.8|30058.8|29976.8|30114|30032|30023.5|29941.5|5625
1687503600000|2023-06-23 07:00:00|30059.4|29977.4|29993.6|29911.6|30060.1|29978.1|29972.6|29890.6|6573
1687507200000|2023-06-23 08:00:00|29993.2|29911.2|30060.1|29978.1|30093.2|30011.2|29957.3|29875.3|5650
1687510800000|2023-06-23 09:00:00|30060.2|29978.2|30189.5|30107.5|30212.7|30130.7|30011.3|29929.3|6828
1687514400000|2023-06-23 10:00:00|30186.2|30104.2|30123|30041|30234.7|30152.7|29992.2|29910.2|6276
1687518000000|2023-06-23 11:00:00|30122.9|30040.9|30185.1|30103.1|30196.4|30114.4|30086.4|30004.4|6434
1687521600000|2023-06-23 12:00:00|30186.3|30104.3|30149.3|30067.3|30277.8|30195.8|30044.1|29962.1|7869
1687525200000|2023-06-23 13:00:00|30149.4|30067.4|30134.3|30052.3|30230.1|30148.1|29969.6|29887.6|8282
1687528800000|2023-06-23 14:00:00|30132.5|30050.5|30328.6|30246.6|30389.7|30307.7|30063.8|29981.8|8702
1687532400000|2023-06-23 15:00:00|30341.5|30259.5|31283|31201|31461.2|31379.2|30305.4|30223.4|10449
1687536000000|2023-06-23 16:00:00|31282.7|31200.7|31154.5|31072.5|31460.4|31378.4|30754.6|30672.6|10270
1687539600000|2023-06-23 17:00:00|31153.8|31071.8|31309.6|31227.6|31326.4|31244.4|31063.9|30981.9|7779
1687543200000|2023-06-23 18:00:00|31299.8|31217.8|30997.7|30915.7|31324.2|31242.2|30932.1|30850.1|8462
1687546800000|2023-06-23 19:00:00|30996.3|30914.3|30938.2|30856.2|31002.7|30920.7|30675.2|30593.2|7805
1687550400000|2023-06-23 20:00:00|30932.5|30850.5|30976.3|30894.3|31007.9|30925.9|30850.1|30768.1|6170
1687590000000|2023-06-24 07:00:00|30755.2|30673.2|30612.3|30530.3|30755.2|30673.2|30609.9|30527.9|4174
1687593600000|2023-06-24 08:00:00|30612.1|30530.1|30658.7|30576.7|30696.7|30614.7|30606.6|30524.6|3549
1687597200000|2023-06-24 09:00:00|30657.9|30575.9|30673.6|30591.6|30683.6|30601.6|30624.9|30542.9|3065
1687600800000|2023-06-24 10:00:00|30671.8|30589.8|30791.5|30709.5|30792.4|30710.4|30660.6|30578.6|4003
1687604400000|2023-06-24 11:00:00|30792.1|30710.1|30730.7|30648.7|30792.1|30710.1|30708.4|30626.4|3289
1687608000000|2023-06-24 12:00:00|30731.3|30649.3|30750.3|30668.3|30848.5|30766.5|30705.5|30623.5|5306
1687611600000|2023-06-24 13:00:00|30748.5|30666.5|30690.9|30608.9|30770|30688|30630.2|30548.2|5305
1687615200000|2023-06-24 14:00:00|30690.8|30608.8|30739.2|30657.2|30763.4|30681.4|30658.9|30576.9|4626
1687618800000|2023-06-24 15:00:00|30739.1|30657.1|30450.7|30368.7|30750.5|30668.5|30378.2|30296.2|8260
1687622400000|2023-06-24 16:00:00|30450.8|30368.8|30560.8|30478.8|30564.1|30482.1|30306.4|30224.4|6977
1687626000000|2023-06-24 17:00:00|30560.7|30478.7|30637.1|30555.1|30695.4|30613.4|30556.8|30474.8|5898
1687629600000|2023-06-24 18:00:00|30636.7|30554.7|30689.8|30607.8|30747.1|30665.1|30623.3|30541.3|4990
1687633200000|2023-06-24 19:00:00|30689.9|30607.9|30673.1|30591.1|30729.6|30647.6|30649.3|30567.3|3553
1687636800000|2023-06-24 20:00:00|30672.6|30590.6|30560.6|30478.6|30672.6|30590.6|30540.4|30458.4|3381
1687640400000|2023-06-24 21:00:00|30560.5|30478.5|30558.3|30476.3|30625.2|30543.2|30460.3|30378.3|4306
1687644000000|2023-06-24 22:00:00|30557.8|30475.8|30561.1|30479.1|30593.7|30511.7|30533|30451|3683
1687647600000|2023-06-24 23:00:00|30560.3|30478.3|30582.8|30500.8|30619.5|30537.5|30546|30464|4399
1687651200000|2023-06-25 00:00:00|30582.4|30500.4|30561|30479|30630.7|30548.7|30520.7|30438.7|4727
1687654800000|2023-06-25 01:00:00|30560.8|30478.8|30657.3|30575.3|30675.3|30593.3|30520.5|30438.5|4473
1687658400000|2023-06-25 02:00:00|30657.2|30575.2|30674.2|30592.2|30726.1|30644.1|30651.1|30569.1|4123
1687662000000|2023-06-25 03:00:00|30674.3|30592.3|30793.9|30711.9|30822.5|30740.5|30672.3|30590.3|4054
1687665600000|2023-06-25 04:00:00|30793.6|30711.6|30939.6|30857.6|31085.8|31003.8|30793.1|30711.1|7694
1687669200000|2023-06-25 05:00:00|30939.9|30857.9|30908.1|30826.1|30982.5|30900.5|30881.2|30799.2|6542
1687672800000|2023-06-25 06:00:00|30908.3|30826.3|30921.7|30839.7|31026|30944|30809.2|30727.2|7498
1687676400000|2023-06-25 07:00:00|30922.2|30840.2|30774.8|30692.8|30927|30845|30725|30643|5926
1687680000000|2023-06-25 08:00:00|30774.7|30692.7|30786.2|30704.2|30809.8|30727.8|30720.3|30638.3|5181
1687683600000|2023-06-25 09:00:00|30786.1|30704.1|30730.3|30648.3|30788.5|30706.5|30649.4|30567.4|5560
1687687200000|2023-06-25 10:00:00|30730.4|30648.4|30668.5|30586.5|30738.4|30656.4|30638.9|30556.9|5134
1687690800000|2023-06-25 11:00:00|30668|30586|30760.2|30678.2|30761.9|30679.9|30635.8|30553.8|4464
1687694400000|2023-06-25 12:00:00|30761|30679|30713.5|30631.5|30778.9|30696.9|30687.1|30605.1|4877
1687698000000|2023-06-25 13:00:00|30713.6|30631.6|30725.9|30643.9|30731.1|30649.1|30563.4|30481.4|7029
1687701600000|2023-06-25 14:00:00|30726.6|30644.6|30600.7|30518.7|30770.4|30688.4|30584.3|30502.3|6950
1687705200000|2023-06-25 15:00:00|30601.3|30519.3|30632.1|30550.1|30681.6|30599.6|30514.8|30432.8|7184
1687708800000|2023-06-25 16:00:00|30631.6|30549.6|30637.4|30555.4|30699.2|30617.2|30550.5|30468.5|5956
1687712400000|2023-06-25 17:00:00|30637.3|30555.3|30571.9|30489.9|30651.8|30569.8|30539|30457|4223
1687716000000|2023-06-25 18:00:00|30571.6|30489.6|30500.4|30418.4|30571.9|30489.9|30394.9|30312.9|6923
1687719600000|2023-06-25 19:00:00|30500.7|30418.7|30487|30375|30501.6|30419.6|30399.1|30287.1|5473
1687723200000|2023-06-25 20:00:00|30486.9|30374.9|30436.4|30324.4|30589|30477|30346|30234|5415
1687726800000|2023-06-25 21:00:00|30436.1|30324.1|30492.5|30410.5|30526.9|30444.9|30425.8|30313.8|5613
1687730400000|2023-06-25 22:00:00|30496.5|30414.5|30546.6|30464.6|30613|30531|30432.8|30350.8|7597
1687734000000|2023-06-25 23:00:00|30546.3|30464.3|30510.1|30428.1|30553|30471|30475.6|30393.6|7768
1687737600000|2023-06-26 00:00:00|30513.3|30431.3|30445.9|30363.9|30599.3|30517.3|30439.6|30357.6|8476
1687741200000|2023-06-26 01:00:00|30448.2|30366.2|30215|30133|30454.8|30372.8|30023.4|29941.4|9611
1687744800000|2023-06-26 02:00:00|30217.5|30135.5|30264|30182|30289.7|30207.7|30157.1|30075.1|8303
1687748400000|2023-06-26 03:00:00|30263.7|30181.7|30339.7|30257.7|30369.6|30287.6|30218.4|30136.4|8126
1687752000000|2023-06-26 04:00:00|30343.4|30261.4|30288.8|30206.8|30367|30285|30256.8|30174.8|7646
1687755600000|2023-06-26 05:00:00|30288.9|30206.9|30259.2|30177.2|30316.4|30234.4|30205.2|30123.2|7759
1687759200000|2023-06-26 06:00:00|30260.7|30178.7|30521.6|30439.6|30528.4|30446.4|30235.9|30153.9|8076
1687762800000|2023-06-26 07:00:00|30523.1|30441.1|30445.3|30363.3|30620.5|30538.5|30327.9|30245.9|8810
1687766400000|2023-06-26 08:00:00|30447.1|30365.1|30446.6|30364.6|30472.5|30390.5|30357.2|30275.2|7784
1687770000000|2023-06-26 09:00:00|30446.7|30364.7|30307.3|30225.3|30466.1|30384.1|30290.1|30208.1|7800
1687773600000|2023-06-26 10:00:00|30308.2|30226.2|30313.5|30231.5|30331.2|30249.2|30175.6|30093.6|8111
1687777200000|2023-06-26 11:00:00|30309.9|30227.9|30364.7|30282.7|30387.9|30305.9|30301|30219|7495
1687780800000|2023-06-26 12:00:00|30364.8|30282.8|30399.5|30317.5|30434.1|30352.1|30304|30222|7681
1687784400000|2023-06-26 13:00:00|30397.3|30315.3|30675.7|30593.7|30695.7|30613.7|30391.8|30309.8|8586
1687788000000|2023-06-26 14:00:00|30674.3|30592.3|30438|30356|30703.3|30621.3|30306.6|30224.6|9618
1687791600000|2023-06-26 15:00:00|30435.2|30353.2|30461.2|30379.2|30505.5|30423.5|30367.8|30285.8|10097
1687795200000|2023-06-26 16:00:00|30463|30381|30141|30059|30475.5|30393.5|30026.2|29944.2|9741
1687798800000|2023-06-26 17:00:00|30141.5|30059.5|30132.9|30050.9|30211.4|30129.4|29973.7|29891.7|9637
1687802400000|2023-06-26 18:00:00|30133|30051|30254.4|30172.4|30285.7|30203.7|30081.1|29999.1|8552
1687806000000|2023-06-26 19:00:00|30252.8|30170.8|30292.7|30210.7|30359|30277|30112.5|30030.5|7758
1687809600000|2023-06-26 20:00:00|30292.5|30210.5|30202|30120|30338.9|30256.9|30190.2|30108.2|6465
1687813200000|2023-06-26 21:00:00|30202.2|30120.2|30201.8|30119.8|30264.6|30182.6|30162.2|30080.2|4226
1687816800000|2023-06-26 22:00:00|30201.5|30119.5|30268.6|30186.6|30301.5|30219.5|30144.3|30062.3|6719
1687820400000|2023-06-26 23:00:00|30268.8|30186.8|30309|30227|30331.7|30249.7|30238.4|30156.4|6715
1687824000000|2023-06-27 00:00:00|30308.7|30226.7|30396.9|30314.9|30424|30342|30270.6|30188.6|6623
1687827600000|2023-06-27 01:00:00|30397.3|30315.3|30415.4|30333.4|30431.4|30349.4|30317.6|30235.6|6571
1687831200000|2023-06-27 02:00:00|30416|30334|30529.2|30447.2|30538|30456|30396.5|30314.5|6920
1687834800000|2023-06-27 03:00:00|30530.3|30448.3|30414.7|30332.7|30539|30457|30406.7|30324.7|7719
1687838400000|2023-06-27 04:00:00|30414.4|30332.4|30394.7|30312.7|30430.5|30348.5|30384.2|30302.2|7588
1687842000000|2023-06-27 05:00:00|30394.4|30312.4|30362.8|30280.8|30402.9|30320.9|30295.4|30213.4|6041
1687845600000|2023-06-27 06:00:00|30363.9|30281.9|30364.9|30282.9|30369.2|30287.2|30278.6|30196.6|6810
1687849200000|2023-06-27 07:00:00|30363.9|30281.9|30451.2|30369.2|30511.8|30429.8|30352.8|30270.8|8247
1687852800000|2023-06-27 08:00:00|30452.2|30370.2|30434.1|30352.1|30489.8|30407.8|30396.1|30314.1|7389
1687856400000|2023-06-27 09:00:00|30432.3|30350.3|30420.1|30338.1|30442.7|30360.7|30378.7|30296.7|6417
1687860000000|2023-06-27 10:00:00|30419.7|30337.7|30697.7|30615.7|30739.9|30657.9|30419|30337|9629
1687863600000|2023-06-27 11:00:00|30695.9|30613.9|30773|30691|30822.3|30740.3|30588|30506|8210
1687867200000|2023-06-27 12:00:00|30772.3|30690.3|30762.1|30680.1|30807.1|30725.1|30680.4|30598.4|8459
1687870800000|2023-06-27 13:00:00|30762.7|30680.7|30656.8|30574.8|30772.3|30690.3|30582.7|30500.7|9020
1687874400000|2023-06-27 14:00:00|30655.1|30573.1|30860.7|30778.7|31051.1|30969.1|30633|30551|9527
1687878000000|2023-06-27 15:00:00|30860.9|30778.9|30542.9|30460.9|30875.5|30793.5|30440.5|30358.5|9064
1687881600000|2023-06-27 16:00:00|30542.7|30460.7|30756.4|30674.4|30798.2|30716.2|30499.8|30417.8|8734
1687885200000|2023-06-27 17:00:00|30756.2|30674.2|30780.1|30698.1|30819|30737|30664.7|30582.7|8379
1687888800000|2023-06-27 18:00:00|30780.2|30698.2|30738.7|30656.7|30789|30707|30677.6|30595.6|6426
1687892400000|2023-06-27 19:00:00|30736.9|30654.9|30705.5|30623.5|30793.3|30711.3|30697|30615|6114
1687896000000|2023-06-27 20:00:00|30700.8|30618.8|30698.5|30616.5|30777|30695|30598.4|30516.4|5676
1687899600000|2023-06-27 21:00:00|30697.9|30615.9|30758.4|30676.4|30773.5|30691.5|30630.1|30548.1|4077
1687903200000|2023-06-27 22:00:00|30757.7|30675.7|30636.3|30554.3|30778|30696|30627.6|30545.6|4811
1687906800000|2023-06-27 23:00:00|30637.2|30555.2|30737|30655|30775.2|30693.2|30617.9|30535.9|5769
1687910400000|2023-06-28 00:00:00|30737.9|30655.9|30659.1|30577.1|30755.3|30673.3|30511.3|30429.3|8064
1687914000000|2023-06-28 01:00:00|30658.6|30576.6|30546.3|30464.3|30711.6|30629.6|30520.7|30438.7|6787
1687917600000|2023-06-28 02:00:00|30545.8|30463.8|30464.4|30382.4|30587.7|30505.7|30388.1|30306.1|6203
1687921200000|2023-06-28 03:00:00|30464.3|30382.3|30496.9|30414.9|30518.5|30436.5|30441.3|30359.3|6219
1687924800000|2023-06-28 04:00:00|30495.8|30413.8|30523.3|30441.3|30531|30449|30435|30353|5567
1687928400000|2023-06-28 05:00:00|30520.2|30438.2|30494.2|30412.2|30520.3|30438.3|30422.8|30340.8|5070
1687932000000|2023-06-28 06:00:00|30495.3|30413.3|30419.2|30337.2|30495.3|30413.3|30392.6|30310.6|6042
1687935600000|2023-06-28 07:00:00|30419|30337|30231.1|30149.1|30438.9|30356.9|30203.6|30121.6|8184
1687939200000|2023-06-28 08:00:00|30231.4|30149.4|30320|30238|30325.6|30243.6|30190.8|30108.8|7787
1687942800000|2023-06-28 09:00:00|30319.9|30237.9|30346.4|30264.4|30375.5|30293.5|30278.3|30196.3|6492
1687946400000|2023-06-28 10:00:00|30346.1|30264.1|30383.7|30301.7|30385.9|30303.9|30327.1|30245.1|5511
1687950000000|2023-06-28 11:00:00|30384.3|30302.3|30359.2|30277.2|30429|30347|30352.3|30270.3|6054
1687953600000|2023-06-28 12:00:00|30355.4|30273.4|30142.4|30060.4|30410|30328|30083.2|30001.2|8162
1687957200000|2023-06-28 13:00:00|30140.8|30058.8|30243|30161|30252.5|30170.5|30059.9|29977.9|9114
1687960800000|2023-06-28 14:00:00|30243.4|30161.4|30358.2|30276.2|30533.4|30451.4|30190.9|30108.9|8876
1687964400000|2023-06-28 15:00:00|30358.3|30276.3|30458.3|30376.3|30496|30414|30330.6|30248.6|7661
1687968000000|2023-06-28 16:00:00|30457.7|30375.7|30312.6|30230.6|30518.7|30436.7|30302.4|30220.4|6994
1687971600000|2023-06-28 17:00:00|30307.6|30225.6|30195.3|30113.3|30328.9|30246.9|30100.6|30018.6|8967
1687975200000|2023-06-28 18:00:00|30194.7|30112.7|30237.5|30155.5|30296.6|30214.6|30186.3|30104.3|7461
1687978800000|2023-06-28 19:00:00|30238.1|30156.1|30145|30063|30291.5|30209.5|29896.1|29814.1|9320
1687982400000|2023-06-28 20:00:00|30146.4|30064.4|30148|30066|30184.1|30102.1|29992.5|29910.5|8154
1687986000000|2023-06-28 21:00:00|30147.6|30065.6|30178.6|30096.6|30251.5|30169.5|30076.8|29994.8|2869
1687989600000|2023-06-28 22:00:00|30178.3|30096.3|30146.3|30064.3|30225.1|30143.1|30124.5|30042.5|6424
1687993200000|2023-06-28 23:00:00|30145.5|30063.5|30127.5|30045.5|30226.7|30144.7|30097.7|30015.7|6426
1687996800000|2023-06-29 00:00:00|30129.2|30047.2|30120.2|30038.2|30218.7|30136.7|30088.4|30006.4|7609
1688000400000|2023-06-29 01:00:00|30120.8|30038.8|30210.5|30128.5|30287|30205|30099.1|30017.1|8434
1688004000000|2023-06-29 02:00:00|30209.8|30127.8|30160.5|30078.5|30249|30167|30140.2|30058.2|8130
1688007600000|2023-06-29 03:00:00|30160.6|30078.6|30216.6|30134.6|30232.1|30150.1|30137.1|30055.1|7301
1688011200000|2023-06-29 04:00:00|30211|30129|30263.9|30181.9|30266.1|30184.1|30182.3|30100.3|6377
1688014800000|2023-06-29 05:00:00|30264.5|30182.5|30232.2|30150.2|30306.7|30224.7|30224|30142|6184
1688018400000|2023-06-29 06:00:00|30228.5|30146.5|30277.1|30195.1|30285.3|30203.3|30220.8|30138.8|7321
1688022000000|2023-06-29 07:00:00|30277|30195|30388.8|30306.8|30467.7|30385.7|30260.2|30178.2|7627
1688025600000|2023-06-29 08:00:00|30388.4|30306.4|30429.2|30347.2|30493.7|30411.7|30381|30299|7602
1688029200000|2023-06-29 09:00:00|30428.8|30346.8|30474.8|30392.8|30514.1|30432.1|30397.6|30315.6|7483
1688032800000|2023-06-29 10:00:00|30475.3|30393.3|30738.4|30656.4|30792.4|30710.4|30443.9|30361.9|8878
1688036400000|2023-06-29 11:00:00|30738.5|30656.5|30712.9|30630.9|30763.6|30681.6|30617.3|30535.3|7342
1688040000000|2023-06-29 12:00:00|30713.1|30631.1|30664.9|30582.9|30752.9|30670.9|30647|30565|7372
1688043600000|2023-06-29 13:00:00|30666.1|30584.1|30601|30519|30880.1|30798.1|30501.8|30419.8|7953
1688047200000|2023-06-29 14:00:00|30607.9|30525.9|30501.7|30419.7|30697.3|30615.3|30446.7|30364.7|8191
1688050800000|2023-06-29 15:00:00|30500.8|30418.8|30518.4|30436.4|30585.8|30503.8|30465.5|30383.5|7590
1688054400000|2023-06-29 16:00:00|30519.2|30437.2|30542|30460|30620.3|30538.3|30516.4|30434.4|7313
1688058000000|2023-06-29 17:00:00|30540.8|30458.8|30582.5|30500.5|30705|30623|30460.5|30378.5|8733
1688061600000|2023-06-29 18:00:00|30584.3|30502.3|30607.3|30525.3|30659.1|30577.1|30545.4|30463.4|7214
1688065200000|2023-06-29 19:00:00|30612.8|30530.8|30634.8|30552.8|30647.9|30565.9|30533.8|30451.8|7121
1688068800000|2023-06-29 20:00:00|30631.8|30549.8|30441.1|30359.1|30683|30601|30290.5|30208.5|8465
1688072400000|2023-06-29 21:00:00|30441.3|30359.3|30458.3|30376.3|30490.4|30408.4|30410.2|30328.2|2881
1688076000000|2023-06-29 22:00:00|30456.8|30374.8|30456.1|30374.1|30502.8|30420.8|30436.6|30354.6|4647
1688079600000|2023-06-29 23:00:00|30454.1|30372.1|30494.7|30412.7|30571.9|30489.9|30437|30355|6344
1688083200000|2023-06-30 00:00:00|30494.3|30412.3|30482.1|30400.1|30552.4|30470.4|30444|30362|7124
1688086800000|2023-06-30 01:00:00|30479.3|30397.3|30432.5|30350.5|30479.3|30397.3|30398.6|30316.6|6544
1688090400000|2023-06-30 02:00:00|30430.9|30348.9|30702.7|30620.7|30792.1|30710.1|30418.3|30336.3|9109
1688094000000|2023-06-30 03:00:00|30702.5|30620.5|30779.7|30697.7|30916.7|30834.7|30666.6|30584.6|8837
1688097600000|2023-06-30 04:00:00|30780.8|30698.8|30911.4|30829.4|31329|31247|30732|30650|9596
1688101200000|2023-06-30 05:00:00|30916|30834|30777.6|30695.6|31023|30941|30693.5|30611.5|9133
1688104800000|2023-06-30 06:00:00|30777.2|30695.2|30702.9|30620.9|30803.1|30721.1|30663.7|30581.7|7677
1688108400000|2023-06-30 07:00:00|30703.3|30621.3|30807.3|30725.3|30876.2|30794.2|30697|30615|7437
1688112000000|2023-06-30 08:00:00|30807.8|30725.8|30896.6|30814.6|30949.2|30867.2|30763.9|30681.9|7030
1688115600000|2023-06-30 09:00:00|30896.1|30814.1|30810.1|30728.1|30896.1|30814.1|30792.8|30710.8|6417
1688119200000|2023-06-30 10:00:00|30808.4|30726.4|30861.6|30779.6|30908.5|30826.5|30791.1|30709.1|7477
1688122800000|2023-06-30 11:00:00|30857.6|30775.6|30949.8|30867.8|30984|30902|30822.7|30740.7|7628
1688126400000|2023-06-30 12:00:00|30950.3|30868.3|31055.3|30973.3|31166.9|31084.9|30945|30863|9088
1688130000000|2023-06-30 13:00:00|31054|30972|30178.5|30096.5|31136.1|31054.1|29500|29418|10148
1688133600000|2023-06-30 14:00:00|30178.1|30096.1|30130.5|30048.5|30341.8|30259.8|29987.3|29905.3|10579
1688137200000|2023-06-30 15:00:00|30131.9|30049.9|30113.4|30031.4|30246.3|30164.3|30045.1|29963.1|9299
1688140800000|2023-06-30 16:00:00|30113.8|30031.8|30452.8|30370.8|30559.6|30477.6|29970.8|29888.8|10129
1688144400000|2023-06-30 17:00:00|30453.5|30371.5|30491.9|30409.9|30766|30684|30426.6|30344.6|10356
1688148000000|2023-06-30 18:00:00|30495.3|30413.3|30402.4|30320.4|30575.5|30493.5|30343|30261|9745
1688151600000|2023-06-30 19:00:00|30401.7|30319.7|30417|30335|30516.5|30434.5|30370.1|30288.1|7023
1688155200000|2023-06-30 20:00:00|30418.6|30336.6|30436.4|30354.4|30556.8|30474.8|30416.3|30334.3|5297
1688194800000|2023-07-01 07:00:00|30486.4|30404.4|30503.8|30421.8|30504.6|30422.6|30449.3|30367.3|1947
1688198400000|2023-07-01 08:00:00|30503.5|30421.5|30482.9|30400.9|30515.8|30433.8|30463.6|30381.6|2229
1688202000000|2023-07-01 09:00:00|30482.8|30400.8|30487.5|30405.5|30503.3|30421.3|30476.1|30394.1|1557
1688205600000|2023-07-01 10:00:00|30487.4|30405.4|30507.8|30425.8|30528.4|30446.4|30472.3|30390.3|2881
1688209200000|2023-07-01 11:00:00|30508.4|30426.4|30575.4|30493.4|30639|30557|30507.8|30425.8|2806
1688212800000|2023-07-01 12:00:00|30575.5|30493.5|30615.4|30533.4|30673.7|30591.7|30552.3|30470.3|3564
1688216400000|2023-07-01 13:00:00|30614.4|30532.4|30606.9|30524.9|30678.2|30596.2|30584.8|30502.8|3781
1688220000000|2023-07-01 14:00:00|30607|30525|30649.2|30567.2|30657|30575|30579.5|30497.5|3054
1688223600000|2023-07-01 15:00:00|30649.3|30567.3|30619.7|30537.7|30701.9|30619.9|30599.7|30517.7|3235
1688227200000|2023-07-01 16:00:00|30619.1|30537.1|30618|30536|30634.9|30552.9|30586.7|30504.7|2480
1688230800000|2023-07-01 17:00:00|30617.9|30535.9|30622.9|30540.9|30635.2|30553.2|30597.1|30515.1|2557
1688234400000|2023-07-01 18:00:00|30623|30541|30652.2|30570.2|30658.4|30576.4|30615.8|30533.8|2013
1688238000000|2023-07-01 19:00:00|30652.1|30570.1|30660|30578|30680.4|30598.4|30643.6|30561.6|1947
1688241600000|2023-07-01 20:00:00|30659.1|30577.1|30634.9|30552.9|30660.3|30578.3|30625.9|30543.9|1204
1688245200000|2023-07-01 21:00:00|30634.6|30552.6|30636.5|30554.5|30648.6|30566.6|30618.5|30536.5|1238
1688248800000|2023-07-01 22:00:00|30636.8|30554.8|30618.9|30536.9|30653.6|30571.6|30597.1|30515.1|1800
1688252400000|2023-07-01 23:00:00|30619|30537|30629|30547|30643.8|30561.8|30610.2|30528.2|1612
1688256000000|2023-07-02 00:00:00|30628.9|30546.9|30624.4|30542.4|30690.9|30608.9|30594.8|30512.8|3731
1688259600000|2023-07-02 01:00:00|30623|30541|30612.5|30530.5|30640.3|30558.3|30604|30522|2346
1688263200000|2023-07-02 02:00:00|30611.9|30529.9|30594.7|30512.7|30649.1|30567.1|30517.1|30435.1|3017
1688266800000|2023-07-02 03:00:00|30592.3|30510.3|30553.9|30471.9|30595.4|30513.4|30523|30441|3639
1688270400000|2023-07-02 04:00:00|30554.2|30472.2|30573.6|30491.6|30581.4|30499.4|30520.8|30438.8|3241
1688274000000|2023-07-02 05:00:00|30573.4|30491.4|30526|30444|30595|30513|30525.5|30443.5|2029
1688277600000|2023-07-02 06:00:00|30526.1|30444.1|30535.1|30453.1|30557.7|30475.7|30516.7|30434.7|2032
1688281200000|2023-07-02 07:00:00|30533.9|30451.9|30553.1|30471.1|30560.1|30478.1|30524.4|30442.4|1419
1688284800000|2023-07-02 08:00:00|30553|30471|30535|30453|30594.1|30512.1|30531.9|30449.9|1418
1688288400000|2023-07-02 09:00:00|30534.9|30452.9|30566.3|30484.3|30592.4|30510.4|30534.6|30452.6|1286
1688292000000|2023-07-02 10:00:00|30567.1|30485.1|30567.2|30485.2|30583|30501|30550.6|30468.6|1487
1688295600000|2023-07-02 11:00:00|30566.5|30484.5|30582.8|30500.8|30585|30503|30554.7|30472.7|968
1688299200000|2023-07-02 12:00:00|30583.6|30501.6|30568.7|30486.7|30614.2|30532.2|30552.9|30470.9|2199
1688302800000|2023-07-02 13:00:00|30568.4|30486.4|30557.9|30475.9|30578.6|30496.6|30536|30454|1290
1688306400000|2023-07-02 14:00:00|30561.4|30479.4|30633.5|30551.5|30670.1|30588.1|30534.3|30452.3|2854
1688310000000|2023-07-02 15:00:00|30634.3|30552.3|30646.1|30564.1|30646.3|30564.3|30634.3|30552.3|76
1688313600000|2023-07-02 16:00:00|30548.4|30466.4|30613.9|30531.9|30720.9|30638.9|30530.1|30448.1|4533
1688317200000|2023-07-02 17:00:00|30613.4|30531.4|30494.8|30412.8|30628.8|30546.8|30481.2|30399.2|3279
1688320800000|2023-07-02 18:00:00|30494.5|30412.5|30565.4|30483.4|30568.7|30486.7|30426.3|30344.3|3391
1688324400000|2023-07-02 19:00:00|30565.7|30483.7|30619.7|30507.7|30620.7|30521.5|30560.1|30478.1|1985
1688328000000|2023-07-02 20:00:00|30619.6|30507.6|30647.6|30535.6|30681.1|30569.1|30582.3|30470.3|2067
1688331600000|2023-07-02 21:00:00|30647.8|30535.8|30600.9|30518.9|30675.3|30571.3|30591.4|30509.4|3303
1688335200000|2023-07-02 22:00:00|30604.1|30522.1|30693.6|30611.6|30836|30754|30487.6|30405.6|7348
1688338800000|2023-07-02 23:00:00|30695.9|30613.9|30660.5|30578.5|30701.4|30619.4|30606.8|30524.8|5615
1688342400000|2023-07-03 00:00:00|30663.7|30581.7|30680|30598|30730.6|30648.6|30641.4|30559.4|5876
1688346000000|2023-07-03 01:00:00|30681.1|30599.1|30707.8|30625.8|30803.7|30721.7|30679.1|30597.1|6809
1688349600000|2023-07-03 02:00:00|30709.1|30627.1|30800.3|30718.3|30827|30745|30707.4|30625.4|6004
1688353200000|2023-07-03 03:00:00|30797.7|30715.7|30803.2|30721.2|30837|30755|30794.2|30712.2|5561
1688356800000|2023-07-03 04:00:00|30802.3|30720.3|30730.4|30648.4|30841|30759|30721|30639|4973
1688360400000|2023-07-03 05:00:00|30735.9|30653.9|30718.8|30636.8|30746.9|30664.9|30712.4|30630.4|4237
1688364000000|2023-07-03 06:00:00|30717.3|30635.3|30693.5|30611.5|30723.2|30641.2|30662.9|30580.9|5533
1688367600000|2023-07-03 07:00:00|30692.6|30610.6|30710.1|30628.1|30800|30718|30681.3|30599.3|6082
1688371200000|2023-07-03 08:00:00|30711.4|30629.4|30685.4|30603.4|30745.6|30663.6|30656.2|30574.2|5557
1688374800000|2023-07-03 09:00:00|30685.8|30603.8|30652|30570|30715.3|30633.3|30650.8|30568.8|5615
1688378400000|2023-07-03 10:00:00|30653.2|30571.2|30692.8|30610.8|30711|30629|30628.4|30546.4|6664
1688382000000|2023-07-03 11:00:00|30684|30602|30679.9|30597.9|30718.8|30636.8|30660.6|30578.6|5161
1688385600000|2023-07-03 12:00:00|30679.8|30597.8|30694.8|30612.8|30698.9|30616.9|30613.2|30531.2|6243
1688389200000|2023-07-03 13:00:00|30693.8|30611.8|30698.3|30616.3|30737.2|30655.2|30654.8|30572.8|5767
1688392800000|2023-07-03 14:00:00|30701|30619|30777.3|30695.3|30804.6|30722.6|30697.3|30615.3|7672
1688396400000|2023-07-03 15:00:00|30782.5|30700.5|31107.4|31025.4|31216.7|31134.7|30782.3|30700.3|9752
1688400000000|2023-07-03 16:00:00|31112.7|31030.7|31088.7|31006.7|31180.7|31098.7|30872.6|30790.6|8031
1688403600000|2023-07-03 17:00:00|31088.4|31006.4|31047.4|30965.4|31106.7|31024.7|30964.3|30882.3|7316
1688407200000|2023-07-03 18:00:00|31045.9|30963.9|31256.9|31174.9|31300.9|31218.9|31040.6|30958.6|7400
1688410800000|2023-07-03 19:00:00|31254.5|31172.5|31306.2|31224.2|31430.2|31348.2|31171.2|31089.2|8528
1688414400000|2023-07-03 20:00:00|31303.7|31221.7|31169.1|31087.1|31344|31262|31149.5|31067.5|5986
1688418000000|2023-07-03 21:00:00|31169.3|31087.3|31091.5|31009.5|31178.6|31096.6|30959.5|30877.5|5231
1688421600000|2023-07-03 22:00:00|31091.2|31009.2|31164.2|31082.2|31189.7|31107.7|31083.8|31001.8|4847
1688425200000|2023-07-03 23:00:00|31164.4|31082.4|31202.4|31120.4|31204.2|31122.2|31137.9|31055.9|6321
1688428800000|2023-07-04 00:00:00|31202.9|31120.9|31164.1|31082.1|31233|31151|31145.4|31063.4|5630
1688432400000|2023-07-04 01:00:00|31163.6|31081.6|31334.7|31252.7|31367.6|31285.6|31156.1|31074.1|7567
1688436000000|2023-07-04 02:00:00|31335.5|31253.5|31311.4|31229.4|31370.4|31288.4|31248.9|31166.9|6579
1688439600000|2023-07-04 03:00:00|31311.2|31229.2|31239.9|31157.9|31311.4|31229.4|31225.7|31143.7|6275
1688443200000|2023-07-04 04:00:00|31241|31159|31101|31019|31259.9|31177.9|31054.9|30972.9|6144
1688446800000|2023-07-04 05:00:00|31100.7|31018.7|31029.5|30947.5|31133|31051|31019.7|30937.7|6872
1688450400000|2023-07-04 06:00:00|31029.6|30947.6|31047.2|30965.2|31097.4|31015.4|30937.9|30855.9|7706
1688454000000|2023-07-04 07:00:00|31065|30983|30957|30875|31083.2|31001.2|30946.9|30864.9|6992
1688457600000|2023-07-04 08:00:00|30956.4|30874.4|30979.2|30897.2|31021.7|30939.7|30950.6|30868.6|6314
1688461200000|2023-07-04 09:00:00|30977.1|30895.1|31058|30976|31091.4|31009.4|30915.3|30833.3|6371
1688464800000|2023-07-04 10:00:00|31057.9|30975.9|31071.4|30989.4|31098.1|31016.1|30994.4|30912.4|6198
1688468400000|2023-07-04 11:00:00|31073.7|30991.7|31112|31030|31124|31042|31047.2|30965.2|5805
1688472000000|2023-07-04 12:00:00|31111.2|31029.2|31094.5|31012.5|31125.3|31043.3|31061|30979|5558
1688475600000|2023-07-04 13:00:00|31091.9|31009.9|31044.9|30962.9|31106.1|31024.1|31023.8|30941.8|6125
1688479200000|2023-07-04 14:00:00|31045.2|30963.2|31016.5|30934.5|31088.8|31006.8|31009.1|30927.1|5579
1688482800000|2023-07-04 15:00:00|31021.5|30939.5|31005.4|30923.4|31058.6|30976.6|30933.8|30851.8|6959
1688486400000|2023-07-04 16:00:00|31007.2|30925.2|31004.9|30922.9|31173|31091|30862|30780|7896
1688490000000|2023-07-04 17:00:00|31005.5|30923.5|30941.3|30859.3|31033.6|30951.6|30914.9|30832.9|6535
1688493600000|2023-07-04 18:00:00|30941.1|30859.1|30945.6|30863.6|30981|30899|30890.3|30808.3|5611
1688497200000|2023-07-04 19:00:00|30946|30864|30741.6|30659.6|30963.2|30881.2|30671.8|30589.8|7513
1688500800000|2023-07-04 20:00:00|30744.5|30662.5|30846.2|30764.2|30857.1|30775.1|30719.5|30637.5|7036
1688504400000|2023-07-04 21:00:00|30845.4|30763.4|30845.8|30763.8|30865.8|30783.8|30805.3|30723.3|2452
1688508000000|2023-07-04 22:00:00|30846|30764|30860.2|30778.2|30869.6|30787.6|30814.3|30732.3|6184
1688511600000|2023-07-04 23:00:00|30862.8|30780.8|30813.4|30731.4|30887.8|30805.8|30806.7|30724.7|4851
1688515200000|2023-07-05 00:00:00|30812.6|30730.6|30808.7|30726.7|30886.4|30804.4|30802.8|30720.8|6200
1688518800000|2023-07-05 01:00:00|30810.2|30728.2|30849.5|30767.5|30887.1|30805.1|30803.2|30721.2|6481
1688522400000|2023-07-05 02:00:00|30846|30764|30878.4|30796.4|30907|30825|30835|30753|5627
1688526000000|2023-07-05 03:00:00|30879|30797|30909.1|30827.1|30920.7|30838.7|30869.6|30787.6|5263
1688529600000|2023-07-05 04:00:00|30909.4|30827.4|30875.9|30793.9|30914.3|30832.3|30862.5|30780.5|6302
1688533200000|2023-07-05 05:00:00|30879|30797|30856.7|30774.7|30918.9|30836.9|30841.1|30759.1|5750
1688536800000|2023-07-05 06:00:00|30857.4|30775.4|30853.8|30771.8|30882.3|30800.3|30811.5|30729.5|5352
1688540400000|2023-07-05 07:00:00|30853.5|30771.5|30818.5|30736.5|30864.7|30782.7|30808.2|30726.2|4716
1688544000000|2023-07-05 08:00:00|30817|30735|30803.3|30721.3|30844.2|30762.2|30702.9|30620.9|7433
1688547600000|2023-07-05 09:00:00|30801.9|30719.9|30723.7|30641.7|30816.6|30734.6|30719|30637|5739
1688551200000|2023-07-05 10:00:00|30731.1|30649.1|30475.1|30393.1|30756|30674|30437.7|30355.7|8625
1688554800000|2023-07-05 11:00:00|30471.2|30389.2|30444.7|30362.7|30533.2|30451.2|30391|30309|8829
1688558400000|2023-07-05 12:00:00|30446|30364|30360.6|30278.6|30478.6|30396.6|30325.5|30243.5|7905
1688562000000|2023-07-05 13:00:00|30359|30277|30399|30317|30423.4|30341.4|30240.3|30158.3|7756
1688565600000|2023-07-05 14:00:00|30399.6|30317.6|30457.3|30375.3|30486.8|30404.8|30376.5|30294.5|8144
1688569200000|2023-07-05 15:00:00|30458|30376|30399.4|30317.4|30462.5|30380.5|30285.4|30203.4|8023
1688572800000|2023-07-05 16:00:00|30398.2|30316.2|30506.4|30424.4|30517.7|30435.7|30376|30294|7224
1688576400000|2023-07-05 17:00:00|30508.5|30426.5|30566.6|30484.6|30623.5|30541.5|30489.7|30407.7|6900
1688580000000|2023-07-05 18:00:00|30567.7|30485.7|30546.8|30464.8|30641.1|30559.1|30480.2|30398.2|7343
1688583600000|2023-07-05 19:00:00|30546.5|30464.5|30480.9|30398.9|30581.2|30499.2|30475.2|30393.2|6678
1688587200000|2023-07-05 20:00:00|30482.5|30400.5|30514.6|30432.6|30541|30459|30442.6|30360.6|6267
1688590800000|2023-07-05 21:00:00|30515.3|30433.3|30514.3|30432.3|30536.7|30454.7|30466.5|30384.5|3167
1688594400000|2023-07-05 22:00:00|30513.8|30431.8|30483.2|30401.2|30553.9|30471.9|30437|30355|5235
1688598000000|2023-07-05 23:00:00|30482.6|30400.6|30545.6|30463.6|30582.7|30500.7|30436.1|30354.1|6785
1688601600000|2023-07-06 00:00:00|30545.3|30463.3|30460.1|30378.1|30575.3|30493.3|30438.7|30356.7|7747
1688605200000|2023-07-06 01:00:00|30460.5|30378.5|30514.5|30432.5|30522.4|30440.4|30378|30296|7676
1688608800000|2023-07-06 02:00:00|30515.9|30433.9|30515.5|30433.5|30601.8|30519.8|30505|30423|7537
1688612400000|2023-07-06 03:00:00|30515.2|30433.2|30542.3|30460.3|30571.7|30489.7|30505.3|30423.3|6843
1688616000000|2023-07-06 04:00:00|30539.3|30457.3|30510.3|30428.3|30585.4|30503.4|30494|30412|5480
1688619600000|2023-07-06 05:00:00|30511.8|30429.8|30625.5|30543.5|30666|30584|30483.7|30401.7|7368
1688623200000|2023-07-06 06:00:00|30626.4|30544.4|30751.1|30669.1|30777.4|30695.4|30601.1|30519.1|7242
1688626800000|2023-07-06 07:00:00|30746.5|30664.5|30844.9|30762.9|30902.5|30820.5|30732.1|30650.1|5880
1688630400000|2023-07-06 08:00:00|30845.6|30763.6|31376.8|31294.8|31405.3|31323.3|30831.9|30749.9|7979
1688634000000|2023-07-06 09:00:00|31377.8|31295.8|31111.7|31029.7|31578.9|31496.9|31076.4|30994.4|9419
1688637600000|2023-07-06 10:00:00|31112.1|31030.1|31276.4|31194.4|31314.5|31232.5|31109.1|31027.1|6794
1688641200000|2023-07-06 11:00:00|31277.2|31195.2|30889.2|30807.2|31313.4|31231.4|30756.3|30674.3|7014
1688644800000|2023-07-06 12:00:00|30888.5|30806.5|30644.1|30562.1|30929.2|30847.2|30561.4|30479.4|9283
1688648400000|2023-07-06 13:00:00|30645.3|30563.3|30417.3|30335.3|30707.9|30625.9|30383.3|30301.3|7003
1688652000000|2023-07-06 14:00:00|30415.1|30333.1|30255.9|30173.9|30482|30400|29935.1|29853.1|8995
1688655600000|2023-07-06 15:00:00|30257.4|30175.4|30448.3|30366.3|30531.3|30449.3|30125.7|30043.7|7997
1688659200000|2023-07-06 16:00:00|30459.2|30377.2|30359.8|30277.8|30506.3|30424.3|30211.3|30129.3|7313
1688662800000|2023-07-06 17:00:00|30359.4|30277.4|30335.5|30253.5|30392.6|30310.6|30246.2|30164.2|5511
1688666400000|2023-07-06 18:00:00|30336.6|30254.6|30419|30337|30430.7|30348.7|30253.1|30171.1|5695
1688670000000|2023-07-06 19:00:00|30417.7|30335.7|30352.9|30270.9|30419|30337|30303.2|30221.2|6277
1688673600000|2023-07-06 20:00:00|30352|30270|30355.9|30273.9|30387.3|30305.3|30298|30216|5527
1688677200000|2023-07-06 21:00:00|30357.4|30275.4|30264.1|30182.1|30386.3|30304.3|30230.1|30148.1|3906
1688680800000|2023-07-06 22:00:00|30264.2|30182.2|30205.9|30123.9|30308.8|30226.8|30155.3|30073.3|5668
1688684400000|2023-07-06 23:00:00|30208.3|30126.3|29947.6|29865.6|30208.3|30126.3|29901.1|29819.1|8004
1688688000000|2023-07-07 00:00:00|29948.7|29866.7|30097.8|30015.8|30151.7|30069.7|29762.9|29680.9|8581
1688691600000|2023-07-07 01:00:00|30104.4|30022.4|30142.6|30060.6|30164.4|30082.4|30012.1|29930.1|6551
1688695200000|2023-07-07 02:00:00|30139.9|30057.9|30148.7|30066.7|30189.3|30107.3|30102.5|30020.5|7149
1688698800000|2023-07-07 03:00:00|30148.8|30066.8|30183.1|30101.1|30210.1|30128.1|30115.7|30033.7|6880
1688702400000|2023-07-07 04:00:00|30183.6|30101.6|30137.5|30055.5|30219.9|30137.9|30123.1|30041.1|6057
1688706000000|2023-07-07 05:00:00|30134|30052|30258.8|30176.8|30345.7|30263.7|30103.7|30021.7|6360
1688709600000|2023-07-07 06:00:00|30260|30178|30163.8|30081.8|30286.3|30204.3|30148.7|30066.7|6961
1688713200000|2023-07-07 07:00:00|30168.4|30086.4|30050.2|29968.2|30189.5|30107.5|29977.6|29895.6|6248
1688716800000|2023-07-07 08:00:00|30049.6|29967.6|30114|30032|30146.9|30064.9|30014|29932|6988
1688720400000|2023-07-07 09:00:00|30111.7|30029.7|30180.7|30098.7|30230.7|30148.7|30099.4|30017.4|5642
1688724000000|2023-07-07 10:00:00|30180.8|30098.8|30211.4|30129.4|30216.1|30134.1|30136.1|30054.1|5153
1688727600000|2023-07-07 11:00:00|30211.8|30129.8|30165.9|30083.9|30240|30158|30143.4|30061.4|4475
1688731200000|2023-07-07 12:00:00|30163.5|30081.5|30247.1|30165.1|30380.7|30298.7|30105.9|30023.9|7711
1688734800000|2023-07-07 13:00:00|30248.6|30166.6|30428.5|30346.5|30434.4|30352.4|30174.1|30092.1|6535
1688738400000|2023-07-07 14:00:00|30428.3|30346.3|30455.9|30373.9|30487.2|30405.2|30316.3|30234.3|7052
1688742000000|2023-07-07 15:00:00|30464.8|30382.8|30455.5|30373.5|30479.9|30397.9|30361.3|30279.3|6229
1688745600000|2023-07-07 16:00:00|30437.7|30355.7|30402.9|30320.9|30493.3|30411.3|30368.9|30286.9|6104
1688749200000|2023-07-07 17:00:00|30402.2|30320.2|30284.7|30202.7|30411.2|30329.2|30241.6|30159.6|5933
1688752800000|2023-07-07 18:00:00|30284.2|30202.2|30209.6|30127.6|30298.4|30216.4|30165.3|30083.3|5045
1688756400000|2023-07-07 19:00:00|30208.8|30126.8|30291.7|30209.7|30296.3|30214.3|30179.6|30097.6|4765
1688760000000|2023-07-07 20:00:00|30288.7|30206.7|30308.9|30226.9|30344.2|30262.2|30258|30176|2759
1688799600000|2023-07-08 07:00:00|30224.3|30142.3|30245.8|30163.8|30267.4|30185.4|30220.7|30138.7|2155
1688803200000|2023-07-08 08:00:00|30246.2|30164.2|30320.1|30238.1|30355.4|30273.4|30238.8|30156.8|2676
1688806800000|2023-07-08 09:00:00|30320|30238|30295.3|30213.3|30324.7|30242.7|30278.9|30196.9|1958
1688810400000|2023-07-08 10:00:00|30295.2|30213.2|30276.9|30194.9|30298|30216|30267.3|30185.3|1307
1688814000000|2023-07-08 11:00:00|30277|30195|30249.1|30167.1|30278.1|30196.1|30215.8|30133.8|2556
1688817600000|2023-07-08 12:00:00|30249.2|30167.2|30222.8|30140.8|30258.3|30176.3|30210.4|30128.4|2098
1688821200000|2023-07-08 13:00:00|30222.7|30140.7|30261.3|30179.3|30287.3|30205.3|30222.5|30140.5|1989
1688824800000|2023-07-08 14:00:00|30261.2|30179.2|30253.4|30171.4|30279.1|30197.1|30240.3|30158.3|2115
1688828400000|2023-07-08 15:00:00|30252.7|30170.7|30258|30176|30270.9|30188.9|30228.4|30146.4|1739
1688832000000|2023-07-08 16:00:00|30258.1|30176.1|30306.8|30224.8|30359.9|30277.9|30254.1|30172.1|2759
1688835600000|2023-07-08 17:00:00|30306.9|30224.9|30307.6|30225.6|30324.8|30242.8|30290.4|30208.4|1857
1688839200000|2023-07-08 18:00:00|30307.5|30225.5|30249.7|30167.7|30308|30226|30239.4|30157.4|1853
1688842800000|2023-07-08 19:00:00|30249.4|30167.4|30165.3|30083.3|30250|30168|30104.2|30022.2|2962
1688846400000|2023-07-08 20:00:00|30165.2|30083.2|30205.1|30123.1|30208.6|30126.6|30111.8|30029.8|3057
1688850000000|2023-07-08 21:00:00|30205.3|30123.3|30233.6|30151.6|30243.4|30161.4|30191.5|30109.5|1741
1688853600000|2023-07-08 22:00:00|30233.7|30151.7|30268.6|30186.6|30270.2|30188.2|30213.4|30131.4|1972
1688857200000|2023-07-08 23:00:00|30268.7|30186.7|30334.7|30252.7|30337.7|30255.7|30265.6|30183.6|2612
1688860800000|2023-07-09 00:00:00|30335.4|30253.4|30388.5|30306.5|30393|30311|30299.9|30217.9|2803
1688864400000|2023-07-09 01:00:00|30389.3|30307.3|30379.1|30297.1|30447.2|30365.2|30345.1|30263.1|3600
1688868000000|2023-07-09 02:00:00|30379.3|30297.3|30349.2|30267.2|30406.9|30324.9|30320|30238|2538
1688871600000|2023-07-09 03:00:00|30349.1|30267.1|30340.2|30258.2|30369.4|30287.4|30316|30234|1743
1688875200000|2023-07-09 04:00:00|30340.3|30258.3|30331.5|30249.5|30346.5|30264.5|30325.6|30243.6|1588
1688878800000|2023-07-09 05:00:00|30331.8|30249.8|30319.1|30237.1|30349.6|30267.6|30309.5|30227.5|1348
1688882400000|2023-07-09 06:00:00|30318.9|30236.9|30302.7|30220.7|30320.5|30238.5|30285.4|30203.4|1582
1688886000000|2023-07-09 07:00:00|30302.6|30220.6|30312.3|30230.3|30328.3|30246.3|30286.3|30204.3|1321
1688889600000|2023-07-09 08:00:00|30312.2|30230.2|30350.9|30268.9|30354.8|30272.8|30309.2|30227.2|1194
1688893200000|2023-07-09 09:00:00|30351|30269|30323.6|30241.6|30352.5|30270.5|30296.2|30214.2|1149
1688896800000|2023-07-09 10:00:00|30323.7|30241.7|30317.8|30235.8|30346.3|30264.3|30306|30224|1090
1688900400000|2023-07-09 11:00:00|30316.8|30234.8|30322|30240|30334.4|30252.4|30293.4|30211.4|1068
1688904000000|2023-07-09 12:00:00|30322.1|30240.1|30380.4|30298.4|30397.1|30315.1|30301.7|30219.7|2655
1688907600000|2023-07-09 13:00:00|30382.4|30300.4|30316.8|30234.8|30397.5|30315.5|30309.5|30227.5|2680
1688911200000|2023-07-09 14:00:00|30318|30236|30387.6|30305.6|30481.5|30399.5|30240.8|30158.8|5238
1688914800000|2023-07-09 15:00:00|30387.3|30305.3|30401.7|30319.7|30436.1|30354.1|30331.5|30249.5|3615
1688918400000|2023-07-09 16:00:00|30401.8|30319.8|30343.9|30261.9|30404|30322|30331.9|30249.9|2444
1688922000000|2023-07-09 17:00:00|30343.7|30261.7|30334.1|30252.1|30344.6|30262.6|30303.7|30221.7|2383
1688925600000|2023-07-09 18:00:00|30338|30256|30307.9|30225.9|30352.5|30270.5|30301.5|30219.5|1954
1688929200000|2023-07-09 19:00:00|30307.8|30225.8|30306.4|30194.4|30327.5|30235|30260.7|30178.7|2364
1688932800000|2023-07-09 20:00:00|30307.7|30195.7|30258.2|30146.2|30312.9|30200.9|30187.6|30075.6|2985
1688936400000|2023-07-09 21:00:00|30257.9|30145.9|30194.5|30112.5|30277.3|30182|30184.1|30102.1|4913
1688940000000|2023-07-09 22:00:00|30193.7|30111.7|30219.9|30137.9|30247.9|30165.9|30108.9|30026.9|6232
1688943600000|2023-07-09 23:00:00|30218.1|30136.1|30209.8|30127.8|30237|30155|30172|30090|5339
1688947200000|2023-07-10 00:00:00|30213.3|30131.3|30147.1|30065.1|30271.3|30189.3|29998.7|29916.7|7807
1688950800000|2023-07-10 01:00:00|30141.4|30059.4|30097.8|30015.8|30183.3|30101.3|30087.3|30005.3|6648
1688954400000|2023-07-10 02:00:00|30097.7|30015.7|30247.3|30165.3|30276.2|30194.2|30091.7|30009.7|7259
1688958000000|2023-07-10 03:00:00|30247.2|30165.2|30207.2|30125.2|30291.9|30209.9|30200.3|30118.3|6892
1688961600000|2023-07-10 04:00:00|30207.1|30125.1|30164.8|30082.8|30209.6|30127.6|30164|30082|6598
1688965200000|2023-07-10 05:00:00|30164.7|30082.7|30128.5|30046.5|30189.7|30107.7|30128.5|30046.5|6173
1688968800000|2023-07-10 06:00:00|30135.9|30053.9|30132.8|30050.8|30166.8|30084.8|30096.2|30014.2|6949
1688972400000|2023-07-10 07:00:00|30132.4|30050.4|30157.2|30075.2|30185.5|30103.5|30126.9|30044.9|6496
1688976000000|2023-07-10 08:00:00|30153|30071|30144.3|30062.3|30159.5|30077.5|30048.5|29966.5|6391
1688979600000|2023-07-10 09:00:00|30142.5|30060.5|30190.1|30108.1|30240.7|30158.7|30086.8|30004.8|6890
1688983200000|2023-07-10 10:00:00|30193.2|30111.2|30237|30155|30274.3|30192.3|30187.1|30105.1|4993
1688986800000|2023-07-10 11:00:00|30237.4|30155.4|30285.9|30203.9|30288.4|30206.4|30221.9|30139.9|5075
1688990400000|2023-07-10 12:00:00|30284.2|30202.2|30203.7|30121.7|30324.5|30242.5|30196.5|30114.5|5364
1688994000000|2023-07-10 13:00:00|30205|30123|30257.4|30175.4|30376.2|30294.2|30199.8|30117.8|6380
1688997600000|2023-07-10 14:00:00|30256.5|30174.5|30353.4|30271.4|30405.9|30323.9|30248.8|30166.8|7561
1689001200000|2023-07-10 15:00:00|30353.8|30271.8|30356.8|30274.8|30371|30289|30283|30201|6760
1689004800000|2023-07-10 16:00:00|30358.7|30276.7|30396.1|30314.1|30424.3|30342.3|30284.1|30202.1|6397
1689008400000|2023-07-10 17:00:00|30396.4|30314.4|30326.8|30244.8|30411|30329|30307|30225|5489
1689012000000|2023-07-10 18:00:00|30324.8|30242.8|30571.7|30489.7|30591.8|30509.8|30312.5|30230.5|7138
1689015600000|2023-07-10 19:00:00|30573.1|30491.1|30875.3|30793.3|30888.1|30806.1|30541.2|30459.2|8074
1689019200000|2023-07-10 20:00:00|30878.2|30796.2|30823|30741|31086.7|31004.7|30810.1|30728.1|8397
1689022800000|2023-07-10 21:00:00|30821.6|30739.6|30353|30271|30840.5|30758.5|30257.3|30175.3|5397
1689026400000|2023-07-10 22:00:00|30352.9|30270.9|30392.1|30310.1|30444.5|30362.5|30243.3|30161.3|7934
1689030000000|2023-07-10 23:00:00|30392|30310|30457.6|30375.6|30466.5|30384.5|30383.2|30301.2|7224
1689033600000|2023-07-11 00:00:00|30455.2|30373.2|30463|30381|30547.7|30465.7|30409.1|30327.1|6698
1689037200000|2023-07-11 01:00:00|30462.4|30380.4|30630.3|30548.3|30641|30559|30446.6|30364.6|7372
1689040800000|2023-07-11 02:00:00|30628.7|30546.7|30530.6|30448.6|30642.2|30560.2|30510.5|30428.5|5942
1689044400000|2023-07-11 03:00:00|30530.2|30448.2|30517.4|30435.4|30541.1|30459.1|30448.7|30366.7|6240
1689048000000|2023-07-11 04:00:00|30517|30435|30487.7|30405.7|30543.2|30461.2|30480.7|30398.7|6405
1689051600000|2023-07-11 05:00:00|30492.5|30410.5|30500.2|30418.2|30517.3|30435.3|30478.4|30396.4|5931
1689055200000|2023-07-11 06:00:00|30499.3|30417.3|30676.2|30594.2|30695.2|30613.2|30493.8|30411.8|6795
1689058800000|2023-07-11 07:00:00|30675.1|30593.1|30583.6|30501.6|30694.1|30612.1|30580.5|30498.5|5514
1689062400000|2023-07-11 08:00:00|30584|30502|30553.1|30471.1|30611|30529|30545.6|30463.6|5172
1689066000000|2023-07-11 09:00:00|30545|30463|30491.7|30409.7|30553.2|30471.2|30392.2|30310.2|5605
1689069600000|2023-07-11 10:00:00|30490.8|30408.8|30440.1|30358.1|30492.1|30410.1|30419.8|30337.8|5810
1689073200000|2023-07-11 11:00:00|30439.7|30357.7|30452|30370|30498.8|30416.8|30435.1|30353.1|6057
1689076800000|2023-07-11 12:00:00|30453.6|30371.6|30473.3|30391.3|30481|30399|30427.3|30345.3|5094
1689080400000|2023-07-11 13:00:00|30473.4|30391.4|30488.7|30406.7|30537.2|30455.2|30356.9|30274.9|5843
1689084000000|2023-07-11 14:00:00|30489.2|30407.2|30574.6|30492.6|30639|30557|30425.9|30343.9|6928
1689087600000|2023-07-11 15:00:00|30575|30493|30640.1|30558.1|30853.5|30771.5|30537.3|30455.3|7325
1689091200000|2023-07-11 16:00:00|30639.3|30557.3|30695.5|30613.5|30741.6|30659.6|30554.8|30472.8|6578
1689094800000|2023-07-11 17:00:00|30696.1|30614.1|30623.4|30541.4|30713.8|30631.8|30597.2|30515.2|6087
1689098400000|2023-07-11 18:00:00|30623.5|30541.5|30529.6|30447.6|30624.4|30542.4|30454.9|30372.9|6754
1689102000000|2023-07-11 19:00:00|30530.1|30448.1|30627.9|30545.9|30632.4|30550.4|30510.3|30428.3|5945
1689105600000|2023-07-11 20:00:00|30630.4|30548.4|30623|30541|30678|30596|30597.8|30515.8|5746
1689109200000|2023-07-11 21:00:00|30623.3|30541.3|30612|30530|30626.3|30544.3|30557.5|30475.5|1678
1689112800000|2023-07-11 22:00:00|30612.2|30530.2|30625.3|30543.3|30644.5|30562.5|30560.3|30478.3|4392
1689116400000|2023-07-11 23:00:00|30626|30544|30666.7|30584.7|30691.2|30609.2|30626|30544|4806
1689120000000|2023-07-12 00:00:00|30666.9|30584.9|30566.7|30484.7|30677.2|30595.2|30550.7|30468.7|4690
1689123600000|2023-07-12 01:00:00|30571.1|30489.1|30589.1|30507.1|30629.5|30547.5|30545.7|30463.7|6365
1689127200000|2023-07-12 02:00:00|30584.6|30502.6|30651.8|30569.8|30709.6|30627.6|30581.2|30499.2|5662
1689130800000|2023-07-12 03:00:00|30651.9|30569.9|30635.9|30553.9|30678.9|30596.9|30623.9|30541.9|4061
1689134400000|2023-07-12 04:00:00|30642.1|30560.1|30682.1|30600.1|30682.3|30600.3|30614.7|30532.7|6570
1689138000000|2023-07-12 05:00:00|30681.9|30599.9|30702.7|30620.7|30738.6|30656.6|30658.3|30576.3|5803
1689141600000|2023-07-12 06:00:00|30706|30624|30764.6|30682.6|30836.6|30754.6|30675|30593|5145
1689145200000|2023-07-12 07:00:00|30764.4|30682.4|30785.7|30703.7|30888.7|30806.7|30759.3|30677.3|6726
1689148800000|2023-07-12 08:00:00|30785.9|30703.9|30776.9|30694.9|30805.1|30723.1|30723|30641|5705
1689152400000|2023-07-12 09:00:00|30777.6|30695.6|30770.5|30688.5|30801.1|30719.1|30732.7|30650.7|3447
1689156000000|2023-07-12 10:00:00|30770.7|30688.7|30723.4|30641.4|30771.1|30689.1|30704.1|30622.1|5159
1689159600000|2023-07-12 11:00:00|30721.4|30639.4|30818.3|30736.3|30843.9|30761.9|30702.8|30620.8|5785
1689163200000|2023-07-12 12:00:00|30818|30736|30761.6|30679.6|31017.3|30935.3|30700.9|30618.9|6860
1689166800000|2023-07-12 13:00:00|30762.2|30680.2|30713|30631|30904.8|30822.8|30524.7|30442.7|7597
1689170400000|2023-07-12 14:00:00|30712.1|30630.1|30795.1|30713.1|30875.2|30793.2|30696.9|30614.9|6106
1689174000000|2023-07-12 15:00:00|30795|30713|30562.2|30480.2|30848.5|30766.5|30525.5|30443.5|6535
1689177600000|2023-07-12 16:00:00|30560.7|30478.7|30527.3|30445.3|30578.5|30496.5|30463.9|30381.9|8366
1689181200000|2023-07-12 17:00:00|30527.4|30445.4|30493.8|30411.8|30566.6|30484.6|30467.6|30385.6|6112
1689184800000|2023-07-12 18:00:00|30493.1|30411.1|30562.7|30480.7|30582.7|30500.7|30473.6|30391.6|3662
1689188400000|2023-07-12 19:00:00|30562.2|30480.2|30329.4|30247.4|30563.8|30481.8|30261.2|30179.2|6148
1689192000000|2023-07-12 20:00:00|30329.5|30247.5|30397|30315|30398|30316|30287.1|30205.1|5577
1689195600000|2023-07-12 21:00:00|30397.1|30315.1|30409.7|30327.7|30419.6|30337.6|30369.3|30287.3|2011
1689199200000|2023-07-12 22:00:00|30403.5|30321.5|30409.2|30327.2|30416.2|30334.2|30381.7|30299.7|3676
1689202800000|2023-07-12 23:00:00|30408.9|30326.9|30436.3|30354.3|30461|30379|30399|30317|4692
1689206400000|2023-07-13 00:00:00|30429.4|30347.4|30398.4|30316.4|30480|30398|30393.2|30311.2|5383
1689210000000|2023-07-13 01:00:00|30400.1|30318.1|30426.6|30344.6|30443.1|30361.1|30340.3|30258.3|5496
1689213600000|2023-07-13 02:00:00|30428.5|30346.5|30386.5|30304.5|30429.8|30347.8|30374.4|30292.4|5621
1689217200000|2023-07-13 03:00:00|30386.1|30304.1|30343.2|30261.2|30391.5|30309.5|30320.5|30238.5|5146
1689220800000|2023-07-13 04:00:00|30342.3|30260.3|30341.5|30259.5|30362.9|30280.9|30307.6|30225.6|4817
1689224400000|2023-07-13 05:00:00|30343.7|30261.7|30362.4|30280.4|30365.3|30283.3|30313.4|30231.4|5171
1689228000000|2023-07-13 06:00:00|30361.8|30279.8|30431.5|30349.5|30440.6|30358.6|30340.4|30258.4|5999
1689231600000|2023-07-13 07:00:00|30429.3|30347.3|30412.2|30330.2|30467.9|30385.9|30405.9|30323.9|5762
1689235200000|2023-07-13 08:00:00|30410|30328|30453|30371|30465.1|30383.1|30393.2|30311.2|4989
1689238800000|2023-07-13 09:00:00|30454.1|30372.1|30618.2|30536.2|30645.1|30563.1|30453.8|30371.8|6409
1689242400000|2023-07-13 10:00:00|30618.4|30536.4|30624.2|30542.2|30678.5|30596.5|30576.6|30494.6|5852
1689246000000|2023-07-13 11:00:00|30623.6|30541.6|30590|30508|30641|30559|30587.6|30505.6|3522
1689249600000|2023-07-13 12:00:00|30589.5|30507.5|30569.1|30487.1|30640|30558|30511.9|30429.9|5081
1689253200000|2023-07-13 13:00:00|30568.4|30486.4|30713|30631|30730.3|30648.3|30550.9|30468.9|4582
1689256800000|2023-07-13 14:00:00|30712.3|30630.3|30617.4|30535.4|30736.6|30654.6|30526.4|30444.4|6307
1689260400000|2023-07-13 15:00:00|30617.3|30535.3|30962.3|30880.3|31231.8|31149.8|30598.5|30516.5|8846
1689264000000|2023-07-13 16:00:00|30961.8|30879.8|30873|30791|31021.9|30939.9|30774.7|30692.7|9175
1689267600000|2023-07-13 17:00:00|30871|30789|31131.1|31049.1|31259.9|31177.9|30839.6|30757.6|8632
1689271200000|2023-07-13 18:00:00|31127.4|31045.4|31313.1|31231.1|31533|31451|31117.6|31035.6|9719
1689274800000|2023-07-13 19:00:00|31315.5|31233.5|31673.3|31591.3|31868.3|31786.3|31300|31218|9810
1689278400000|2023-07-13 20:00:00|31692.8|31610.8|31417.2|31335.2|31771.5|31689.5|31345.6|31263.6|8319
1689282000000|2023-07-13 21:00:00|31424.9|31342.9|31295|31213|31439.2|31357.2|31090.4|31008.4|6736
1689285600000|2023-07-13 22:00:00|31298.3|31216.3|31360.7|31278.7|31413.8|31331.8|31262.6|31180.6|6643
1689289200000|2023-07-13 23:00:00|31358.5|31276.5|31527.1|31445.1|31544|31462|31355.7|31273.7|6534
1689292800000|2023-07-14 00:00:00|31511.9|31429.9|31495.7|31413.7|31571.6|31489.6|31418.7|31336.7|7816
1689296400000|2023-07-14 01:00:00|31496.8|31414.8|31473.9|31391.9|31544.9|31462.9|31387.9|31305.9|6710
1689300000000|2023-07-14 02:00:00|31466.2|31384.2|31515.9|31433.9|31527|31445|31434|31352|6110
1689303600000|2023-07-14 03:00:00|31510.3|31428.3|31505.5|31423.5|31677.4|31595.4|31454.9|31372.9|6381
1689307200000|2023-07-14 04:00:00|31507.1|31425.1|31445|31363|31522.7|31440.7|31428.6|31346.6|6683
1689310800000|2023-07-14 05:00:00|31454.2|31372.2|31412.1|31330.1|31454.2|31372.2|31397.5|31315.5|5695
1689314400000|2023-07-14 06:00:00|31411.4|31329.4|31345.1|31263.1|31437.8|31355.8|31339.7|31257.7|5860
1689318000000|2023-07-14 07:00:00|31351.9|31269.9|31147.3|31065.3|31390.1|31308.1|31123.8|31041.8|7435
1689321600000|2023-07-14 08:00:00|31147.5|31065.5|31294.5|31212.5|31338.3|31256.3|31138|31056|6726
1689325200000|2023-07-14 09:00:00|31292.5|31210.5|31240.3|31158.3|31294.3|31212.3|31188.4|31106.4|5632
1689328800000|2023-07-14 10:00:00|31248|31166|31218.9|31136.9|31251.7|31169.7|31144.4|31062.4|7274
1689332400000|2023-07-14 11:00:00|31220.2|31138.2|31261.7|31179.7|31274.1|31192.1|31189.1|31107.1|5467
1689336000000|2023-07-14 12:00:00|31261.6|31179.6|31180.5|31098.5|31273.5|31191.5|31164.9|31082.9|5986
1689339600000|2023-07-14 13:00:00|31178.3|31096.3|31316.8|31234.8|31330.4|31248.4|31115.7|31033.7|7166
1689343200000|2023-07-14 14:00:00|31316.9|31234.9|31370|31288|31404.8|31322.8|31235.9|31153.9|7836
1689346800000|2023-07-14 15:00:00|31366.5|31284.5|31291.4|31209.4|31406.5|31324.5|31258.8|31176.8|6613
1689350400000|2023-07-14 16:00:00|31291.5|31209.5|31267.7|31185.7|31329.3|31247.3|31128.4|31046.4|7043
1689354000000|2023-07-14 17:00:00|31267.6|31185.6|30740.1|30658.1|31267.7|31185.7|30714|30632|9646
1689357600000|2023-07-14 18:00:00|30739.1|30657.1|30160|30078|30819.5|30737.5|30106.6|30024.6|9880
1689361200000|2023-07-14 19:00:00|30152.1|30070.1|30170.6|30088.6|30295.1|30213.1|29959.7|29877.7|8112
1689364800000|2023-07-14 20:00:00|30170.5|30088.5|30257.7|30175.7|30290.2|30208.2|30034.4|29952.4|7253
1689404400000|2023-07-15 07:00:00|30363.6|30281.6|30386.5|30304.5|30409.6|30327.6|30353.5|30271.5|2483
1689408000000|2023-07-15 08:00:00|30386.6|30304.6|30372|30290|30391.8|30309.8|30340.7|30258.7|1715
1689411600000|2023-07-15 09:00:00|30372.1|30290.1|30396.1|30314.1|30399.4|30317.4|30363.5|30281.5|1835
1689415200000|2023-07-15 10:00:00|30396.3|30314.3|30377.6|30295.6|30422.5|30340.5|30367.8|30285.8|1829
1689418800000|2023-07-15 11:00:00|30377.7|30295.7|30364.4|30282.4|30390.3|30308.3|30350.7|30268.7|1793
1689422400000|2023-07-15 12:00:00|30364.6|30282.6|30403.3|30321.3|30411.5|30329.5|30361.1|30279.1|1480
1689426000000|2023-07-15 13:00:00|30403.8|30321.8|30379.3|30297.3|30406.1|30324.1|30325.1|30243.1|1812
1689429600000|2023-07-15 14:00:00|30378.7|30296.7|30334.7|30252.7|30384.5|30302.5|30326.2|30244.2|1487
1689433200000|2023-07-15 15:00:00|30334.8|30252.8|30352.5|30270.5|30369.8|30287.8|30306.9|30224.9|2123
1689436800000|2023-07-15 16:00:00|30352.4|30270.4|30334.1|30252.1|30354.2|30272.2|30315.1|30233.1|2154
1689440400000|2023-07-15 17:00:00|30334.2|30252.2|30335|30253|30360.8|30278.8|30311.9|30229.9|1130
1689444000000|2023-07-15 18:00:00|30335.3|30253.3|30372.9|30290.9|30402.6|30320.6|30335.3|30253.3|1117
1689447600000|2023-07-15 19:00:00|30372.8|30290.8|30383.1|30301.1|30401.8|30319.8|30367.5|30285.5|1173
1689451200000|2023-07-15 20:00:00|30382.8|30300.8|30354.3|30272.3|30382.8|30300.8|30339.9|30257.9|1345
1689454800000|2023-07-15 21:00:00|30354.5|30272.5|30352.9|30270.9|30356.6|30274.6|30332.7|30250.7|997
1689458400000|2023-07-15 22:00:00|30353.2|30271.2|30335.5|30253.5|30365.3|30283.3|30329.1|30247.1|1397
1689462000000|2023-07-15 23:00:00|30335.4|30253.4|30338.3|30256.3|30342.4|30260.4|30320.1|30238.1|1156
1689465600000|2023-07-16 00:00:00|30338.4|30256.4|30346|30264|30351.9|30269.9|30319.1|30237.1|1845
1689469200000|2023-07-16 01:00:00|30345.9|30263.9|30321.4|30239.4|30378.5|30296.5|30315.3|30233.3|1904
1689472800000|2023-07-16 02:00:00|30321|30239|30308|30226|30378.9|30296.9|30118|30036|5097
1689476400000|2023-07-16 03:00:00|30307.7|30225.7|30239.8|30157.8|30314.4|30232.4|30233.6|30151.6|2831
1689480000000|2023-07-16 04:00:00|30239.2|30157.2|30207.4|30125.4|30257.7|30175.7|30193.2|30111.2|2702
1689483600000|2023-07-16 05:00:00|30207.3|30125.3|30290.1|30208.1|30290.4|30208.4|30201.3|30119.3|1877
1689487200000|2023-07-16 06:00:00|30290.2|30208.2|30316|30234|30355.2|30273.2|30271.2|30189.2|2293
1689490800000|2023-07-16 07:00:00|30316.1|30234.1|30320.5|30238.5|30344.6|30262.6|30301.5|30219.5|1485
1689494400000|2023-07-16 08:00:00|30319.4|30237.4|30347.9|30265.9|30349.2|30267.2|30315.2|30233.2|1559
1689498000000|2023-07-16 09:00:00|30348|30266|30353.9|30271.9|30365|30283|30332.4|30250.4|1741
1689501600000|2023-07-16 10:00:00|30354|30272|30344.7|30262.7|30391.8|30309.8|30323|30241|2831
1689505200000|2023-07-16 11:00:00|30344.8|30262.8|30359.2|30277.2|30370.9|30288.9|30327.5|30245.5|1855
1689508800000|2023-07-16 12:00:00|30358.9|30276.9|30336.1|30254.1|30391.6|30309.6|30336.1|30254.1|1990
1689512400000|2023-07-16 13:00:00|30336.2|30254.2|30360.5|30278.5|30365.8|30283.8|30325.2|30243.2|2108
1689516000000|2023-07-16 14:00:00|30360.6|30278.6|30454.8|30372.8|30493.1|30411.1|30353.8|30271.8|4044
1689519600000|2023-07-16 15:00:00|30455.2|30373.2|30431.6|30349.6|30482.9|30400.9|30423.1|30341.1|2288
1689523200000|2023-07-16 16:00:00|30431.7|30349.7|30416.3|30334.3|30450.2|30368.2|30381.4|30299.4|2606
1689526800000|2023-07-16 17:00:00|30416.4|30334.4|30435.1|30353.1|30452.7|30370.7|30407.6|30325.6|1766
1689530400000|2023-07-16 18:00:00|30435.3|30353.3|30326.7|30244.7|30448.4|30366.4|30298.6|30216.6|3082
1689534000000|2023-07-16 19:00:00|30326.5|30244.5|30322.7|30210.7|30355.5|30273.5|30259|30177|2849
1689537600000|2023-07-16 20:00:00|30322.2|30210.2|30335.3|30223.3|30364.8|30252.8|30308.6|30196.6|2687
1689541200000|2023-07-16 21:00:00|30335.5|30223.5|30348|30266|30369.6|30287.6|30319.4|30218.5|4978
1689544800000|2023-07-16 22:00:00|30340.7|30258.7|30382.4|30300.4|30416.8|30334.8|30321.6|30239.6|5369
1689548400000|2023-07-16 23:00:00|30384|30302|30285.6|30203.6|30394.5|30312.5|30189.2|30107.2|6119
1689552000000|2023-07-17 00:00:00|30280.3|30198.3|30271.5|30189.5|30366.3|30284.3|30236.1|30154.1|6106
1689555600000|2023-07-17 01:00:00|30271.7|30189.7|30343|30261|30381.9|30299.9|30242.9|30160.9|6647
1689559200000|2023-07-17 02:00:00|30345.8|30263.8|30314.2|30232.2|30356.2|30274.2|30305.3|30223.3|4762
1689562800000|2023-07-17 03:00:00|30317.1|30235.1|30356.8|30274.8|30366.5|30284.5|30303.5|30221.5|5334
1689566400000|2023-07-17 04:00:00|30356.6|30274.6|30348.3|30266.3|30366|30284|30317.5|30235.5|5303
1689570000000|2023-07-17 05:00:00|30348.5|30266.5|30315.8|30233.8|30376.1|30294.1|30314.9|30232.9|5391
1689573600000|2023-07-17 06:00:00|30323|30241|30321.5|30239.5|30336.1|30254.1|30283.8|30201.8|5399
1689577200000|2023-07-17 07:00:00|30318.1|30236.1|30329.5|30247.5|30341|30259|30292.2|30210.2|5206
1689580800000|2023-07-17 08:00:00|30331|30249|30331.9|30249.9|30376|30294|30308.8|30226.8|6345
1689584400000|2023-07-17 09:00:00|30336.1|30254.1|30237.6|30155.6|30336.1|30254.1|30199|30117|6038
1689588000000|2023-07-17 10:00:00|30234.6|30152.6|30215|30133|30259.6|30177.6|30032|29950|6853
1689591600000|2023-07-17 11:00:00|30215.9|30133.9|30221.5|30139.5|30309.7|30227.7|30192.3|30110.3|6284
1689595200000|2023-07-17 12:00:00|30222.8|30140.8|30247|30165|30254.2|30172.2|30085.4|30003.4|5819
1689598800000|2023-07-17 13:00:00|30246.3|30164.3|30333.1|30251.1|30348.8|30266.8|30215|30133|5647
1689602400000|2023-07-17 14:00:00|30335.9|30253.9|30324.1|30242.1|30351.4|30269.4|30282|30200|5664
1689606000000|2023-07-17 15:00:00|30324.7|30242.7|30223.1|30141.1|30338.6|30256.6|30174.4|30092.4|5902
1689609600000|2023-07-17 16:00:00|30222|30140|30189.3|30107.3|30287.8|30205.8|30131.7|30049.7|5936
1689613200000|2023-07-17 17:00:00|30189.7|30107.7|30091.1|30009.1|30200.7|30118.7|29969.1|29887.1|6100
1689616800000|2023-07-17 18:00:00|30089.6|30007.6|29871.4|29789.4|30109.2|30027.2|29707.9|29625.9|7384
1689620400000|2023-07-17 19:00:00|29869.1|29787.1|29942|29860|29979.4|29897.4|29807.5|29725.5|8108
1689624000000|2023-07-17 20:00:00|29940.9|29858.9|29971.1|29889.1|30039.7|29957.7|29928.8|29846.8|4883
1689627600000|2023-07-17 21:00:00|29971.2|29889.2|30300.4|30218.4|30328.2|30246.2|29971.1|29889.1|4082
1689631200000|2023-07-17 22:00:00|30294.4|30212.4|30153.8|30071.8|30314.5|30232.5|30150.2|30068.2|5230
1689634800000|2023-07-17 23:00:00|30154.4|30072.4|30184.1|30102.1|30216|30134|30125.9|30043.9|5413
1689638400000|2023-07-18 00:00:00|30187|30105|30215.5|30133.5|30240.3|30158.3|30161|30079|4536
1689642000000|2023-07-18 01:00:00|30214.7|30132.7|30261.9|30179.9|30287.9|30205.9|30192.9|30110.9|5146
1689645600000|2023-07-18 02:00:00|30261.5|30179.5|30166.3|30084.3|30276.2|30194.2|30156.4|30074.4|5787
1689649200000|2023-07-18 03:00:00|30166.2|30084.2|30127.1|30045.1|30197.2|30115.2|30126.2|30044.2|5043
1689652800000|2023-07-18 04:00:00|30126.8|30044.8|30164.2|30082.2|30166|30084|30089.4|30007.4|5775
1689656400000|2023-07-18 05:00:00|30162.8|30080.8|30103.1|30021.1|30164.7|30082.7|30087.9|30005.9|4694
1689660000000|2023-07-18 06:00:00|30103.2|30021.2|30031|29949|30140.5|30058.5|29970.3|29888.3|5582
1689663600000|2023-07-18 07:00:00|30029.7|29947.7|30027.8|29945.8|30083.4|30001.4|29985.6|29903.6|4390
1689667200000|2023-07-18 08:00:00|30020.4|29938.4|30069.2|29987.2|30153.7|30071.7|29939|29857|6019
1689670800000|2023-07-18 09:00:00|30069.3|29987.3|30008.7|29926.7|30084.1|30002.1|30000.2|29918.2|4588
1689674400000|2023-07-18 10:00:00|30008.5|29926.5|30051.5|29969.5|30073.7|29991.7|29957.3|29875.3|5029
1689678000000|2023-07-18 11:00:00|30049.9|29967.9|29925|29843|30113.7|30031.7|29854.9|29772.9|4464
1689681600000|2023-07-18 12:00:00|29923.5|29841.5|29825|29743|29958.7|29876.7|29773.3|29691.3|5128
1689685200000|2023-07-18 13:00:00|29824.7|29742.7|29873.8|29791.8|29907.8|29825.8|29743.1|29661.1|6826
1689688800000|2023-07-18 14:00:00|29874.1|29792.1|29965.7|29883.7|30065.4|29983.4|29863.4|29781.4|7235
1689692400000|2023-07-18 15:00:00|29965.6|29883.6|29952.5|29870.5|29975.4|29893.4|29886.5|29804.5|6835
1689696000000|2023-07-18 16:00:00|29953|29871|29748.4|29666.4|30004.4|29922.4|29571.8|29489.8|6657
1689699600000|2023-07-18 17:00:00|29748.5|29666.5|29861.6|29779.6|29874.1|29792.1|29727.3|29645.3|7526
1689703200000|2023-07-18 18:00:00|29860.4|29778.4|29946.5|29864.5|29970.1|29888.1|29838.4|29756.4|5129
1689706800000|2023-07-18 19:00:00|29947|29865|29761.5|29679.5|29986.8|29904.8|29738.2|29656.2|5673
1689710400000|2023-07-18 20:00:00|29759.3|29677.3|29825.9|29743.9|29855.9|29773.9|29750|29668|3979
1689714000000|2023-07-18 21:00:00|29827.9|29745.9|29845.5|29763.5|29878.8|29796.8|29812.4|29730.4|2685
1689717600000|2023-07-18 22:00:00|29848.8|29766.8|29863.9|29781.9|29876.4|29794.4|29807.4|29725.4|4790
1689721200000|2023-07-18 23:00:00|29863.3|29781.3|29902.1|29820.1|29911.2|29829.2|29834.8|29752.8|5368
1689724800000|2023-07-19 00:00:00|29904.2|29822.2|30098.3|30016.3|30118.1|30036.1|29885|29803|6609
1689728400000|2023-07-19 01:00:00|30100.8|30018.8|30053.9|29971.9|30116.3|30034.3|29999.3|29917.3|5991
1689732000000|2023-07-19 02:00:00|30054.1|29972.1|30073.7|29991.7|30077.5|29995.5|30019.6|29937.6|5655
1689735600000|2023-07-19 03:00:00|30076.1|29994.1|30116.5|30034.5|30125.5|30043.5|30053.6|29971.6|6165
1689739200000|2023-07-19 04:00:00|30121.1|30039.1|30163|30081|30235.6|30153.6|30110.5|30028.5|6355
1689742800000|2023-07-19 05:00:00|30161.6|30079.6|30148.3|30066.3|30169.2|30087.2|30109.5|30027.5|5339
1689746400000|2023-07-19 06:00:00|30145.5|30063.5|30092.2|30010.2|30160.5|30078.5|30053.1|29971.1|5974
1689750000000|2023-07-19 07:00:00|30092.1|30010.1|30042.6|29960.6|30122.1|30040.1|30016.3|29934.3|5921
1689753600000|2023-07-19 08:00:00|30042.8|29960.8|29970.3|29888.3|30061|29979|29939.8|29857.8|6782
1689757200000|2023-07-19 09:00:00|29969.8|29887.8|30060.2|29978.2|30087|30005|29921.5|29839.5|4441
1689760800000|2023-07-19 10:00:00|30058.9|29976.9|30029|29947|30078.2|29996.2|30023.7|29941.7|3574
1689764400000|2023-07-19 11:00:00|30029.2|29947.2|30056|29974|30073.4|29991.4|30010.7|29928.7|4449
1689768000000|2023-07-19 12:00:00|30056.2|29974.2|29992.4|29910.4|30064.7|29982.7|29938.9|29856.9|6210
1689771600000|2023-07-19 13:00:00|29992.3|29910.3|30042.2|29960.2|30170.2|30088.2|29884.6|29802.6|6499
1689775200000|2023-07-19 14:00:00|30042.8|29960.8|29864.6|29782.6|30097.5|30015.5|29835.7|29753.7|6424
1689778800000|2023-07-19 15:00:00|29865|29783|29995.2|29913.2|30037.1|29955.1|29817.2|29735.2|6900
1689782400000|2023-07-19 16:00:00|29995.4|29913.4|29945.3|29863.3|30020.7|29938.7|29920.5|29838.5|5614
1689786000000|2023-07-19 17:00:00|29946.3|29864.3|30033.7|29951.7|30129.5|30047.5|29929.9|29847.9|6443
1689789600000|2023-07-19 18:00:00|30033.2|29951.2|30120.8|30038.8|30134.8|30052.8|29987.2|29905.2|6314
1689793200000|2023-07-19 19:00:00|30121.2|30039.2|30086.4|30004.4|30142.9|30060.9|30068.7|29986.7|5604
1689796800000|2023-07-19 20:00:00|30087.5|30005.5|30008.5|29926.5|30100.7|30018.7|29998.9|29916.9|4652
1689800400000|2023-07-19 21:00:00|30008.6|29926.6|29975.3|29893.3|30010.7|29928.7|29898.2|29816.2|3898
1689804000000|2023-07-19 22:00:00|29975.2|29893.2|29917.2|29835.2|30001|29919|29896|29814|4147
1689807600000|2023-07-19 23:00:00|29916.3|29834.3|29954.7|29872.7|29987.9|29905.9|29878.9|29796.9|4977
1689811200000|2023-07-20 00:00:00|29954.9|29872.9|30044.3|29962.3|30057|29975|29932.4|29850.4|4866
1689814800000|2023-07-20 01:00:00|30046.3|29964.3|30042.1|29960.1|30072.1|29990.1|30016.3|29934.3|4371
1689818400000|2023-07-20 02:00:00|30041.1|29959.1|30030.2|29948.2|30094.2|30012.2|30020|29938|4964
1689822000000|2023-07-20 03:00:00|30030.1|29948.1|29995.4|29913.4|30039|29957|29961.7|29879.7|4181
1689825600000|2023-07-20 04:00:00|29994.4|29912.4|30012.5|29930.5|30029.8|29947.8|29973.6|29891.6|4710
1689829200000|2023-07-20 05:00:00|30008.9|29926.9|30177.4|30095.4|30216.1|30134.1|29998.6|29916.6|5634
1689832800000|2023-07-20 06:00:00|30184.3|30102.3|30166.1|30084.1|30234.4|30152.4|30133.3|30051.3|5664
1689836400000|2023-07-20 07:00:00|30165.9|30083.9|30248.3|30166.3|30275.1|30193.1|30152.1|30070.1|5972
1689840000000|2023-07-20 08:00:00|30251.2|30169.2|30311.8|30229.8|30351.5|30269.5|30219.3|30137.3|5550
1689843600000|2023-07-20 09:00:00|30312|30230|30374|30292|30432|30350|30262.8|30180.8|6252
1689847200000|2023-07-20 10:00:00|30373.6|30291.6|30339.6|30257.6|30458.5|30376.5|30329.5|30247.5|5727
1689850800000|2023-07-20 11:00:00|30338.7|30256.7|30338.7|30256.7|30354.4|30272.4|30307.6|30225.6|5107
1689854400000|2023-07-20 12:00:00|30333.8|30251.8|30263.1|30181.1|30359.8|30277.8|30262.5|30180.5|4407
1689858000000|2023-07-20 13:00:00|30264|30182|30294.2|30212.2|30320.5|30238.5|30222.2|30140.2|4917
1689861600000|2023-07-20 14:00:00|30284.5|30202.5|29823.2|29741.2|30294.2|30212.2|29674.8|29592.8|6489
1689865200000|2023-07-20 15:00:00|29819.9|29737.9|29848.7|29766.7|29894|29812|29764.3|29682.3|7452
1689868800000|2023-07-20 16:00:00|29850.2|29768.2|29755.2|29673.2|29913.6|29831.6|29714|29632|6963
1689872400000|2023-07-20 17:00:00|29756.8|29674.8|29800.8|29718.8|29860.7|29778.7|29738.5|29656.5|7444
1689876000000|2023-07-20 18:00:00|29799.7|29717.7|29737.8|29655.8|29836.8|29754.8|29614.2|29532.2|7802
1689879600000|2023-07-20 19:00:00|29728.9|29646.9|29798.9|29716.9|29803.3|29721.3|29716|29634|8024
1689883200000|2023-07-20 20:00:00|29796.3|29714.3|29781.1|29699.1|29808.8|29726.8|29716.5|29634.5|7063
1689886800000|2023-07-20 21:00:00|29781|29699|29914.2|29832.2|29929|29847|29776|29694|2589
1689890400000|2023-07-20 22:00:00|29913.2|29831.2|29858.3|29776.3|29919.2|29837.2|29843|29761|3719
1689894000000|2023-07-20 23:00:00|29856.6|29774.6|29850.1|29768.1|29869.4|29787.4|29831|29749|3768
1689897600000|2023-07-21 00:00:00|29849.7|29767.7|29839.6|29757.6|29877.3|29795.3|29770.2|29688.2|4116
1689901200000|2023-07-21 01:00:00|29838.3|29756.3|29918.8|29836.8|29940|29858|29807.8|29725.8|5625
1689904800000|2023-07-21 02:00:00|29918.3|29836.3|29945.1|29863.1|29993.2|29911.2|29887|29805|3858
1689908400000|2023-07-21 03:00:00|29944.2|29862.2|29941.7|29859.7|29985.4|29903.4|29926.6|29844.6|4592
1689912000000|2023-07-21 04:00:00|29941.3|29859.3|29922.1|29840.1|29949.8|29867.8|29906.6|29824.6|3780
1689915600000|2023-07-21 05:00:00|29913.5|29831.5|29862|29780|29922.1|29840.1|29840.6|29758.6|2957
1689919200000|2023-07-21 06:00:00|29861.5|29779.5|29897.2|29815.2|29901.6|29819.6|29845.8|29763.8|3610
1689922800000|2023-07-21 07:00:00|29897.1|29815.1|29813.5|29731.5|29904.1|29822.1|29807.3|29725.3|4986
1689926400000|2023-07-21 08:00:00|29813.3|29731.3|29845|29763|29861|29779|29807.9|29725.9|5022
1689930000000|2023-07-21 09:00:00|29844.2|29762.2|29800.3|29718.3|29892.4|29810.4|29799|29717|3475
1689933600000|2023-07-21 10:00:00|29799.2|29717.2|29836.8|29754.8|29860.2|29778.2|29798.1|29716.1|5119
1689937200000|2023-07-21 11:00:00|29836.5|29754.5|29820.6|29738.6|29858.3|29776.3|29782.5|29700.5|5889
1689940800000|2023-07-21 12:00:00|29821.2|29739.2|29915.3|29833.3|29941.6|29859.6|29819.6|29737.6|6467
1689944400000|2023-07-21 13:00:00|29915.7|29833.7|29856|29774|29956.3|29874.3|29840.1|29758.1|5697
1689948000000|2023-07-21 14:00:00|29853.8|29771.8|29917.3|29835.3|29922.8|29840.8|29824.6|29742.6|6407
1689951600000|2023-07-21 15:00:00|29917.6|29835.6|29908.5|29826.5|29950.1|29868.1|29901.5|29819.5|5702
1689955200000|2023-07-21 16:00:00|29909.6|29827.6|29869|29787|29911|29829|29854.7|29772.7|6479
1689958800000|2023-07-21 17:00:00|29869.1|29787.1|29968.2|29886.2|29979|29897|29864.9|29782.9|4832
1689962400000|2023-07-21 18:00:00|29967.8|29885.8|30025.7|29943.7|30101|30019|29967.8|29885.8|5860
1689966000000|2023-07-21 19:00:00|30026|29944|29928|29846|30026.2|29944.2|29820.9|29738.9|5653
1689969600000|2023-07-21 20:00:00|29928.8|29846.8|29932.5|29850.5|29939.9|29857.9|29882.6|29800.6|2842
1690009200000|2023-07-22 07:00:00|29936.8|29854.8|29994.5|29912.5|30030.6|29948.6|29910.5|29828.5|2430
1690012800000|2023-07-22 08:00:00|29993.8|29911.8|29983.8|29901.8|30020.9|29938.9|29973.8|29891.8|1992
1690016400000|2023-07-22 09:00:00|29983.6|29901.6|29976.3|29894.3|29995.2|29913.2|29957.2|29875.2|1802
1690020000000|2023-07-22 10:00:00|29976.2|29894.2|29948|29866|29976.3|29894.3|29921.8|29839.8|2498
1690023600000|2023-07-22 11:00:00|29947.9|29865.9|29935.1|29853.1|29951.5|29869.5|29921.1|29839.1|1377
1690027200000|2023-07-22 12:00:00|29935|29853|29890.2|29808.2|29935.1|29853.1|29876.9|29794.9|2240
1690030800000|2023-07-22 13:00:00|29890.4|29808.4|29900.7|29818.7|29914.6|29832.6|29885.7|29803.7|1632
1690034400000|2023-07-22 14:00:00|29900.6|29818.6|29928.6|29846.6|29941.3|29859.3|29894.6|29812.6|2172
1690038000000|2023-07-22 15:00:00|29928.7|29846.7|29948.2|29866.2|29952.7|29870.7|29907.1|29825.1|2261
1690041600000|2023-07-22 16:00:00|29948.3|29866.3|29949.1|29867.1|29955.3|29873.3|29909.6|29827.6|1878
1690045200000|2023-07-22 17:00:00|29949.2|29867.2|29885|29803|29949.3|29867.3|29863.3|29781.3|1667
1690048800000|2023-07-22 18:00:00|29885.9|29803.9|29862.7|29780.7|29886.1|29804.1|29850.7|29768.7|2047
1690052400000|2023-07-22 19:00:00|29862.8|29780.8|29885.4|29803.4|29903.1|29821.1|29855|29773|1685
1690056000000|2023-07-22 20:00:00|29886.1|29804.1|29876.7|29794.7|29887.8|29805.8|29862.6|29780.6|1356
1690059600000|2023-07-22 21:00:00|29876.8|29794.8|29874.6|29792.6|29882.7|29800.7|29862.2|29780.2|1272
1690063200000|2023-07-22 22:00:00|29874.5|29792.5|29860|29778|29882.2|29800.2|29848.1|29766.1|1464
1690066800000|2023-07-22 23:00:00|29860.1|29778.1|29833.6|29751.6|29862.9|29780.9|29684.8|29602.8|5074
1690070400000|2023-07-23 00:00:00|29833.5|29751.5|29820.5|29738.5|29860.6|29778.6|29787.6|29705.6|3462
1690074000000|2023-07-23 01:00:00|29820.6|29738.6|29880.2|29798.2|29915.7|29833.7|29820.6|29738.6|2897
1690077600000|2023-07-23 02:00:00|29880.5|29798.5|29928.2|29846.2|29937|29855|29854|29772|2170
1690081200000|2023-07-23 03:00:00|29928.5|29846.5|29902.2|29820.2|29930.3|29848.3|29888.7|29806.7|1528
1690084800000|2023-07-23 04:00:00|29902.3|29820.3|29950.6|29868.6|29962|29880|29897.7|29815.7|1963
1690088400000|2023-07-23 05:00:00|29950.7|29868.7|29969|29887|30025.1|29943.1|29946.5|29864.5|3279
1690092000000|2023-07-23 06:00:00|29968.9|29886.9|29965.9|29883.9|29983.2|29901.2|29943.2|29861.2|1758
1690095600000|2023-07-23 07:00:00|29966|29884|29957.7|29875.7|29967.9|29885.9|29936.1|29854.1|1595
1690099200000|2023-07-23 08:00:00|29958|29876|29991.5|29909.5|30003.5|29921.5|29935.5|29853.5|1608
1690102800000|2023-07-23 09:00:00|29991.6|29909.6|29955.9|29873.9|29999.2|29917.2|29949.5|29867.5|1205
1690106400000|2023-07-23 10:00:00|29956|29874|29937.2|29855.2|29962.9|29880.9|29930.9|29848.9|1311
1690110000000|2023-07-23 11:00:00|29937.4|29855.4|29938|29856|29967.4|29885.4|29926.7|29844.7|1135
1690113600000|2023-07-23 12:00:00|29938.1|29856.1|29964.6|29882.6|29972.3|29890.3|29932.4|29850.4|1407
1690117200000|2023-07-23 13:00:00|29964.8|29882.8|29935.7|29853.7|29965.2|29883.2|29900.9|29818.9|1674
1690120800000|2023-07-23 14:00:00|29935.4|29853.4|29942.5|29860.5|29950.2|29868.2|29927|29845|1132
1690124400000|2023-07-23 15:00:00|29942.6|29860.6|29949.3|29867.3|29955.6|29873.6|29933|29851|1213
1690128000000|2023-07-23 16:00:00|29949.6|29867.6|29999.6|29917.6|30013.8|29931.8|29945.4|29863.4|2212
1690131600000|2023-07-23 17:00:00|29999.7|29917.7|30161.7|30079.7|30170.4|30088.4|29981.3|29899.3|2641
1690135200000|2023-07-23 18:00:00|30162.4|30080.4|30302.3|30220.3|30327.7|30245.7|30129.3|30047.3|4486
1690138800000|2023-07-23 19:00:00|30301.8|30219.8|30148.3|30036.3|30391.1|30309.1|30088.3|29976.3|5397
1690142400000|2023-07-23 20:00:00|30148.9|30036.9|30200.6|30088.6|30201.3|30089.3|30148.9|30036.9|2757
1690146000000|2023-07-23 21:00:00|30200.9|30088.9|30014.4|29902.4|30200.9|30088.9|29986.1|29874.1|2844
1690149600000|2023-07-23 22:00:00|30014.1|29902.1|30069.8|29957.8|30096.4|29984.4|30004|29892|2980
1690153200000|2023-07-23 23:00:00|30069.6|29957.6|30142.9|30030.9|30152.8|30040.8|30069.6|29957.6|5561
1690156800000|2023-07-24 00:00:00|30144.1|30032.1|30055.9|29973.9|30156|30044|30050.2|29968.2|4698
1690160400000|2023-07-24 01:00:00|30053.4|29971.4|29956.6|29874.6|30063|29981|29912.7|29830.7|5332
1690164000000|2023-07-24 02:00:00|29955.5|29873.5|29843.5|29761.5|29955.5|29873.5|29812.6|29730.6|5262
1690167600000|2023-07-24 03:00:00|29843.3|29761.3|29758.9|29676.9|29843.3|29761.3|29718.3|29636.3|5009
1690171200000|2023-07-24 04:00:00|29758|29676|29836.3|29754.3|29846.8|29764.8|29712.9|29630.9|5173
1690174800000|2023-07-24 05:00:00|29837.9|29755.9|29844.6|29762.6|29858.1|29776.1|29805.6|29723.6|3943
1690178400000|2023-07-24 06:00:00|29845.8|29763.8|29833.7|29751.7|29846.2|29764.2|29815.5|29733.5|4072
1690182000000|2023-07-24 07:00:00|29828.3|29746.3|29870.7|29788.7|29911.8|29829.8|29774.3|29692.3|6380
1690185600000|2023-07-24 08:00:00|29870.6|29788.6|29798.9|29716.9|29874.8|29792.8|29797.1|29715.1|4912
1690189200000|2023-07-24 09:00:00|29798.8|29716.8|29226.8|29144.8|29810.2|29728.2|29029.5|28947.5|6118
1690192800000|2023-07-24 10:00:00|29226.1|29144.1|29369.4|29280.4|29424.1|29342.1|29169.1|29087.1|6805
1690196400000|2023-07-24 11:00:00|29370|29281|29314.6|29225.6|29375.2|29286.2|29273.2|29184.2|5927
1690200000000|2023-07-24 12:00:00|29314.3|29225.3|29274.5|29185.5|29314.4|29225.4|29216.6|29127.6|7320
1690203600000|2023-07-24 13:00:00|29274.4|29185.4|29225.1|29136.1|29300.5|29211.5|29164.5|29075.5|7105
1690207200000|2023-07-24 14:00:00|29225.7|29136.7|29088.3|28999.3|29234.5|29145.5|29069.8|28980.8|8003
1690210800000|2023-07-24 15:00:00|29086.9|28997.9|29138|29049|29184.5|29095.5|28920.9|28831.9|9097
1690214400000|2023-07-24 16:00:00|29137.1|29048.1|29151.1|29062.1|29196|29107|29069|28980|8583
1690218000000|2023-07-24 17:00:00|29151.9|29062.9|29084.4|28995.4|29168.6|29079.6|29062.6|28973.6|7607
1690221600000|2023-07-24 18:00:00|29084.3|28995.3|29171|29082|29179.3|29090.3|29044.6|28955.6|7657
1690225200000|2023-07-24 19:00:00|29172|29083|29161.7|29072.7|29204.1|29115.1|29147.6|29058.6|7089
1690228800000|2023-07-24 20:00:00|29162.5|29073.5|29194.6|29105.6|29198.6|29109.6|29144|29055|6424
1690232400000|2023-07-24 21:00:00|29195.9|29106.9|29213.3|29124.3|29236.2|29147.2|29178|29089|1517
1690236000000|2023-07-24 22:00:00|29213.4|29124.4|29209.4|29120.4|29239.9|29150.9|29189.4|29100.4|4213
1690239600000|2023-07-24 23:00:00|29210.1|29121.1|29227.5|29138.5|29254.7|29165.7|29206|29117|4069
1690243200000|2023-07-25 00:00:00|29227.6|29138.6|29158.7|29069.7|29229.8|29140.8|29145.2|29056.2|4918
1690246800000|2023-07-25 01:00:00|29159.2|29070.2|29128.1|29039.1|29159.8|29070.8|29105.9|29016.9|4399
1690250400000|2023-07-25 02:00:00|29129|29040|29176.5|29087.5|29215.8|29126.8|29114.4|29025.4|4549
1690254000000|2023-07-25 03:00:00|29176.1|29087.1|29156.8|29067.8|29194|29105|29141.2|29052.2|3418
1690257600000|2023-07-25 04:00:00|29156.9|29067.9|29139.2|29050.2|29168.7|29079.7|29119.9|29030.9|3854
1690261200000|2023-07-25 05:00:00|29137.2|29048.2|29180.1|29091.1|29191.9|29102.9|29135.9|29046.9|5100
1690264800000|2023-07-25 06:00:00|29179.9|29090.9|29188|29099|29192.9|29103.9|29163|29074|3515
1690268400000|2023-07-25 07:00:00|29189.8|29100.8|29190.1|29101.1|29209.8|29120.8|29178.6|29089.6|2886
1690272000000|2023-07-25 08:00:00|29190.2|29101.2|29235.5|29146.5|29243.5|29154.5|29170.1|29081.1|5967
1690275600000|2023-07-25 09:00:00|29234.3|29145.3|29214.6|29125.6|29326.5|29237.5|29213.4|29124.4|6243
1690279200000|2023-07-25 10:00:00|29216.2|29127.2|29210.9|29121.9|29242.7|29153.7|29193.3|29104.3|5666
1690282800000|2023-07-25 11:00:00|29212.5|29123.5|29172.3|29083.3|29213.6|29124.6|29165.3|29076.3|5962
1690286400000|2023-07-25 12:00:00|29171.8|29082.8|29162.5|29073.5|29189.3|29100.3|29146.3|29057.3|6400
1690290000000|2023-07-25 13:00:00|29163|29074|29321.9|29232.9|29385.1|29296.1|29136.5|29047.5|7797
1690293600000|2023-07-25 14:00:00|29321.4|29232.4|29225.9|29136.9|29385.1|29296.1|29215.1|29126.1|6807
1690297200000|2023-07-25 15:00:00|29225.4|29136.4|29248.6|29159.6|29277.9|29188.9|29215|29126|5634
1690300800000|2023-07-25 16:00:00|29246.9|29157.9|29272.1|29183.1|29339.5|29250.5|29229.7|29140.7|7014
1690304400000|2023-07-25 17:00:00|29272.6|29183.6|29319.7|29230.7|29332.4|29243.4|29238.5|29149.5|5960
1690308000000|2023-07-25 18:00:00|29319.4|29230.4|29307.7|29218.7|29414|29325|29298.4|29209.4|5663
1690311600000|2023-07-25 19:00:00|29308.1|29219.1|29263.9|29174.9|29322.5|29233.5|29252.6|29163.6|4344
1690315200000|2023-07-25 20:00:00|29262.1|29173.1|29279.8|29190.8|29287.7|29198.7|29243.8|29154.8|3999
1690318800000|2023-07-25 21:00:00|29279.9|29190.9|29273.4|29184.4|29297.4|29208.4|29263.2|29174.2|1958
1690322400000|2023-07-25 22:00:00|29273.1|29184.1|29253|29164|29300.5|29211.5|29250.9|29161.9|4592
1690326000000|2023-07-25 23:00:00|29256.2|29167.2|29273.9|29184.9|29291.8|29202.8|29244.6|29155.6|5088
1690329600000|2023-07-26 00:00:00|29273.7|29184.7|29211.8|29122.8|29278.3|29189.3|29200.7|29111.7|5743
1690333200000|2023-07-26 01:00:00|29212|29123|29178.8|29089.8|29219|29130|29144.2|29055.2|6986
1690336800000|2023-07-26 02:00:00|29179.2|29090.2|29332.2|29243.2|29337.6|29248.6|29176.7|29087.7|6250
1690340400000|2023-07-26 03:00:00|29332.7|29243.7|29285.6|29196.6|29456.2|29367.2|29262.4|29173.4|7644
1690344000000|2023-07-26 04:00:00|29285.8|29196.8|29243.4|29154.4|29285.9|29196.9|29241.3|29152.3|5748
1690347600000|2023-07-26 05:00:00|29243.5|29154.5|29312.3|29223.3|29322|29233|29240.6|29151.6|6731
1690351200000|2023-07-26 06:00:00|29312.1|29223.1|29254.8|29165.8|29363.9|29274.9|29243.5|29154.5|5817
1690354800000|2023-07-26 07:00:00|29255.8|29166.8|29260.1|29171.1|29291.8|29202.8|29242|29153|5818
1690358400000|2023-07-26 08:00:00|29259.6|29170.6|29267|29178|29286.6|29197.6|29256.5|29167.5|6030
1690362000000|2023-07-26 09:00:00|29267.1|29178.1|29237.5|29148.5|29276.1|29187.1|29208.9|29119.9|6283
1690365600000|2023-07-26 10:00:00|29237|29148|29236.3|29147.3|29246.5|29157.5|29211.9|29122.9|6073
1690369200000|2023-07-26 11:00:00|29237.3|29148.3|29221.5|29132.5|29261.2|29172.2|29208.8|29119.8|6346
1690372800000|2023-07-26 12:00:00|29221.1|29132.1|29274.5|29185.5|29287.9|29198.9|29214.4|29125.4|6699
1690376400000|2023-07-26 13:00:00|29274.8|29185.8|29352.1|29263.1|29364.5|29275.5|29274.8|29185.8|6713
1690380000000|2023-07-26 14:00:00|29351.9|29262.9|29317.7|29228.7|29399.8|29310.8|29263.3|29174.3|6527
1690383600000|2023-07-26 15:00:00|29320.1|29231.1|29370|29281|29381.6|29292.6|29317|29228|6737
1690387200000|2023-07-26 16:00:00|29369|29280|29346.9|29257.9|29414|29325|29325.6|29236.6|6852
1690390800000|2023-07-26 17:00:00|29347.2|29258.2|29316.1|29227.1|29370|29281|29300.9|29211.9|6134
1690394400000|2023-07-26 18:00:00|29315.2|29226.2|29422.2|29333.2|29540.4|29451.4|29290.5|29201.5|7172
1690398000000|2023-07-26 19:00:00|29422.6|29333.6|29449.5|29360.5|29451.5|29362.5|29244.7|29155.7|6634
1690401600000|2023-07-26 20:00:00|29448.6|29359.6|29642.2|29553.2|29730.5|29641.5|29434.8|29345.8|6761
1690405200000|2023-07-26 21:00:00|29642.1|29553.1|29511.5|29422.5|29708.3|29619.3|29494.1|29405.1|4102
1690408800000|2023-07-26 22:00:00|29511.3|29422.3|29522.6|29433.6|29554.4|29465.4|29477.3|29388.3|4696
1690412400000|2023-07-26 23:00:00|29521.9|29432.9|29396.1|29307.1|29577.3|29488.3|29341.1|29252.1|4653
1690416000000|2023-07-27 00:00:00|29396.5|29307.5|29400.1|29311.1|29408.2|29319.2|29351.1|29262.1|4519
1690419600000|2023-07-27 01:00:00|29400.9|29311.9|29444|29355|29463.3|29374.3|29384.4|29295.4|5862
1690423200000|2023-07-27 02:00:00|29443.8|29354.8|29478|29389|29484.5|29395.5|29393.2|29304.2|5259
1690426800000|2023-07-27 03:00:00|29481.8|29392.8|29457.4|29368.4|29494.5|29405.5|29451.9|29362.9|4824
1690430400000|2023-07-27 04:00:00|29461.3|29372.3|29532|29443|29534.4|29445.4|29451.8|29362.8|6398
1690434000000|2023-07-27 05:00:00|29531.6|29442.6|29509.1|29420.1|29544.5|29455.5|29503.8|29414.8|5458
1690437600000|2023-07-27 06:00:00|29509.3|29420.3|29429.5|29340.5|29524.3|29435.3|29427.7|29338.7|3621
1690441200000|2023-07-27 07:00:00|29430|29341|29468.8|29379.8|29512|29423|29428.8|29339.8|4623
1690444800000|2023-07-27 08:00:00|29467.6|29378.6|29513.7|29424.7|29515.9|29426.9|29443.1|29354.1|5204
1690448400000|2023-07-27 09:00:00|29517.9|29428.9|29595.1|29506.1|29616.4|29527.4|29511.4|29422.4|4545
1690452000000|2023-07-27 10:00:00|29593.2|29504.2|29526.4|29437.4|29603.2|29514.2|29526.4|29437.4|3099
1690455600000|2023-07-27 11:00:00|29526.5|29437.5|29553|29464|29570|29481|29516.1|29427.1|3959
1690459200000|2023-07-27 12:00:00|29553.1|29464.1|29542.8|29453.8|29554|29465|29505.8|29416.8|4540
1690462800000|2023-07-27 13:00:00|29542.6|29453.6|29492.7|29403.7|29549.5|29460.5|29483.6|29394.6|5277
1690466400000|2023-07-27 14:00:00|29493|29404|29393.4|29304.4|29493|29404|29370.6|29281.6|7167
1690470000000|2023-07-27 15:00:00|29393.8|29304.8|29342|29253|29406.2|29317.2|29288.1|29199.1|7593
1690473600000|2023-07-27 16:00:00|29342.2|29253.2|29320|29231|29376.9|29287.9|29310.7|29221.7|7663
1690477200000|2023-07-27 17:00:00|29319.8|29230.8|29262.1|29173.1|29336.5|29247.5|29229.2|29140.2|7140
1690480800000|2023-07-27 18:00:00|29262.2|29173.2|29185.9|29096.9|29292.9|29203.9|29136.2|29047.2|7829
1690484400000|2023-07-27 19:00:00|29184.8|29095.8|29207.3|29118.3|29224.4|29135.4|29144.5|29055.5|7904
1690488000000|2023-07-27 20:00:00|29207.8|29118.8|29188.4|29099.4|29235.4|29146.4|29175.4|29086.4|6776
1690491600000|2023-07-27 21:00:00|29188.5|29099.5|29231.6|29142.6|29275|29186|29186.8|29097.8|2538
1690495200000|2023-07-27 22:00:00|29231.5|29142.5|29246.4|29157.4|29282.5|29193.5|29231.3|29142.3|6638
1690498800000|2023-07-27 23:00:00|29246.3|29157.3|29266.4|29177.4|29273.9|29184.9|29224.5|29135.5|6469
1690502400000|2023-07-28 00:00:00|29266.3|29177.3|29318.9|29229.9|29351|29262|29255.4|29166.4|7087
1690506000000|2023-07-28 01:00:00|29320.4|29231.4|29308.6|29219.6|29342.5|29253.5|29301.9|29212.9|6477
1690509600000|2023-07-28 02:00:00|29311.8|29222.8|29273.4|29184.4|29313.9|29224.9|29234.7|29145.7|4470
1690513200000|2023-07-28 03:00:00|29273.5|29184.5|29297.2|29208.2|29332.7|29243.7|29253.7|29164.7|2722
1690516800000|2023-07-28 04:00:00|29297.4|29208.4|29297.1|29208.1|29307.7|29218.7|29265.1|29176.1|2165
1690520400000|2023-07-28 05:00:00|29297|29208|29229.2|29140.2|29300.9|29211.9|29212.9|29123.9|1875
1690524000000|2023-07-28 06:00:00|29229.8|29140.8|29235.6|29146.6|29255.2|29166.2|29210.4|29121.4|1484
1690527600000|2023-07-28 07:00:00|29234.9|29145.9|29185.3|29096.3|29239.5|29150.5|29175.3|29086.3|1623
1690531200000|2023-07-28 08:00:00|29177|29088|29201.4|29112.4|29228.2|29139.2|29172.2|29083.2|2237
1690534800000|2023-07-28 09:00:00|29201.5|29112.5|29259.3|29170.3|29276.1|29187.1|29170.3|29081.3|2373
1690538400000|2023-07-28 10:00:00|29259.4|29170.4|29263.9|29174.9|29276.2|29187.2|29248.3|29159.3|1395
1690542000000|2023-07-28 11:00:00|29264|29175|29254.2|29165.2|29286.1|29197.1|29232|29143|2107
1690545600000|2023-07-28 12:00:00|29254|29165|29355|29266|29362.8|29273.8|29253.2|29164.2|3934
1690549200000|2023-07-28 13:00:00|29353.3|29264.3|29338.6|29249.6|29363.5|29274.5|29301.7|29212.7|2987
1690552800000|2023-07-28 14:00:00|29340.2|29251.2|29533.3|29444.3|29555.8|29466.8|29339.4|29250.4|5530
1690556400000|2023-07-28 15:00:00|29534.4|29445.4|29439.2|29350.2|29580|29491|29411.5|29322.5|4399
1690560000000|2023-07-28 16:00:00|29439.3|29350.3|29411|29322|29447.9|29358.9|29387.7|29298.7|3335
1690563600000|2023-07-28 17:00:00|29410.7|29321.7|29303.7|29214.7|29410.7|29321.7|29247|29158|4374
1690567200000|2023-07-28 18:00:00|29303.4|29214.4|29357.8|29268.8|29383.1|29294.1|29289.5|29200.5|3959
1690570800000|2023-07-28 19:00:00|29357.6|29268.6|29365.2|29276.2|29381.9|29292.9|29339.6|29250.6|3911
1690574400000|2023-07-28 20:00:00|29365.1|29276.1|29390.8|29301.8|29392.4|29303.4|29328.7|29239.7|3057
1690614000000|2023-07-29 07:00:00|29393.3|29304.3|29343.8|29254.8|29398.5|29309.5|29343.3|29254.3|1453
1690617600000|2023-07-29 08:00:00|29344.1|29255.1|29341.5|29252.5|29376.5|29287.5|29310.2|29221.2|1753
1690621200000|2023-07-29 09:00:00|29341.6|29252.6|29335.2|29246.2|29356.1|29267.1|29312.4|29223.4|1072
1690624800000|2023-07-29 10:00:00|29335.4|29246.4|29324.1|29235.1|29340.6|29251.6|29313.1|29224.1|1304
1690628400000|2023-07-29 11:00:00|29324.3|29235.3|29326.4|29237.4|29349.4|29260.4|29313.8|29224.8|1231
1690632000000|2023-07-29 12:00:00|29325.5|29236.5|29338.6|29249.6|29382.3|29293.3|29309.4|29220.4|2155
1690635600000|2023-07-29 13:00:00|29338.9|29249.9|29343.8|29254.8|29376.8|29287.8|29334|29245|1576
1690639200000|2023-07-29 14:00:00|29343.7|29254.7|29334.7|29245.7|29367|29278|29324.2|29235.2|1776
1690642800000|2023-07-29 15:00:00|29335.1|29246.1|29345|29256|29346.3|29257.3|29329.7|29240.7|1632
1690646400000|2023-07-29 16:00:00|29344.9|29255.9|29355.8|29266.8|29356.4|29267.4|29335.8|29246.8|1803
1690650000000|2023-07-29 17:00:00|29355.9|29266.9|29377.8|29288.8|29382.3|29293.3|29348.1|29259.1|1465
1690653600000|2023-07-29 18:00:00|29377.6|29288.6|29359|29270|29382.1|29293.1|29340|29251|1394
1690657200000|2023-07-29 19:00:00|29358.9|29269.9|29390.4|29301.4|29397|29308|29358.3|29269.3|1695
1690660800000|2023-07-29 20:00:00|29390.6|29301.6|29409.3|29320.3|29425.9|29336.9|29390.6|29301.6|1939
1690664400000|2023-07-29 21:00:00|29409.5|29320.5|29402.9|29313.9|29419.6|29330.6|29397.8|29308.8|1688
1690668000000|2023-07-29 22:00:00|29403|29314|29405.4|29316.4|29413.1|29324.1|29397.3|29308.3|1803
1690671600000|2023-07-29 23:00:00|29405.3|29316.3|29406.7|29317.7|29417|29328|29396.9|29307.9|1864
1690675200000|2023-07-30 00:00:00|29406.3|29317.3|29395.9|29306.9|29408.1|29319.1|29372|29283|2141
1690678800000|2023-07-30 01:00:00|29395.8|29306.8|29384.2|29295.2|29396.2|29307.2|29372.6|29283.6|1762
1690682400000|2023-07-30 02:00:00|29384.1|29295.1|29365.2|29276.2|29384.2|29295.2|29353.3|29264.3|1864
1690686000000|2023-07-30 03:00:00|29365.1|29276.1|29367.3|29278.3|29368.8|29279.8|29358.9|29269.9|1182
1690689600000|2023-07-30 04:00:00|29367.2|29278.2|29372|29283|29380.2|29291.2|29359.7|29270.7|1754
1690693200000|2023-07-30 05:00:00|29373|29284|29369.7|29280.7|29378.5|29289.5|29359.5|29270.5|2038
1690696800000|2023-07-30 06:00:00|29369.8|29280.8|29338.7|29249.7|29369.8|29280.8|29321.6|29232.6|1384
1690700400000|2023-07-30 07:00:00|29338.2|29249.2|29344.9|29255.9|29345.2|29256.2|29323.3|29234.3|1137
1690704000000|2023-07-30 08:00:00|29343.6|29254.6|29353|29264|29360.6|29271.6|29336.9|29247.9|1149
1690707600000|2023-07-30 09:00:00|29349.9|29260.9|29332.6|29243.6|29353.6|29264.6|29323.6|29234.6|819
1690711200000|2023-07-30 10:00:00|29335|29246|29329.8|29240.8|29342|29253|29290.2|29201.2|1056
1690714800000|2023-07-30 11:00:00|29329.4|29240.4|29357.8|29268.8|29368.1|29279.1|29307.4|29218.4|2746
1690718400000|2023-07-30 12:00:00|29358.6|29269.6|29369.2|29280.2|29380.5|29291.5|29354.9|29265.9|2149
1690722000000|2023-07-30 13:00:00|29369.1|29280.1|29337.1|29248.1|29378.5|29289.5|29329.1|29240.1|1303
1690725600000|2023-07-30 14:00:00|29336.8|29247.8|29436.3|29347.3|29466.9|29377.9|29333.1|29244.1|2734
1690729200000|2023-07-30 15:00:00|29436.2|29347.2|29394.9|29305.9|29494.3|29405.3|29366.8|29277.8|4051
1690732800000|2023-07-30 16:00:00|29395.2|29306.2|29424.5|29335.5|29454.9|29365.9|29375.6|29286.6|2428
1690736400000|2023-07-30 17:00:00|29424.6|29335.6|29443.2|29354.2|29445.1|29356.1|29404.5|29315.5|2158
1690740000000|2023-07-30 18:00:00|29443.3|29354.3|29402.6|29313.6|29451.1|29362.1|29399.6|29310.6|1587
1690743600000|2023-07-30 19:00:00|29402.9|29313.9|29260.5|29141.5|29415.9|29325.4|29194.7|29075.7|2859
1690747200000|2023-07-30 20:00:00|29260.6|29141.6|29333.3|29214.3|29335.5|29216.5|29111.7|28992.7|6559
1690750800000|2023-07-30 21:00:00|29333.5|29214.5|29261.8|29172.8|29333.9|29214.9|29223.5|29134.5|3268
1690754400000|2023-07-30 22:00:00|29261.9|29172.9|29200.5|29111.5|29263.3|29174.3|29199.1|29110.1|5433
1690758000000|2023-07-30 23:00:00|29200.7|29111.7|29325.8|29236.8|29332.4|29243.4|29200.3|29111.3|6944
1690761600000|2023-07-31 00:00:00|29325.6|29236.6|29504.1|29415.1|29574.5|29485.5|29310.4|29221.4|7007
1690765200000|2023-07-31 01:00:00|29504.8|29415.8|29497.2|29408.2|29534.6|29445.6|29428.7|29339.7|7484
1690768800000|2023-07-31 02:00:00|29495.6|29406.6|29505.6|29416.6|29544.6|29455.6|29474.8|29385.8|7293
1690772400000|2023-07-31 03:00:00|29505.5|29416.5|29468.9|29379.9|29514.5|29425.5|29460.6|29371.6|6538
1690776000000|2023-07-31 04:00:00|29470.2|29381.2|29449.1|29360.1|29480.5|29391.5|29430.3|29341.3|5435
1690779600000|2023-07-31 05:00:00|29448.8|29359.8|29424.5|29335.5|29465.8|29376.8|29414.2|29325.2|5589
1690783200000|2023-07-31 06:00:00|29424.6|29335.6|29456.2|29367.2|29489.5|29400.5|29417.2|29328.2|5749
1690786800000|2023-07-31 07:00:00|29456.5|29367.5|29431.6|29342.6|29460.5|29371.5|29428.3|29339.3|5608
1690790400000|2023-07-31 08:00:00|29432.5|29343.5|29436.9|29347.9|29465.2|29376.2|29408.1|29319.1|7376
1690794000000|2023-07-31 09:00:00|29436.7|29347.7|29427|29338|29441.2|29352.2|29376.8|29287.8|6777
1690797600000|2023-07-31 10:00:00|29426.3|29337.3|29433.6|29344.6|29456.4|29367.4|29414|29325|6117
1690801200000|2023-07-31 11:00:00|29433.9|29344.9|29451.5|29362.5|29452.5|29363.5|29424.5|29335.5|4765
1690804800000|2023-07-31 12:00:00|29452.5|29363.5|29516.3|29427.3|29521.3|29432.3|29440.5|29351.5|6860
1690808400000|2023-07-31 13:00:00|29515.9|29426.9|29410.2|29321.2|29520.1|29431.1|29368.4|29279.4|7665
1690812000000|2023-07-31 14:00:00|29409.3|29320.3|29347.3|29258.3|29414.5|29325.5|29313.9|29224.9|6922
1690815600000|2023-07-31 15:00:00|29346.7|29257.7|29292.5|29203.5|29382.6|29293.6|29281.2|29192.2|6068
1690819200000|2023-07-31 16:00:00|29291.5|29202.5|29277.6|29188.6|29311.1|29222.1|29225.7|29136.7|8312
1690822800000|2023-07-31 17:00:00|29277|29188|29259.5|29170.5|29322.3|29233.3|29204.3|29115.3|7379
1690826400000|2023-07-31 18:00:00|29259|29170|29240.5|29151.5|29263.3|29174.3|29194.6|29105.6|7448
1690830000000|2023-07-31 19:00:00|29239.2|29150.2|29203.9|29114.9|29282|29193|29166.8|29077.8|6571
1690833600000|2023-07-31 20:00:00|29207.9|29118.9|29257.8|29168.8|29306.1|29217.1|29167.1|29078.1|7608
1690837200000|2023-07-31 21:00:00|29258.4|29169.4|29285.1|29196.1|29340.4|29251.4|29215.6|29126.6|3191
1690840800000|2023-07-31 22:00:00|29284.5|29195.5|29252.3|29163.3|29286.1|29197.1|29246.4|29157.4|4729
1690844400000|2023-07-31 23:00:00|29251.9|29162.9|29275.9|29186.9|29284.7|29195.7|29236.5|29147.5|4946
1690848000000|2023-08-01 00:00:00|29275.8|29186.8|29328.4|29239.4|29337|29248|29255.6|29166.6|6469
1690851600000|2023-08-01 01:00:00|29327|29238|29245.1|29156.1|29390.8|29301.8|29221.7|29132.7|6542
1690855200000|2023-08-01 02:00:00|29242.9|29153.9|28978.5|28889.5|29264.6|29175.6|28789.5|28700.5|8639
1690858800000|2023-08-01 03:00:00|28978.3|28889.3|28877.5|28788.5|28995.6|28906.6|28862.3|28773.3|7422
1690862400000|2023-08-01 04:00:00|28879.4|28790.4|28910.8|28821.8|28966.7|28877.7|28851.3|28762.3|6650
1690866000000|2023-08-01 05:00:00|28911.2|28822.2|28962.8|28873.8|28966.5|28877.5|28896.5|28807.5|7140
1690869600000|2023-08-01 06:00:00|28961.8|28872.8|28962.3|28873.3|29015.3|28926.3|28944.2|28855.2|7693
1690873200000|2023-08-01 07:00:00|28963.9|28874.9|28977.4|28888.4|28986.3|28897.3|28944.8|28855.8|7318
1690876800000|2023-08-01 08:00:00|28977.1|28888.1|29034.6|28945.6|29038.4|28949.4|28951|28862|6373
1690880400000|2023-08-01 09:00:00|29034.7|28945.7|28971.6|28882.6|29040.1|28951.1|28962.6|28873.6|6031
1690884000000|2023-08-01 10:00:00|28970.3|28881.3|28971.6|28882.6|28990.4|28901.4|28939.9|28850.9|5959
1690887600000|2023-08-01 11:00:00|28966.5|28877.5|28903.3|28814.3|28974.8|28885.8|28898|28809|5909
1690891200000|2023-08-01 12:00:00|28906.2|28817.2|28922.8|28833.8|28972|28883|28798.5|28709.5|7178
1690894800000|2023-08-01 13:00:00|28922.3|28833.3|28913.1|28824.1|28958.3|28869.3|28907.3|28818.3|6787
1690898400000|2023-08-01 14:00:00|28913|28824|28874.5|28785.5|28948.2|28859.2|28842.5|28753.5|8534
1690902000000|2023-08-01 15:00:00|28876.1|28787.1|28994.6|28905.6|29023|28934|28616.4|28527.4|8488
1690905600000|2023-08-01 16:00:00|28996.2|28907.2|28979.7|28890.7|29094.9|29005.9|28900.6|28811.6|8878
1690909200000|2023-08-01 17:00:00|28980.9|28891.9|28998.5|28909.5|29033.2|28944.2|28968.2|28879.2|7590
1690912800000|2023-08-01 18:00:00|28996.9|28907.9|29316.5|29227.5|29318.9|29229.9|28996.9|28907.9|8624
1690916400000|2023-08-01 19:00:00|29307.7|29218.7|29316|29227|29379.5|29290.5|29254.4|29165.4|8305
1690920000000|2023-08-01 20:00:00|29317.1|29228.1|29274.1|29185.1|29350.1|29261.1|29224.5|29135.5|7384
1690923600000|2023-08-01 21:00:00|29274.8|29185.8|29288.2|29199.2|29354.8|29265.8|29228.2|29139.2|1984
1690927200000|2023-08-01 22:00:00|29288.8|29199.8|29290.3|29201.3|29300.8|29211.8|29237.5|29148.5|6106
1690930800000|2023-08-01 23:00:00|29298.5|29209.5|29752.6|29663.6|29783.8|29694.8|29283.3|29194.3|9282
1690934400000|2023-08-02 00:00:00|29751.5|29662.5|29860.4|29771.4|29883.7|29794.7|29728.5|29639.5|9324
1690938000000|2023-08-02 01:00:00|29863.9|29774.9|29895|29806|30084.5|29995.5|29842.8|29753.8|8745
1690941600000|2023-08-02 02:00:00|29893.6|29804.6|29863.3|29774.3|29926.8|29837.8|29830.8|29741.8|8167
1690945200000|2023-08-02 03:00:00|29861.4|29772.4|29680.4|29591.4|29872.4|29783.4|29662.2|29573.2|8213
1690948800000|2023-08-02 04:00:00|29678.9|29589.9|29722|29633|29765.5|29676.5|29622.3|29533.3|8012
1690952400000|2023-08-02 05:00:00|29724.1|29635.1|29690|29601|29725.4|29636.4|29645.5|29556.5|7212
1690956000000|2023-08-02 06:00:00|29687.5|29598.5|29608.5|29519.5|29736.6|29647.6|29602.4|29513.4|6970
1690959600000|2023-08-02 07:00:00|29616.1|29527.1|29623.6|29534.6|29695.8|29606.8|29602.4|29513.4|7185
1690963200000|2023-08-02 08:00:00|29625.4|29536.4|29534|29445|29625.4|29536.4|29435.2|29346.2|8653
1690966800000|2023-08-02 09:00:00|29536.5|29447.5|29497.7|29408.7|29546.6|29457.6|29454.5|29365.5|5665
1690970400000|2023-08-02 10:00:00|29494.3|29405.3|29571.7|29482.7|29578.8|29489.8|29482.5|29393.5|7448
1690974000000|2023-08-02 11:00:00|29570.6|29481.6|29607|29518|29614.2|29525.2|29545.8|29456.8|6786
1690977600000|2023-08-02 12:00:00|29608.5|29519.5|29511.8|29422.8|29650.5|29561.5|29509.8|29420.8|6473
1690981200000|2023-08-02 13:00:00|29514.4|29425.4|29445.6|29356.6|29514.4|29425.4|29393.5|29304.5|8602
1690984800000|2023-08-02 14:00:00|29444.3|29355.3|29320.7|29231.7|29457.9|29368.9|29301|29212|9136
1690988400000|2023-08-02 15:00:00|29318.9|29229.9|29367.2|29278.2|29407|29318|29219.1|29130.1|8967
1690992000000|2023-08-02 16:00:00|29366.4|29277.4|29068.2|28979.2|29404.5|29315.5|28976.8|28887.8|8975
1690995600000|2023-08-02 17:00:00|29066.1|28977.1|29187.3|29098.3|29299.8|29210.8|29014.7|28925.7|8956
1690999200000|2023-08-02 18:00:00|29188.7|29099.7|29188.9|29099.9|29204.5|29115.5|29074|28985|7387
1691002800000|2023-08-02 19:00:00|29185.3|29096.3|29189.2|29100.2|29252|29163|29170.7|29081.7|8265
1691006400000|2023-08-02 20:00:00|29188.9|29099.9|29180.8|29091.8|29214.4|29125.4|29144.6|29055.6|6810
1691010000000|2023-08-02 21:00:00|29180.7|29091.7|29221.4|29132.4|29241.5|29152.5|29111.5|29022.5|1637
1691013600000|2023-08-02 22:00:00|29222.4|29133.4|29230.8|29141.8|29277.6|29188.6|29215|29126|6648
1691017200000|2023-08-02 23:00:00|29226|29137|29221.7|29132.7|29233.6|29144.6|29170.4|29081.4|6435
1691020800000|2023-08-03 00:00:00|29221.3|29132.3|29214.9|29125.9|29266.7|29177.7|29196.3|29107.3|5829
1691024400000|2023-08-03 01:00:00|29217.1|29128.1|29296.3|29207.3|29318.9|29229.9|29194.8|29105.8|7139
1691028000000|2023-08-03 02:00:00|29296.2|29207.2|29220.7|29131.7|29318|29229|29170.5|29081.5|6572
1691031600000|2023-08-03 03:00:00|29221.5|29132.5|29218|29129|29224.2|29135.2|29175.5|29086.5|6422
1691035200000|2023-08-03 04:00:00|29214.7|29125.7|29176|29087|29234.5|29145.5|29125.6|29036.6|6173
1691038800000|2023-08-03 05:00:00|29178|29089|29195|29106|29202|29113|29131|29042|6108
1691042400000|2023-08-03 06:00:00|29196.6|29107.6|29131.5|29042.5|29202.5|29113.5|29094.3|29005.3|6869
1691046000000|2023-08-03 07:00:00|29130.9|29041.9|29088.7|28999.7|29150.5|29061.5|29044.7|28955.7|7749
1691049600000|2023-08-03 08:00:00|29088.9|28999.9|29164.4|29075.4|29166.5|29077.5|29009.6|28920.6|7527
1691053200000|2023-08-03 09:00:00|29165.2|29076.2|29180|29091|29198.6|29109.6|29129.8|29040.8|6945
1691056800000|2023-08-03 10:00:00|29170.2|29081.2|29194.8|29105.8|29231.5|29142.5|29164.6|29075.6|6008
1691060400000|2023-08-03 11:00:00|29205.7|29116.7|29184.1|29095.1|29233.8|29144.8|29149.5|29060.5|5542
1691064000000|2023-08-03 12:00:00|29184.8|29095.8|29125.5|29036.5|29194.9|29105.9|29100.7|29011.7|5578
1691067600000|2023-08-03 13:00:00|29138.3|29049.3|29236.9|29147.9|29264.3|29175.3|29120.8|29031.8|6740
1691071200000|2023-08-03 14:00:00|29236.8|29147.8|29428.5|29339.5|29458.6|29369.6|29211.9|29122.9|7353
1691074800000|2023-08-03 15:00:00|29429.1|29340.1|29303.6|29214.6|29474.9|29385.9|29234.3|29145.3|8700
1691078400000|2023-08-03 16:00:00|29288.1|29199.1|29349.5|29260.5|29369.5|29280.5|29248.5|29159.5|8044
1691082000000|2023-08-03 17:00:00|29347.8|29258.8|29274.6|29185.6|29407.5|29318.5|29255.4|29166.4|7705
1691085600000|2023-08-03 18:00:00|29273.8|29184.8|29302.2|29213.2|29313.9|29224.9|29186.7|29097.7|7789
1691089200000|2023-08-03 19:00:00|29311.2|29222.2|29315.5|29226.5|29341.6|29252.6|29249.9|29160.9|7909
1691092800000|2023-08-03 20:00:00|29326.6|29237.6|29343|29254|29401.5|29312.5|29302.8|29213.8|8037
1691096400000|2023-08-03 21:00:00|29343.8|29254.8|29297.3|29208.3|29370.5|29281.5|29269.8|29180.8|2193
1691100000000|2023-08-03 22:00:00|29299.7|29210.7|29279.7|29190.7|29311.2|29222.2|29199.8|29110.8|8041
1691103600000|2023-08-03 23:00:00|29279.6|29190.6|29237.5|29148.5|29283.4|29194.4|29229.5|29140.5|6707
1691107200000|2023-08-04 00:00:00|29234.7|29145.7|29258.4|29169.4|29294.1|29205.1|29201.8|29112.8|7548
1691110800000|2023-08-04 01:00:00|29259.8|29170.8|29241.2|29152.2|29276.1|29187.1|29223.3|29134.3|7046
1691114400000|2023-08-04 02:00:00|29243|29154|29210.5|29121.5|29256.4|29167.4|29146.5|29057.5|6950
1691118000000|2023-08-04 03:00:00|29209.6|29120.6|29186.9|29097.9|29216.2|29127.2|29170.8|29081.8|6295
1691121600000|2023-08-04 04:00:00|29188.4|29099.4|29225.6|29136.6|29234.9|29145.9|29169.2|29080.2|5144
1691125200000|2023-08-04 05:00:00|29225.4|29136.4|29281|29192|29289.2|29200.2|29215.3|29126.3|5047
1691128800000|2023-08-04 06:00:00|29281.5|29192.5|29216.6|29127.6|29290.8|29201.8|29210.8|29121.8|6268
1691132400000|2023-08-04 07:00:00|29225.1|29136.1|29229.4|29140.4|29238.8|29149.8|29188.8|29099.8|5702
1691136000000|2023-08-04 08:00:00|29229.6|29140.6|29230.2|29141.2|29293|29204|29200.6|29111.6|6652
1691139600000|2023-08-04 09:00:00|29230.8|29141.8|29228.4|29139.4|29255.2|29166.2|29197|29108|5866
1691143200000|2023-08-04 10:00:00|29240.9|29151.9|29197.8|29108.8|29244.2|29155.2|29184.6|29095.6|6228
1691146800000|2023-08-04 11:00:00|29202.1|29113.1|29197.3|29108.3|29221.1|29132.1|29174.6|29085.6|6714
1691150400000|2023-08-04 12:00:00|29196.3|29107.3|29262.5|29173.5|29286|29197|29164.6|29075.6|7520
1691154000000|2023-08-04 13:00:00|29264.6|29175.6|29276.7|29187.7|29374.1|29285.1|29244.5|29155.5|7737
1691157600000|2023-08-04 14:00:00|29277|29188|29299.1|29210.1|29329.6|29240.6|29195.9|29106.9|8348
1691161200000|2023-08-04 15:00:00|29290.3|29201.3|29317.2|29228.2|29344.8|29255.8|29264.6|29175.6|7683
1691164800000|2023-08-04 16:00:00|29315.2|29226.2|29309.9|29220.9|29331.2|29242.2|29277|29188|6409
1691168400000|2023-08-04 17:00:00|29308.1|29219.1|29244.5|29155.5|29314.8|29225.8|29243.1|29154.1|6795
1691172000000|2023-08-04 18:00:00|29244.6|29155.6|29107|29018|29244.6|29155.6|28996.4|28907.4|4942
1691175600000|2023-08-04 19:00:00|29105.2|29016.2|29074.6|28985.6|29149.5|29060.5|29057.6|28968.6|4378
1691179200000|2023-08-04 20:00:00|29074.5|28985.5|29011|28922|29123|29034|28860.7|28771.7|1899
1691218800000|2023-08-05 07:00:00|29105.9|29016.9|29106.4|29017.4|29107.8|29018.8|29096.4|29007.4|36
1691222400000|2023-08-05 08:00:00|29086.7|28997.7|29116.2|29027.2|29122.7|29033.7|29075|28986|295
1691226000000|2023-08-05 09:00:00|29116|29027|29099.1|29010.1|29120.5|29031.5|29093.4|29004.4|228
1691229600000|2023-08-05 10:00:00|29099|29010|29096.2|29007.2|29112.1|29023.1|29082.9|28993.9|254
1691233200000|2023-08-05 11:00:00|29094.3|29005.3|29092.6|29003.6|29110.8|29021.8|29084|28995|274
1691236800000|2023-08-05 12:00:00|29091.5|29002.5|29051.6|28962.6|29095.7|29006.7|29025.9|28936.9|468
1691240400000|2023-08-05 13:00:00|29051.7|28962.7|29062.2|28973.2|29067.7|28978.7|29036.3|28947.3|362
1691244000000|2023-08-05 14:00:00|29060.5|28971.5|29111.9|29022.9|29121.6|29032.6|29060.5|28971.5|703
1691247600000|2023-08-05 15:00:00|29112.6|29023.6|29077.1|28988.1|29115|29026|29048.2|28959.2|528
1691251200000|2023-08-05 16:00:00|29076.8|28987.8|29068.6|28979.6|29085.9|28996.9|29046.4|28957.4|340
1691254800000|2023-08-05 17:00:00|29068.5|28979.5|29098.4|29009.4|29102.5|29013.5|29064.8|28975.8|327
1691258400000|2023-08-05 18:00:00|29099.8|29010.8|29116.1|29027.1|29133.9|29044.9|29094.5|29005.5|246
1691262000000|2023-08-05 19:00:00|29116.7|29027.7|29108.8|29019.8|29126|29037|29105.6|29016.6|271
1691265600000|2023-08-05 20:00:00|29109.2|29020.2|29096.4|29007.4|29110.4|29021.4|29088.8|28999.8|127
1691269200000|2023-08-05 21:00:00|29096.5|29007.5|29117.1|29028.1|29121.3|29032.3|29090.2|29001.2|144
1691272800000|2023-08-05 22:00:00|29116.8|29027.8|29131.6|29042.6|29132.4|29043.4|29099.6|29010.6|242
1691276400000|2023-08-05 23:00:00|29124.9|29035.9|29113.5|29024.5|29131.6|29042.6|29108.3|29019.3|176
1691280000000|2023-08-06 00:00:00|29113.4|29024.4|29108.8|29019.8|29113.4|29024.4|29097.6|29008.6|159
1691283600000|2023-08-06 01:00:00|29108.7|29019.7|29079.6|28990.6|29108.7|29019.7|29076.9|28987.9|205
1691287200000|2023-08-06 02:00:00|29079.4|28990.4|29113.8|29024.8|29115.6|29026.6|29074|28985|282
1691290800000|2023-08-06 03:00:00|29112.8|29023.8|29101|29012|29114|29025|29091.5|29002.5|113
1691294400000|2023-08-06 04:00:00|29101.1|29012.1|29114.1|29025.1|29116.9|29027.9|29097.7|29008.7|171
1691298000000|2023-08-06 05:00:00|29114.2|29025.2|29137.6|29048.6|29137.6|29048.6|29111.5|29022.5|171
1691301600000|2023-08-06 06:00:00|29138.8|29049.8|29106.2|29017.2|29139.8|29050.8|29088.6|28999.6|436
1691305200000|2023-08-06 07:00:00|29102.1|29013.1|29127.1|29038.1|29139.8|29050.8|29102.1|29013.1|241
1691308800000|2023-08-06 08:00:00|29126.2|29037.2|29152.9|29063.9|29172.8|29083.8|29126.2|29037.2|419
1691312400000|2023-08-06 09:00:00|29152.3|29063.3|29117.5|29028.5|29152.3|29063.3|29107.1|29018.1|275
1691316000000|2023-08-06 10:00:00|29112.9|29023.9|29102.5|29013.5|29120.2|29031.2|29081.5|28992.5|269
1691319600000|2023-08-06 11:00:00|29099.5|29010.5|29109.8|29020.8|29110.3|29021.3|29093.7|29004.7|178
1691323200000|2023-08-06 12:00:00|29109.9|29020.9|29072.9|28983.9|29111.9|29022.9|29064.4|28975.4|318
1691326800000|2023-08-06 13:00:00|29072.8|28983.8|29058.1|28969.1|29073.7|28984.7|29045.3|28956.3|254
1691330400000|2023-08-06 14:00:00|29058|28969|29075.9|28986.9|29091.8|29002.8|29034.2|28945.2|511
1691334000000|2023-08-06 15:00:00|29076.3|28987.3|29048.2|28959.2|29085.4|28996.4|29042.8|28953.8|287
1691337600000|2023-08-06 16:00:00|29048.4|28959.4|29121.4|29032.4|29121.4|29032.4|29035.9|28946.9|509
1691341200000|2023-08-06 17:00:00|29118.4|29029.4|29126.3|29037.3|29131.7|29042.7|29085.5|28996.5|273
1691344800000|2023-08-06 18:00:00|29126.5|29037.5|29127|29038|29139|29050|29113|29024|263
1691348400000|2023-08-06 19:00:00|29127.1|29038.1|29141.6|29022.6|29143.5|29047.6|29111.6|29009|198
1691352000000|2023-08-06 20:00:00|29142|29023|29185.9|29066.9|29217.6|29098.6|29123.9|29004.9|312
1691355600000|2023-08-06 21:00:00|29186|29067|29124.7|29035.7|29236.4|29147.4|29082.6|28993.6|1970
1691359200000|2023-08-06 22:00:00|29126.4|29037.4|29140.8|29051.8|29188.5|29099.5|29103.4|29014.4|2630
1691362800000|2023-08-06 23:00:00|29139.9|29050.9|29131.8|29042.8|29141.6|29052.6|29117.3|29028.3|2006
1691366400000|2023-08-07 00:00:00|29130.9|29041.9|29088.9|28999.9|29132.2|29043.2|29073.7|28984.7|876
1691370000000|2023-08-07 01:00:00|29109.7|29020.7|29133.8|29044.8|29141.7|29052.7|29109.7|29020.7|9
1691373600000|2023-08-07 02:00:00|29121|29032|29188.2|29099.2|29212|29123|29121|29032|830
1691377200000|2023-08-07 03:00:00|29189.2|29100.2|29156.3|29067.3|29194.7|29105.7|29148.6|29059.6|587
1691380800000|2023-08-07 04:00:00|29155.8|29066.8|29204.5|29115.5|29227.9|29138.9|29153.8|29064.8|499
1691384400000|2023-08-07 05:00:00|29201.5|29112.5|29151.5|29062.5|29221.8|29132.8|29138|29049|1082
1691388000000|2023-08-07 06:00:00|29151.6|29062.6|29049|28960|29161.1|29072.1|29049|28960|962
1691391600000|2023-08-07 07:00:00|29053|28964|29108.5|29019.5|29123.5|29034.5|29053|28964|957
1691395200000|2023-08-07 08:00:00|29109.5|29020.5|29102.5|29013.5|29110.8|29021.8|29062.6|28973.6|443
1691398800000|2023-08-07 09:00:00|29078.7|28989.7|29108|29019|29121|29032|29055.7|28966.7|880
1691402400000|2023-08-07 10:00:00|29106.5|29017.5|29157.5|29068.5|29165|29076|29076|28987|345
1691406000000|2023-08-07 11:00:00|29157|29068|29094.6|29005.6|29157|29068|29094.6|29005.6|1389
1691409600000|2023-08-07 12:00:00|29098.4|29009.4|29092.6|29003.6|29174.4|29085.4|29048.9|28959.9|1820
1691413200000|2023-08-07 13:00:00|29092|29003|29055.8|28966.8|29122.5|29033.5|29044.3|28955.3|1987
1691416800000|2023-08-07 14:00:00|29060.6|28971.6|29068.3|28979.3|29106|29017|28984.7|28895.7|5277
1691420400000|2023-08-07 15:00:00|29068.4|28979.4|28903.5|28814.5|29069|28980|28827.6|28738.6|7725
1691424000000|2023-08-07 16:00:00|28903.2|28814.2|28959.7|28870.7|29005|28916|28730.5|28641.5|6639
1691427600000|2023-08-07 17:00:00|28959.8|28870.8|29007.1|28918.1|29025.6|28936.6|28888.5|28799.5|2394
1691431200000|2023-08-07 18:00:00|29006.9|28917.9|29138.4|29049.4|29222.5|29133.5|28990.5|28901.5|6165
1691434800000|2023-08-07 19:00:00|29138.3|29049.3|29196.5|29107.5|29196.5|29107.5|29067.9|28978.9|5070
1691438400000|2023-08-07 20:00:00|29196.7|29107.7|29227.4|29138.4|29227.7|29138.7|29144.6|29055.6|4143
1691442000000|2023-08-07 21:00:00|29227.5|29138.5|29237.9|29148.9|29308.1|29219.1|29178.4|29089.4|2026
1691445600000|2023-08-07 22:00:00|29242.6|29153.6|29225|29136|29251.5|29162.5|29189.9|29100.9|4336
1691449200000|2023-08-07 23:00:00|29224.4|29135.4|29257.1|29168.1|29260.5|29171.5|29192.7|29103.7|4522
1691452800000|2023-08-08 00:00:00|29258.9|29169.9|29284.1|29195.1|29297.3|29208.3|29207.9|29118.9|4997
1691456400000|2023-08-08 01:00:00|29284.2|29195.2|29190.6|29101.6|29303.1|29214.1|29177.2|29088.2|4815
1691460000000|2023-08-08 02:00:00|29192.9|29103.9|29212.9|29123.9|29249.5|29160.5|29170|29081|3721
1691463600000|2023-08-08 03:00:00|29218.6|29129.6|29240.6|29151.6|29255.1|29166.1|29210.8|29121.8|3403
1691467200000|2023-08-08 04:00:00|29241.6|29152.6|29271|29182|29279.2|29190.2|29205.6|29116.6|2609
1691470800000|2023-08-08 05:00:00|29272.2|29183.2|29282.2|29193.2|29368.3|29279.3|29261.6|29172.6|4930
1691474400000|2023-08-08 06:00:00|29286.2|29197.2|29268.1|29179.1|29318.3|29229.3|29256.5|29167.5|5793
1691478000000|2023-08-08 07:00:00|29261.7|29172.7|29219.6|29130.6|29276.4|29187.4|29208.1|29119.1|4519
1691481600000|2023-08-08 08:00:00|29219.9|29130.9|29226.5|29137.5|29248.5|29159.5|29199.4|29110.4|4509
1691485200000|2023-08-08 09:00:00|29225|29136|29245.8|29156.8|29261.1|29172.1|29194.6|29105.6|3580
1691488800000|2023-08-08 10:00:00|29246.3|29157.3|29332.5|29243.5|29357.4|29268.4|29226|29137|4184
1691492400000|2023-08-08 11:00:00|29344.2|29255.2|29478.5|29389.5|29483.9|29394.9|29309.7|29220.7|6267
1691496000000|2023-08-08 12:00:00|29480.6|29391.6|29622.9|29533.9|29643|29554|29387.2|29298.2|7873
1691499600000|2023-08-08 13:00:00|29623|29534|29402.5|29313.5|29716.8|29627.8|29389.8|29300.8|8576
1691503200000|2023-08-08 14:00:00|29407|29318|29484.2|29395.2|29578.5|29489.5|29402.8|29313.8|6663
1691506800000|2023-08-08 15:00:00|29484|29395|29581.2|29492.2|29644.5|29555.5|29472.1|29383.1|6006
1691510400000|2023-08-08 16:00:00|29580.5|29491.5|29792.8|29703.8|29873.5|29784.5|29575.6|29486.6|7809
1691514000000|2023-08-08 17:00:00|29793.4|29704.4|29850.8|29761.8|29914.1|29825.1|29731|29642|8057
1691517600000|2023-08-08 18:00:00|29852.2|29763.2|29891.3|29802.3|30001|29912|29814.4|29725.4|7128
1691521200000|2023-08-08 19:00:00|29890.7|29801.7|29927.4|29838.4|29991.6|29902.6|29881.4|29792.4|6706
1691524800000|2023-08-08 20:00:00|29926.1|29837.1|30029.1|29940.1|30044.4|29955.4|29894|29805|4901
1691528400000|2023-08-08 21:00:00|30029.5|29940.5|29899.5|29810.5|30262.5|30173.5|29876.2|29787.2|6294
1691532000000|2023-08-08 22:00:00|29900.5|29811.5|29812.3|29723.3|29930|29841|29739.5|29650.5|6813
1691535600000|2023-08-08 23:00:00|29811.4|29722.4|29815.1|29726.1|29867.2|29778.2|29804.3|29715.3|5618
1691539200000|2023-08-09 00:00:00|29815|29726|29830|29741|29908.5|29819.5|29813.2|29724.2|5799
1691542800000|2023-08-09 01:00:00|29826.9|29737.9|29897.1|29808.1|29926.2|29837.2|29809|29720|4523
1691546400000|2023-08-09 02:00:00|29896.4|29807.4|29734.3|29645.3|29910.7|29821.7|29702.9|29613.9|5911
1691550000000|2023-08-09 03:00:00|29730.9|29641.9|29760.5|29671.5|29787.3|29698.3|29719.1|29630.1|3875
1691553600000|2023-08-09 04:00:00|29761.4|29672.4|29805.9|29716.9|29810.9|29721.9|29742|29653|2816
1691557200000|2023-08-09 05:00:00|29806.1|29717.1|29780.7|29691.7|29832.5|29743.5|29769.5|29680.5|3459
1691560800000|2023-08-09 06:00:00|29781|29692|29769|29680|29784.6|29695.6|29716.8|29627.8|4702
1691564400000|2023-08-09 07:00:00|29768.9|29679.9|29862.5|29773.5|29865.8|29776.8|29758.6|29669.6|4472
1691568000000|2023-08-09 08:00:00|29862.2|29773.2|29879.7|29790.7|29888.9|29799.9|29818.5|29729.5|4736
1691571600000|2023-08-09 09:00:00|29878.5|29789.5|29827.4|29738.4|29880.9|29791.9|29819.7|29730.7|3703
1691575200000|2023-08-09 10:00:00|29828.1|29739.1|29886.6|29797.6|29899.2|29810.2|29785.9|29696.9|3882
1691578800000|2023-08-09 11:00:00|29886.8|29797.8|29932.9|29843.9|29957|29868|29840.5|29751.5|5926
1691582400000|2023-08-09 12:00:00|29932.7|29843.7|30116.4|30027.4|30132.5|30043.5|29904.1|29815.1|7080
1691586000000|2023-08-09 13:00:00|30118.7|30029.7|29929.9|29840.9|30182.3|30093.3|29906.9|29817.9|7508
1691589600000|2023-08-09 14:00:00|29928.7|29839.7|29801.2|29712.2|29991.7|29902.7|29801.2|29712.2|7794
1691593200000|2023-08-09 15:00:00|29802.4|29713.4|29805.7|29716.7|29840.7|29751.7|29720.5|29631.5|7712
1691596800000|2023-08-09 16:00:00|29805.3|29716.3|29560.5|29471.5|29819.9|29730.9|29558.1|29469.1|6663
1691600400000|2023-08-09 17:00:00|29559.1|29470.1|29558|29469|29638.7|29549.7|29491|29402|8123
1691604000000|2023-08-09 18:00:00|29558.6|29469.6|29566|29477|29630.3|29541.3|29497.4|29408.4|6123
1691607600000|2023-08-09 19:00:00|29563.6|29474.6|29452.8|29363.8|29596.5|29507.5|29438.5|29349.5|6380
1691611200000|2023-08-09 20:00:00|29455|29366|29541.5|29452.5|29553.3|29464.3|29417.4|29328.4|5504
1691614800000|2023-08-09 21:00:00|29542.8|29453.8|29571.4|29482.4|29601.3|29512.3|29482.1|29393.1|2964
1691618400000|2023-08-09 22:00:00|29572.2|29483.2|29633|29544|29643.4|29554.4|29561|29472|3654
1691622000000|2023-08-09 23:00:00|29635.3|29546.3|29624.2|29535.2|29671|29582|29613.5|29524.5|3953
1691625600000|2023-08-10 00:00:00|29622.7|29533.7|29665.4|29576.4|29683|29594|29606.4|29517.4|4229
1691629200000|2023-08-10 01:00:00|29667.8|29578.8|29652.6|29563.6|29704.5|29615.5|29621.9|29532.9|4461
1691632800000|2023-08-10 02:00:00|29652.1|29563.1|29625.7|29536.7|29690.5|29601.5|29624.6|29535.6|4647
1691636400000|2023-08-10 03:00:00|29626.6|29537.6|29612.9|29523.9|29661.2|29572.2|29596.8|29507.8|2840
1691640000000|2023-08-10 04:00:00|29625.9|29536.9|29586.4|29497.4|29627.1|29538.1|29576.5|29487.5|3132
1691643600000|2023-08-10 05:00:00|29586.5|29497.5|29630.3|29541.3|29656.6|29567.6|29543.9|29454.9|2975
1691647200000|2023-08-10 06:00:00|29628|29539|29560.8|29471.8|29654.2|29565.2|29549.4|29460.4|4160
1691650800000|2023-08-10 07:00:00|29555.9|29466.9|29556.5|29467.5|29611.1|29522.1|29532.9|29443.9|3751
1691654400000|2023-08-10 08:00:00|29555.2|29466.2|29563.7|29474.7|29579.4|29490.4|29527.4|29438.4|3533
1691658000000|2023-08-10 09:00:00|29562.1|29473.1|29578.1|29489.1|29598.5|29509.5|29514.6|29425.6|3758
1691661600000|2023-08-10 10:00:00|29582.5|29493.5|29594.3|29505.3|29604.5|29515.5|29544.9|29455.9|2967
1691665200000|2023-08-10 11:00:00|29569.5|29480.5|29548.5|29459.5|29601.8|29512.8|29516.4|29427.4|3488
1691668800000|2023-08-10 12:00:00|29547.1|29458.1|29605.9|29516.9|29667.9|29578.9|29516.5|29427.5|6424
1691672400000|2023-08-10 13:00:00|29606.4|29517.4|29722|29633|29734|29645|29565.9|29476.9|7498
1691676000000|2023-08-10 14:00:00|29722.4|29633.4|29522.5|29433.5|29778.1|29689.1|29436.2|29347.2|7303
1691679600000|2023-08-10 15:00:00|29525.1|29436.1|29495|29406|29567.3|29478.3|29472|29383|3736
1691683200000|2023-08-10 16:00:00|29483.4|29394.4|29469.2|29380.2|29517.2|29428.2|29419.3|29330.3|6086
1691686800000|2023-08-10 17:00:00|29474.9|29385.9|29455.8|29366.8|29502.1|29413.1|29375.6|29286.6|5222
1691690400000|2023-08-10 18:00:00|29454.4|29365.4|29450.9|29361.9|29510.1|29421.1|29417.4|29328.4|4801
1691694000000|2023-08-10 19:00:00|29465.9|29376.9|29464.8|29375.8|29487.9|29398.9|29411.9|29322.9|3497
1691697600000|2023-08-10 20:00:00|29485.5|29396.5|29479.3|29390.3|29524.2|29435.2|29450.8|29361.8|2830
1691701200000|2023-08-10 21:00:00|29479.5|29390.5|29496.8|29407.8|29504.8|29415.8|29475.6|29386.6|1718
1691704800000|2023-08-10 22:00:00|29496.4|29407.4|29494.7|29405.7|29513.6|29424.6|29483.7|29394.7|1789
1691708400000|2023-08-10 23:00:00|29500.9|29411.9|29486.7|29397.7|29507.6|29418.6|29473.5|29384.5|2436
1691712000000|2023-08-11 00:00:00|29478.8|29389.8|29528.3|29439.3|29537.4|29448.4|29467.3|29378.3|589
1691715600000|2023-08-11 01:00:00|29529.1|29440.1|29489.1|29400.1|29530|29441|29472.4|29383.4|2499
1691719200000|2023-08-11 02:00:00|29486|29397|29402.3|29313.3|29494.5|29405.5|29389.9|29300.9|3168
1691722800000|2023-08-11 03:00:00|29402.7|29313.7|29450.2|29361.2|29461.6|29372.6|29384.4|29295.4|1972
1691726400000|2023-08-11 04:00:00|29450|29361|29456.5|29367.5|29468.5|29379.5|29423.4|29334.4|1680
1691730000000|2023-08-11 05:00:00|29455.8|29366.8|29478|29389|29495.2|29406.2|29398.4|29309.4|1129
1691733600000|2023-08-11 06:00:00|29477.7|29388.7|29485.8|29396.8|29501.7|29412.7|29452.2|29363.2|1522
1691737200000|2023-08-11 07:00:00|29485.6|29396.6|29458.4|29369.4|29522.7|29433.7|29439.3|29350.3|2224
1691740800000|2023-08-11 08:00:00|29458|29369|29423.5|29334.5|29473.6|29384.6|29423.5|29334.5|1557
1691744400000|2023-08-11 09:00:00|29423.2|29334.2|29422|29333|29448.5|29359.5|29397.5|29308.5|1643
1691748000000|2023-08-11 10:00:00|29422.7|29333.7|29439.4|29350.4|29451.3|29362.3|29373.6|29284.6|975
1691751600000|2023-08-11 11:00:00|29439.3|29350.3|29469.7|29380.7|29488|29399|29423.1|29334.1|304
1691755200000|2023-08-11 12:00:00|29474.6|29385.6|29453|29364|29489.7|29400.7|29433.9|29344.9|1678
1691758800000|2023-08-11 13:00:00|29451|29362|29497|29408|29502|29413|29439.8|29350.8|1051
1691762400000|2023-08-11 14:00:00|29486|29397|29530.5|29441.5|29602.1|29513.1|29486|29397|4144
1691766000000|2023-08-11 15:00:00|29522.5|29433.5|29431|29342|29552|29463|29394.6|29305.6|4596
1691769600000|2023-08-11 16:00:00|29433.3|29344.3|29381.8|29292.8|29468.6|29379.6|29279.2|29190.2|2746
1691773200000|2023-08-11 17:00:00|29378.9|29289.9|29368.8|29279.8|29425.2|29336.2|29345.9|29256.9|2955
1691776800000|2023-08-11 18:00:00|29368.6|29279.6|29400.5|29311.5|29418.6|29329.6|29345.9|29256.9|1392
1691780400000|2023-08-11 19:00:00|29413.5|29324.5|29424.5|29335.5|29454.7|29365.7|29370.7|29281.7|2844
1691784000000|2023-08-11 20:00:00|29411|29322|29439.4|29350.4|29458.6|29369.6|29408.5|29319.5|650
1691823600000|2023-08-12 07:00:00|29447.9|29358.9|29457.7|29368.7|29462|29373|29432.7|29343.7|499
1691827200000|2023-08-12 08:00:00|29458.9|29369.9|29427.8|29338.8|29463.5|29374.5|29426.9|29337.9|889
1691830800000|2023-08-12 09:00:00|29427|29338|29459.7|29370.7|29462.2|29373.2|29426.8|29337.8|442
1691834400000|2023-08-12 10:00:00|29447.5|29358.5|29474.6|29385.6|29474.9|29385.9|29447.5|29358.5|402
1691838000000|2023-08-12 11:00:00|29474.7|29385.7|29463.1|29374.1|29474.9|29385.9|29450|29361|447
1691841600000|2023-08-12 12:00:00|29461.7|29372.7|29467.7|29378.7|29471.7|29382.7|29450.1|29361.1|567
1691845200000|2023-08-12 13:00:00|29468.3|29379.3|29451.8|29362.8|29468.4|29379.4|29448.9|29359.9|562
1691848800000|2023-08-12 14:00:00|29451.9|29362.9|29493|29404|29493|29404|29446.1|29357.1|1552
1691852400000|2023-08-12 15:00:00|29493.5|29404.5|29483.8|29394.8|29496.3|29407.3|29477.7|29388.7|299
1691856000000|2023-08-12 16:00:00|29484.3|29395.3|29504|29415|29517.2|29428.2|29482.4|29393.4|507
1691859600000|2023-08-12 17:00:00|29502.8|29413.8|29476.2|29387.2|29502.8|29413.8|29472.7|29383.7|174
1691863200000|2023-08-12 18:00:00|29476.1|29387.1|29471.6|29382.6|29479.9|29390.9|29459.8|29370.8|778
1691866800000|2023-08-12 19:00:00|29471.1|29382.1|29460.3|29371.3|29471.1|29382.1|29455.7|29366.7|153
1691870400000|2023-08-12 20:00:00|29460.2|29371.2|29460.7|29371.7|29471.1|29382.1|29456.2|29367.2|183
1691874000000|2023-08-12 21:00:00|29460.3|29371.3|29461.6|29372.6|29462.1|29373.1|29443.1|29354.1|238
1691877600000|2023-08-12 22:00:00|29461.7|29372.7|29464.3|29375.3|29475.8|29386.8|29455.7|29366.7|287
1691881200000|2023-08-12 23:00:00|29471|29382|29473.5|29384.5|29476.6|29387.6|29459.9|29370.9|772
1691884800000|2023-08-13 00:00:00|29473.6|29384.6|29486.6|29397.6|29486.6|29397.6|29459.7|29370.7|695
1691888400000|2023-08-13 01:00:00|29487.3|29398.3|29492.2|29403.2|29492.2|29403.2|29474.3|29385.3|537
1691892000000|2023-08-13 02:00:00|29492|29403|29489.7|29400.7|29499.8|29410.8|29482.4|29393.4|171
1691895600000|2023-08-13 03:00:00|29489.5|29400.5|29461.3|29372.3|29489.5|29400.5|29444.3|29355.3|335
1691899200000|2023-08-13 04:00:00|29461.4|29372.4|29437.3|29348.3|29461.4|29372.4|29429.4|29340.4|259
1691902800000|2023-08-13 05:00:00|29437.5|29348.5|29426.8|29337.8|29437.5|29348.5|29411.3|29322.3|242
1691906400000|2023-08-13 06:00:00|29427.5|29338.5|29437.1|29348.1|29442.9|29353.9|29417.3|29328.3|272
1691910000000|2023-08-13 07:00:00|29437.3|29348.3|29440.4|29351.4|29450|29361|29432.4|29343.4|461
1691913600000|2023-08-13 08:00:00|29433.1|29344.1|29447|29358|29450.3|29361.3|29428.9|29339.9|429
1691917200000|2023-08-13 09:00:00|29447.1|29358.1|29451.2|29362.2|29452.4|29363.4|29438.9|29349.9|1022
1691920800000|2023-08-13 10:00:00|29450.7|29361.7|29446|29357|29455.1|29366.1|29441|29352|1459
1691924400000|2023-08-13 11:00:00|29441.1|29352.1|29425.5|29336.5|29446|29357|29416.1|29327.1|346
1691928000000|2023-08-13 12:00:00|29425.6|29336.6|29434.2|29345.2|29436|29347|29414.5|29325.5|383
1691931600000|2023-08-13 13:00:00|29433.8|29344.8|29412.4|29323.4|29434.2|29345.2|29407.1|29318.1|329
1691935200000|2023-08-13 14:00:00|29412.6|29323.6|29413.8|29324.8|29428.1|29339.1|29407.5|29318.5|683
1691938800000|2023-08-13 15:00:00|29407.1|29318.1|29412.5|29323.5|29421.9|29332.9|29401.9|29312.9|439
1691942400000|2023-08-13 16:00:00|29407.3|29318.3|29389.9|29300.9|29415.3|29326.3|29373.1|29284.1|699
1691946000000|2023-08-13 17:00:00|29388.7|29299.7|29442|29353|29452.6|29363.6|29388.7|29299.7|1152
1691949600000|2023-08-13 18:00:00|29442.1|29353.1|29461|29372|29462.2|29373.2|29428.6|29339.6|687
1691953200000|2023-08-13 19:00:00|29461.1|29372.1|29497.4|29378.4|29523.1|29404.1|29447.7|29353.9|446
1691956800000|2023-08-13 20:00:00|29497.8|29378.8|29465.7|29376.7|29503.7|29384.7|29460.8|29346.7|510
1691960400000|2023-08-13 21:00:00|29469.3|29380.3|29412.5|29323.5|29469.6|29380.6|29403.1|29314.1|348
1691964000000|2023-08-13 22:00:00|29411.9|29322.9|29362.9|29273.9|29425.2|29336.2|29314.4|29225.4|4374
1691967600000|2023-08-13 23:00:00|29362.1|29273.1|29346.5|29257.5|29378|29289|29326.2|29237.2|3288
1691971200000|2023-08-14 00:00:00|29331.7|29242.7|29301.5|29212.5|29370|29281|29280.5|29191.5|5652
1691974800000|2023-08-14 01:00:00|29303.9|29214.9|29307.6|29218.6|29339.8|29250.8|29246.7|29157.7|4688
1691978400000|2023-08-14 02:00:00|29311.1|29222.1|29344.9|29255.9|29386.6|29297.6|29144.6|29055.6|5943
1691982000000|2023-08-14 03:00:00|29345.5|29256.5|29422|29333|29465.7|29376.7|29330|29241|3403
1691985600000|2023-08-14 04:00:00|29422.7|29333.7|29436.7|29347.7|29484.6|29395.6|29418.3|29329.3|2480
1691989200000|2023-08-14 05:00:00|29434.8|29345.8|29453.5|29364.5|29482.4|29393.4|29430.9|29341.9|1061
1691992800000|2023-08-14 06:00:00|29472|29383|29461.9|29372.9|29498.8|29409.8|29426.4|29337.4|1625
1691996400000|2023-08-14 07:00:00|29428.1|29339.1|29431.2|29342.2|29449|29360|29407.5|29318.5|1873
1692000000000|2023-08-14 08:00:00|29429.5|29340.5|29450.4|29361.4|29503.1|29414.1|29425.9|29336.9|4315
1692003600000|2023-08-14 09:00:00|29446.4|29357.4|29428.2|29339.2|29473.4|29384.4|29397|29308|3827
1692007200000|2023-08-14 10:00:00|29419.7|29330.7|29439.5|29350.5|29469|29380|29410.5|29321.5|4056
1692010800000|2023-08-14 11:00:00|29440|29351|29422|29333|29440|29351|29397|29308|1236
1692014400000|2023-08-14 12:00:00|29420|29331|29387|29298|29420|29331|29357|29268|1108
1692018000000|2023-08-14 13:00:00|29386.5|29297.5|29390|29301|29400|29311|29339|29250|1804
1692021600000|2023-08-14 14:00:00|29389.5|29300.5|29541|29452|29594|29505|29386|29297|3102
1692025200000|2023-08-14 15:00:00|29543|29454|29612.5|29523.5|29672|29583|29487|29398|2795
1692028800000|2023-08-14 16:00:00|29613.5|29524.5|29664.5|29575.5|29704|29615|29613.5|29524.5|1484
1692032400000|2023-08-14 17:00:00|29666|29577|29497.5|29408.5|29687|29598|29493|29404|2224
1692036000000|2023-08-14 18:00:00|29498|29409|29338.5|29249.5|29507|29418|29270|29181|3627
1692039600000|2023-08-14 19:00:00|29337|29248|29372|29283|29401|29312|29330|29241|1872
1692043200000|2023-08-14 20:00:00|29371.5|29282.5|29411|29322|29413|29324|29340|29251|1401
1692046800000|2023-08-14 21:00:00|29411.5|29322.5|29415|29326|29421|29332|29388.5|29299.5|692
1692050400000|2023-08-14 22:00:00|29415.5|29326.5|29457.5|29368.5|29492|29403|29410.5|29321.5|2043
1692054000000|2023-08-14 23:00:00|29458|29369|29451|29362|29462|29373|29445|29356|1738
1692057600000|2023-08-15 00:00:00|29448|29359|29453|29364|29474|29385|29420|29331|1151
1692061200000|2023-08-15 01:00:00|29453.5|29364.5|29424|29335|29467.5|29378.5|29397|29308|926
1692064800000|2023-08-15 02:00:00|29423.5|29334.5|29395.5|29306.5|29432|29343|29387|29298|454
1692068400000|2023-08-15 03:00:00|29395|29306|29408.5|29319.5|29412|29323|29383|29294|685
1692072000000|2023-08-15 04:00:00|29409|29320|29386|29297|29411.5|29322.5|29383|29294|451
1692075600000|2023-08-15 05:00:00|29386.5|29297.5|29371|29282|29399|29310|29369.5|29280.5|218
1692079200000|2023-08-15 06:00:00|29374|29285|29382|29293|29390.5|29301.5|29362|29273|484
1692082800000|2023-08-15 07:00:00|29378.5|29289.5|29417|29328|29432|29343|29359|29270|569
1692086400000|2023-08-15 08:00:00|29416.5|29327.5|29427.5|29338.5|29453|29364|29404|29315|506
1692090000000|2023-08-15 09:00:00|29427|29338|29428.4|29339.4|29454.6|29365.6|29416.5|29327.5|394
1692093600000|2023-08-15 10:00:00|29419.5|29330.5|29412|29323|29428|29339|29399|29310|822
1692097200000|2023-08-15 11:00:00|29410|29321|29372|29283|29410|29321|29364|29275|890
1692100800000|2023-08-15 12:00:00|29371|29282|29374|29285|29405|29316|29366|29277|1742
1692104400000|2023-08-15 13:00:00|29371.5|29282.5|29376|29287|29420|29331|29369|29280|1362
1692108000000|2023-08-15 14:00:00|29377|29288|29467|29378|29467|29378|29346|29257|1623
1692111600000|2023-08-15 15:00:00|29467.5|29378.5|29334.5|29245.5|29500|29411|29319|29230|2390
1692115200000|2023-08-15 16:00:00|29335|29246|29290|29201|29372|29283|29271|29182|2194
1692118800000|2023-08-15 17:00:00|29289.5|29200.5|29345|29256|29345|29256|29282.5|29193.5|2205
1692122400000|2023-08-15 18:00:00|29344|29255|29336|29247|29361|29272|29310|29221|1883
1692126000000|2023-08-15 19:00:00|29336.5|29247.5|29192|29103|29336.5|29247.5|29105|29016|3765
1692129600000|2023-08-15 20:00:00|29190|29101|29216|29127|29238|29149|29150|29061|2067
1692133200000|2023-08-15 21:00:00|29216.5|29127.5|29242|29153|29251|29162|29193|29104|1425
1692136800000|2023-08-15 22:00:00|29240|29151|29200|29111|29253|29164|29196.5|29107.5|999
1692140400000|2023-08-15 23:00:00|29200.5|29111.5|29217|29128|29236|29147|29192|29103|693
1692144000000|2023-08-16 00:00:00|29216.5|29127.5|29236|29147|29271|29182|29214|29125|1243
1692147600000|2023-08-16 01:00:00|29237|29148|29258|29169|29261|29172|29199.5|29110.5|1999
1692151200000|2023-08-16 02:00:00|29259|29170|29259.5|29170.5|29266.5|29177.5|29230.5|29141.5|1305
1692154800000|2023-08-16 03:00:00|29260|29171|29235|29146|29264|29175|29232|29143|1190
1692158400000|2023-08-16 04:00:00|29234.5|29145.5|29215|29126|29241|29152|29215|29126|373
1692162000000|2023-08-16 05:00:00|29213|29124|29151|29062|29216|29127|29150|29061|794
1692165600000|2023-08-16 06:00:00|29151.5|29062.5|29199|29110|29200|29111|29126|29037|1348
1692169200000|2023-08-16 07:00:00|29199.5|29110.5|29203|29114|29222.5|29133.5|29189.5|29100.5|1910
1692172800000|2023-08-16 08:00:00|29203.5|29114.5|29191|29102|29221|29132|29173|29084|500
1692176400000|2023-08-16 09:00:00|29190|29101|29175|29086|29190.5|29101.5|29117|29028|1494
1692180000000|2023-08-16 10:00:00|29177|29088|29211|29122|29222|29133|29170.5|29081.5|1315
1692183600000|2023-08-16 11:00:00|29208|29119|29171|29082|29208|29119|29160|29071|950
1692187200000|2023-08-16 12:00:00|29170.5|29081.5|29168.5|29079.5|29215|29126|29061.5|28972.5|2175
1692190800000|2023-08-16 13:00:00|29169|29080|29097|29008|29195|29106|29087|28998|3236
1692194400000|2023-08-16 14:00:00|29096|29007|29168|29079|29168|29079|29065|28976|2512
1692198000000|2023-08-16 15:00:00|29167|29078|29115|29026|29193|29104|29113|29024|1478
1692201600000|2023-08-16 16:00:00|29116.5|29027.5|29091|29002|29117|29028|28967|28878|3382
1692205200000|2023-08-16 17:00:00|29092|29003|29179|29090|29179|29090|29057.5|28968.5|2475
1692208800000|2023-08-16 18:00:00|29170|29081|29179.5|29090.5|29248|29159|29123|29034|2864
1692212400000|2023-08-16 19:00:00|29180|29091|29125|29036|29184.5|29095.5|29118|29029|1859
1692216000000|2023-08-16 20:00:00|29124.5|29035.5|28981.5|28892.5|29151.5|29062.5|28870.5|28781.5|3627
1692219600000|2023-08-16 21:00:00|28983|28894|28944|28855|28983|28894|28879|28790|2987
1692223200000|2023-08-16 22:00:00|28943.5|28854.5|28920.5|28831.5|28987|28898|28916.5|28827.5|1617
1692226800000|2023-08-16 23:00:00|28920|28831|28744|28655|28920|28831|28737|28648|2888
1692230400000|2023-08-17 00:00:00|28744.5|28655.5|28595.5|28506.5|28798.5|28709.5|28360|28271|4678
1692234000000|2023-08-17 01:00:00|28595|28506|28648|28559|28650|28561|28559|28470|2581
1692237600000|2023-08-17 02:00:00|28648.5|28559.5|28603.5|28514.5|28657|28568|28589|28500|2970
1692241200000|2023-08-17 03:00:00|28603|28514|28670|28581|28704|28615|28590|28501|1746
1692244800000|2023-08-17 04:00:00|28669.5|28580.5|28657|28568|28711|28622|28624|28535|1228
1692248400000|2023-08-17 05:00:00|28655.5|28566.5|28684|28595|28685.5|28596.5|28645|28556|599
1692252000000|2023-08-17 06:00:00|28684.5|28595.5|28693|28604|28700|28611|28664|28575|919
1692255600000|2023-08-17 07:00:00|28691.5|28602.5|28627|28538|28691.5|28602.5|28605|28516|2064
1692259200000|2023-08-17 08:00:00|28626.5|28537.5|28564|28475|28642.5|28553.5|28564|28475|1320
1692262800000|2023-08-17 09:00:00|28563.5|28474.5|28604|28515|28625|28536|28531|28442|2379
1692266400000|2023-08-17 10:00:00|28603|28514|28550.5|28461.5|28614|28525|28511.5|28422.5|1876
1692270000000|2023-08-17 11:00:00|28550|28461|28548|28459|28573|28484|28497|28408|2226
1692273600000|2023-08-17 12:00:00|28546|28457|28507|28418|28577|28488|28445|28356|3095
1692277200000|2023-08-17 13:00:00|28505|28416|28412.1|28323.1|28557.5|28468.5|28398.7|28309.7|2500
1692280800000|2023-08-17 14:00:00|28405.4|28316.4|28406.8|28317.8|28449.5|28360.5|28344.6|28255.6|704
1692284400000|2023-08-17 15:00:00|28406.6|28317.6|27945.3|27856.3|28498.2|28409.2|27901.9|27812.9|1517
1692288000000|2023-08-17 16:00:00|27948.8|27859.8|27951.5|27862.5|28099.3|28010.3|27749.6|27660.6|1542
1692291600000|2023-08-17 17:00:00|27951.9|27862.9|27986.5|27897.5|28052.2|27963.2|27951.9|27862.9|468
1692295200000|2023-08-17 18:00:00|27987.9|27898.9|27883.6|27794.6|28037.6|27948.6|27882|27793|337
1692298800000|2023-08-17 19:00:00|27882|27793|27904|27815|27985.6|27896.6|27874.6|27785.6|258
1692302400000|2023-08-17 20:00:00|27904.2|27815.2|27680.6|27591.6|27912|27823|27565.6|27476.6|572
1692306000000|2023-08-17 21:00:00|27680.2|27591.2|26379.3|26290.3|27738.2|27649.2|25597.1|25347.1|2951
1692309600000|2023-08-17 22:00:00|26382.2|26293.2|26856.7|26767.7|26944.5|26855.5|26062.5|25973.5|3887
1692313200000|2023-08-17 23:00:00|26855.6|26766.6|26677.6|26588.6|27021.5|26932.5|26524.5|26435.5|2576
1692316800000|2023-08-18 00:00:00|26670.7|26581.7|26792.6|26703.6|26864.5|26775.5|26648.7|26559.7|734
1692320400000|2023-08-18 01:00:00|26790|26701|26655.7|26566.7|26792.8|26703.8|26626|26537|281
1692324000000|2023-08-18 02:00:00|26656.8|26567.8|26528.9|26439.9|26722.2|26633.2|26523.4|26434.4|261
1692327600000|2023-08-18 03:00:00|26528.6|26439.6|26444.3|26355.3|26551.7|26462.7|26373.1|26284.1|315
1692331200000|2023-08-18 04:00:00|26444.4|26355.4|26292.5|26203.5|26477.9|26388.9|26222.7|26133.7|566
1692334800000|2023-08-18 05:00:00|26294.5|26205.5|26480.2|26391.2|26559.8|26470.8|26294.5|26205.5|450
1692338400000|2023-08-18 06:00:00|26484.2|26395.2|26551.1|26462.1|26625.9|26536.9|26481.4|26392.4|263
1692342000000|2023-08-18 07:00:00|26557.5|26468.5|26453.3|26364.3|26562.7|26473.7|26453|26364|200
1692345600000|2023-08-18 08:00:00|26456.4|26367.4|26603.5|26514.5|26609.9|26520.9|26453.1|26364.1|167
1692349200000|2023-08-18 09:00:00|26605.9|26516.9|26484.6|26395.6|26625.9|26536.9|26484.6|26395.6|147
1692352800000|2023-08-18 10:00:00|26479.6|26390.6|26474.3|26385.3|26479.6|26390.6|26445.6|26356.6|65
1692356400000|2023-08-18 11:00:00|26473.4|26384.4|26522.6|26433.6|26530.2|26441.2|26419.9|26330.9|179
1692360000000|2023-08-18 12:00:00|26522.4|26433.4|26350.5|26261.5|26522.4|26433.4|26350.4|26261.4|265
1692363600000|2023-08-18 13:00:00|26350.3|26261.3|26275.6|26186.6|26395.8|26306.8|26265.7|26176.7|407
1692367200000|2023-08-18 14:00:00|26274.1|26185.1|26055.2|25966.2|26351.7|26262.7|26033|25944|2770
1692370800000|2023-08-18 15:00:00|26056.5|25967.5|26045.4|25956.4|26294.5|26205.5|25976.1|25887.1|8187
1692374400000|2023-08-18 16:00:00|26044.5|25955.5|25945.1|25856.1|26186.3|26097.3|25823|25734|7027
1692378000000|2023-08-18 17:00:00|25944.6|25855.6|26055.4|25966.4|26152.8|26063.8|25669|25580|8957
1692381600000|2023-08-18 18:00:00|26054.4|25965.4|26169.3|26080.3|26354|26265|25965.5|25876.5|7381
1692385200000|2023-08-18 19:00:00|26168.5|26079.5|26110.6|26021.6|26188|26099|26037.8|25948.8|6989
1692388800000|2023-08-18 20:00:00|26109.5|26020.5|26164.1|26075.1|26287.9|26198.9|26092.6|26003.6|2937
1692428400000|2023-08-19 07:00:00|25881.8|25792.8|25962.7|25873.7|25965.3|25876.3|25848.4|25759.4|2391
1692432000000|2023-08-19 08:00:00|25963.9|25874.9|25978.8|25889.8|26044.3|25955.3|25941.6|25852.6|1929
1692435600000|2023-08-19 09:00:00|25978.9|25889.9|25989.7|25900.7|26010.2|25921.2|25934.1|25845.1|1374
1692439200000|2023-08-19 10:00:00|25989.6|25900.6|25957.1|25868.1|26002.1|25913.1|25939.4|25850.4|1024
1692442800000|2023-08-19 11:00:00|25956.5|25867.5|25947.7|25858.7|25988.4|25899.4|25939.9|25850.9|997
1692446400000|2023-08-19 12:00:00|25949.1|25860.1|25959.5|25870.5|25970.5|25881.5|25920.2|25831.2|1482
1692450000000|2023-08-19 13:00:00|25959.6|25870.6|25970.4|25881.4|26026.6|25937.6|25954.6|25865.6|1916
1692453600000|2023-08-19 14:00:00|25971.2|25882.2|26025.2|25936.2|26093.8|26004.8|25966.7|25877.7|2705
1692457200000|2023-08-19 15:00:00|26024.9|25935.9|26260.8|26171.8|26269.2|26180.2|26005.5|25916.5|5088
1692460800000|2023-08-19 16:00:00|26260.7|26171.7|26299.4|26210.4|26316.3|26227.3|26162|26073|4381
1692464400000|2023-08-19 17:00:00|26298.4|26209.4|26134.6|26045.6|26298.4|26209.4|26120.3|26031.3|2773
1692468000000|2023-08-19 18:00:00|26134.9|26045.9|26174.2|26085.2|26183.8|26094.8|26078.1|25989.1|2157
1692471600000|2023-08-19 19:00:00|26174.5|26085.5|26174.1|26085.1|26205.1|26116.1|26146.3|26057.3|1413
1692475200000|2023-08-19 20:00:00|26174.2|26085.2|26104.8|26015.8|26203.2|26114.2|26082.5|25993.5|2689
1692478800000|2023-08-19 21:00:00|26104.1|26015.1|26130.7|26041.7|26141.3|26052.3|26097.7|26008.7|944
1692482400000|2023-08-19 22:00:00|26130|26041|26102.5|26013.5|26136.1|26047.1|26096.4|26007.4|948
1692486000000|2023-08-19 23:00:00|26102.1|26013.1|26144.2|26055.2|26169|26080|26098.9|26009.9|1164
1692489600000|2023-08-20 00:00:00|26144.3|26055.3|26229.4|26140.4|26233.9|26144.9|26128.6|26039.6|1295
1692493200000|2023-08-20 01:00:00|26229.7|26140.7|26117.4|26028.4|26252.2|26163.2|26092.3|26003.3|2255
1692496800000|2023-08-20 02:00:00|26117.3|26028.3|26137.6|26048.6|26153.2|26064.2|26096.4|26007.4|1636
1692500400000|2023-08-20 03:00:00|26136.8|26047.8|26152.9|26063.9|26183.4|26094.4|26136.8|26047.8|1089
1692504000000|2023-08-20 04:00:00|26152.4|26063.4|26169.9|26080.9|26177.2|26088.2|26145.5|26056.5|472
1692507600000|2023-08-20 05:00:00|26166.2|26077.2|26138.6|26049.6|26205.3|26116.3|26113.5|26024.5|1143
1692511200000|2023-08-20 06:00:00|26138.4|26049.4|26112.6|26023.6|26139.4|26050.4|26098.7|26009.7|1177
1692514800000|2023-08-20 07:00:00|26112.7|26023.7|26133.7|26044.7|26137.8|26048.8|26106.9|26017.9|1046
1692518400000|2023-08-20 08:00:00|26133.6|26044.6|26157.3|26068.3|26157.3|26068.3|26108.3|26019.3|901
1692522000000|2023-08-20 09:00:00|26157.4|26068.4|26189.2|26100.2|26190.2|26101.2|26138.3|26049.3|1110
1692525600000|2023-08-20 10:00:00|26188.7|26099.7|26198|26109|26203.7|26114.7|26169|26080|1781
1692529200000|2023-08-20 11:00:00|26198.1|26109.1|26225.9|26136.9|26242.5|26153.5|26182.5|26093.5|2652
1692532800000|2023-08-20 12:00:00|26226.1|26137.1|26232.5|26143.5|26243.1|26154.1|26185.1|26096.1|1766
1692536400000|2023-08-20 13:00:00|26233.2|26144.2|26184.1|26095.1|26260.5|26171.5|26178.4|26089.4|2126
1692540000000|2023-08-20 14:00:00|26184.9|26095.9|26113.4|26024.4|26197.2|26108.2|26113.3|26024.3|3120
1692543600000|2023-08-20 15:00:00|26113.6|26024.6|26154.5|26065.5|26182.6|26093.6|26024.2|25935.2|3835
1692547200000|2023-08-20 16:00:00|26154.8|26065.8|26100.9|26011.9|26169.4|26080.4|26059.3|25970.3|3282
1692550800000|2023-08-20 17:00:00|26101.1|26012.1|26173.5|26084.5|26208.5|26119.5|26079.4|25990.4|2374
1692554400000|2023-08-20 18:00:00|26173|26084|26163.5|26074.5|26200.5|26111.5|26158.1|26069.1|2541
1692558000000|2023-08-20 19:00:00|26163.9|26074.9|26200.7|26081.7|26202.4|26100.1|26153.7|26052.3|965
1692561600000|2023-08-20 20:00:00|26200.8|26081.8|26296.9|26177.9|26358.3|26239.3|26198.9|26079.9|2922
1692565200000|2023-08-20 21:00:00|26297.7|26178.7|26221.8|26132.8|26306.8|26187.8|26193.4|26104.4|1229
1692568800000|2023-08-20 22:00:00|26221.9|26132.9|26255.3|26166.3|26271.5|26182.5|26221.9|26132.9|1557
1692572400000|2023-08-20 23:00:00|26255.6|26166.6|26235.5|26146.5|26255.6|26166.6|26198.8|26109.8|849
1692576000000|2023-08-21 00:00:00|26236|26147|26186.4|26097.4|26243.7|26154.7|26167.8|26078.8|1162
1692579600000|2023-08-21 01:00:00|26186.5|26097.5|26191.7|26102.7|26215|26126|26134.5|26045.5|3650
1692583200000|2023-08-21 02:00:00|26191.6|26102.6|26141.9|26052.9|26205.7|26116.7|26124.7|26035.7|2920
1692586800000|2023-08-21 03:00:00|26142.6|26053.6|26136.6|26047.6|26157.8|26068.8|26116.8|26027.8|4077
1692590400000|2023-08-21 04:00:00|26136.1|26047.1|26103.5|26014.5|26136.7|26047.7|26089.5|26000.5|3012
1692594000000|2023-08-21 05:00:00|26102.1|26013.1|26148|26059|26236.5|26147.5|26093.2|26004.2|3782
1692597600000|2023-08-21 06:00:00|26147.8|26058.8|26078.6|25989.6|26166|26077|26076.5|25987.5|4170
1692601200000|2023-08-21 07:00:00|26080.5|25991.5|26069.8|25980.8|26096|26007|26045.9|25956.9|5157
1692604800000|2023-08-21 08:00:00|26067.8|25978.8|26105.3|26016.3|26116.4|26027.4|26032.8|25943.8|4669
1692608400000|2023-08-21 09:00:00|26104.9|26015.9|26072.5|25983.5|26132.8|26043.8|26046.5|25957.5|3201
1692612000000|2023-08-21 10:00:00|26073.4|25984.4|25989.5|25900.5|26074.2|25985.2|25934.5|25845.5|7126
1692615600000|2023-08-21 11:00:00|25989|25900|26077.5|25988.5|26088.8|25999.8|25976|25887|4220
1692619200000|2023-08-21 12:00:00|26076.1|25987.1|26049|25960|26129.9|26040.9|26039.2|25950.2|4630
1692622800000|2023-08-21 13:00:00|26049.5|25960.5|26172.8|26083.8|26186.5|26097.5|26028.4|25939.4|5592
1692626400000|2023-08-21 14:00:00|26174.4|26085.4|26154.6|26065.6|26243.6|26154.6|26106.2|26017.2|4694
1692630000000|2023-08-21 15:00:00|26155.9|26066.9|25986.2|25897.2|26178.7|26089.7|25868.3|25779.3|5892
1692633600000|2023-08-21 16:00:00|25986.7|25897.7|26061.8|25972.8|26093|26004|25984.4|25895.4|2747
1692637200000|2023-08-21 17:00:00|26061.7|25972.7|26098.1|26009.1|26123|26034|26048.6|25959.6|3999
1692640800000|2023-08-21 18:00:00|26098.7|26009.7|26078.6|25989.6|26158.4|26069.4|26072|25983|3507
1692644400000|2023-08-21 19:00:00|26078.7|25989.7|26143.8|26054.8|26207.1|26118.1|26078.6|25989.6|4155
1692648000000|2023-08-21 20:00:00|26143.4|26054.4|26155.4|26066.4|26200|26111|26137.7|26048.7|2153
1692651600000|2023-08-21 21:00:00|26155.5|26066.5|26240.5|26151.5|26295.3|26206.3|26131.3|26042.3|2540
1692655200000|2023-08-21 22:00:00|26238.6|26149.6|26179.2|26090.2|26240.5|26151.5|26179.2|26090.2|3343
1692658800000|2023-08-21 23:00:00|26179.5|26090.5|26172.7|26083.7|26197|26108|26161.6|26072.6|2560
1692662400000|2023-08-22 00:00:00|26171.4|26082.4|26144|26055|26187.4|26098.4|26139.5|26050.5|2756
1692666000000|2023-08-22 01:00:00|26144.3|26055.3|26094.7|26005.7|26156.4|26067.4|26094.5|26005.5|2328
1692669600000|2023-08-22 02:00:00|26094.5|26005.5|26109.7|26020.7|26116.9|26027.9|26089.4|26000.4|3303
1692673200000|2023-08-22 03:00:00|26109.1|26020.1|26100.4|26011.4|26119.7|26030.7|26070|25981|4319
1692676800000|2023-08-22 04:00:00|26100.5|26011.5|26060.1|25971.1|26102.2|26013.2|26048.5|25959.5|3378
1692680400000|2023-08-22 05:00:00|26059.7|25970.7|26089|26000|26096.1|26007.1|26045.8|25956.8|3750
1692684000000|2023-08-22 06:00:00|26088.6|25999.6|26114.1|26025.1|26139.5|26050.5|26071.7|25982.7|3678
1692687600000|2023-08-22 07:00:00|26114.5|26025.5|26150.6|26061.6|26161.8|26072.8|26105.1|26016.1|3492
1692691200000|2023-08-22 08:00:00|26151.2|26062.2|26106.2|26017.2|26156.9|26067.9|26096.1|26007.1|3151
1692694800000|2023-08-22 09:00:00|26106.5|26017.5|26092.3|26003.3|26130.9|26041.9|26077.7|25988.7|3361
1692698400000|2023-08-22 10:00:00|26091.4|26002.4|26092|26003|26101.7|26012.7|26073.5|25984.5|3694
1692702000000|2023-08-22 11:00:00|26092.2|26003.2|26096|26007|26112.5|26023.5|26073|25984|3791
1692705600000|2023-08-22 12:00:00|26097|26008|26090.4|26001.4|26144.7|26055.7|26090.1|26001.1|3145
1692709200000|2023-08-22 13:00:00|26090.1|26001.1|26044.7|25955.7|26106.5|26017.5|26019|25930|4908
1692712800000|2023-08-22 14:00:00|26044|25955|26038.7|25949.7|26103|26014|25996.5|25907.5|6076
1692716400000|2023-08-22 15:00:00|26036|25947|25980.9|25891.9|26070.5|25981.5|25964.1|25875.1|5859
1692720000000|2023-08-22 16:00:00|25981|25892|26063.7|25974.7|26099.1|26010.1|25845.5|25756.5|7371
1692723600000|2023-08-22 17:00:00|26062.7|25973.7|25876.7|25787.7|26077.5|25988.5|25772.4|25683.4|7288
1692727200000|2023-08-22 18:00:00|25876.6|25787.6|25950.9|25861.9|26051.5|25962.5|25816.6|25727.6|6843
1692730800000|2023-08-22 19:00:00|25951.6|25862.6|25825.4|25736.4|26010.5|25921.5|25820.5|25731.5|5264
1692734400000|2023-08-22 20:00:00|25824.5|25735.5|25910.2|25821.2|25915|25826|25824.5|25735.5|4438
1692738000000|2023-08-22 21:00:00|25910.1|25821.1|25713.8|25624.8|25947.2|25858.2|25403.4|25314.4|3910
1692741600000|2023-08-22 22:00:00|25712.3|25623.3|25854.3|25765.3|25901.4|25812.4|25688|25599|6115
1692745200000|2023-08-22 23:00:00|25852.5|25763.5|26100.5|26011.5|26113.4|26024.4|25828|25739|6884
1692748800000|2023-08-23 00:00:00|26101.3|26012.3|26084.1|25995.1|26233.8|26144.8|26074.6|25985.6|6164
1692752400000|2023-08-23 01:00:00|26083.2|25994.2|26092.9|26003.9|26126.1|26037.1|26038.6|25949.6|5023
1692756000000|2023-08-23 02:00:00|26093.4|26004.4|26088.9|25999.9|26136.4|26047.4|26075.6|25986.6|4394
1692759600000|2023-08-23 03:00:00|26091.6|26002.6|26052.5|25963.5|26124.1|26035.1|26034.7|25945.7|4034
1692763200000|2023-08-23 04:00:00|26051.7|25962.7|26094|26005|26106.5|26017.5|26021.2|25932.2|3429
1692766800000|2023-08-23 05:00:00|26093.5|26004.5|26086.5|25997.5|26097.8|26008.8|26035.6|25946.6|3393
1692770400000|2023-08-23 06:00:00|26086.6|25997.6|26107.1|26018.1|26231|26142|26082.1|25993.1|4229
1692774000000|2023-08-23 07:00:00|26105.5|26016.5|26100.9|26011.9|26177|26088|26059.2|25970.2|5190
1692777600000|2023-08-23 08:00:00|26100.1|26011.1|26083.5|25994.5|26141.5|26052.5|26072|25983|3625
1692781200000|2023-08-23 09:00:00|26082.5|25993.5|26086.8|25997.8|26105.2|26016.2|26058.7|25969.7|2592
1692784800000|2023-08-23 10:00:00|26087.2|25998.2|26012.6|25923.6|26087.2|25998.2|26002.5|25913.5|4039
1692788400000|2023-08-23 11:00:00|26011.7|25922.7|25984.1|25895.1|26013.8|25924.8|25952.8|25863.8|5596
1692792000000|2023-08-23 12:00:00|25984.3|25895.3|25888.9|25799.9|26008.9|25919.9|25887.2|25798.2|4802
1692795600000|2023-08-23 13:00:00|25888.7|25799.7|26062.9|25973.9|26083.4|25994.4|25858.7|25769.7|5412
1692799200000|2023-08-23 14:00:00|26064.6|25975.6|26086.3|25997.3|26182|26093|25969.7|25880.7|6340
1692802800000|2023-08-23 15:00:00|26086.4|25997.4|26190.5|26101.5|26229.9|26140.9|26071.5|25982.5|6019
1692806400000|2023-08-23 16:00:00|26189.5|26100.5|26440.6|26351.6|26528.5|26439.5|26171.6|26082.6|7414
1692810000000|2023-08-23 17:00:00|26440.5|26351.5|26587.9|26498.9|26646.7|26557.7|26416.5|26327.5|7249
1692813600000|2023-08-23 18:00:00|26587.8|26498.8|26509.4|26420.4|26608.4|26519.4|26483.4|26394.4|4484
1692817200000|2023-08-23 19:00:00|26510.4|26421.4|26670.9|26581.9|26862|26773|26489.9|26400.9|5893
1692820800000|2023-08-23 20:00:00|26671.9|26582.9|26640.7|26551.7|26768.5|26679.5|26585.7|26496.7|5528
1692824400000|2023-08-23 21:00:00|26639.6|26550.6|26367.4|26278.4|26672.1|26583.1|26272|26183|3548
1692828000000|2023-08-23 22:00:00|26366.9|26277.9|26501.3|26412.3|26534.5|26445.5|26347.1|26258.1|4989
1692831600000|2023-08-23 23:00:00|26496.5|26407.5|26477.3|26388.3|26576|26487|26456.8|26367.8|3811
1692835200000|2023-08-24 00:00:00|26477.5|26388.5|26558.4|26469.4|26590.4|26501.4|26470.5|26381.5|3756
1692838800000|2023-08-24 01:00:00|26558.6|26469.6|26398.7|26309.7|26573.5|26484.5|26397.3|26308.3|3125
1692842400000|2023-08-24 02:00:00|26396.6|26307.6|26420|26331|26462.4|26373.4|26396.6|26307.6|3843
1692846000000|2023-08-24 03:00:00|26420.7|26331.7|26486.7|26397.7|26495.3|26406.3|26419|26330|3236
1692849600000|2023-08-24 04:00:00|26486.5|26397.5|26500|26411|26525|26436|26458.2|26369.2|3500
1692853200000|2023-08-24 05:00:00|26500.5|26411.5|26466.5|26377.5|26530.5|26441.5|26458.5|26369.5|2115
1692856800000|2023-08-24 06:00:00|26466.3|26377.3|26495.2|26406.2|26560|26471|26434.5|26345.5|3096
1692860400000|2023-08-24 07:00:00|26495.9|26406.9|26521.9|26432.9|26540.3|26451.3|26476.1|26387.1|3197
1692864000000|2023-08-24 08:00:00|26518.4|26429.4|26536.5|26447.5|26548.5|26459.5|26469.5|26380.5|3220
1692867600000|2023-08-24 09:00:00|26537.5|26448.5|26484|26395|26619.1|26530.1|26476.9|26387.9|4288
1692871200000|2023-08-24 10:00:00|26482.5|26393.5|26519.6|26430.6|26522.5|26433.5|26460.6|26371.6|3758
1692874800000|2023-08-24 11:00:00|26520|26431|26489.8|26400.8|26586.1|26497.1|26488.5|26399.5|4189
1692878400000|2023-08-24 12:00:00|26490.6|26401.6|26435.5|26346.5|26490.6|26401.6|26425.7|26336.7|4969
1692882000000|2023-08-24 13:00:00|26435|26346|26397.7|26308.7|26469.5|26380.5|26335.9|26246.9|5724
1692885600000|2023-08-24 14:00:00|26398.9|26309.9|26161.8|26072.8|26418.5|26329.5|26119.5|26030.5|6930
1692889200000|2023-08-24 15:00:00|26162.2|26073.2|26046.4|25957.4|26213.7|26124.7|26036.6|25947.6|7248
1692892800000|2023-08-24 16:00:00|26046.5|25957.5|26160.7|26071.7|26207.5|26118.5|26038.5|25949.5|5870
1692896400000|2023-08-24 17:00:00|26161.9|26072.9|26104.5|26015.5|26167.6|26078.6|25908|25819|6768
1692900000000|2023-08-24 18:00:00|26102.9|26013.9|26065.9|25976.9|26118.7|26029.7|26022.7|25933.7|5976
1692903600000|2023-08-24 19:00:00|26066.1|25977.1|26083.1|25994.1|26180.5|26091.5|26051.9|25962.9|5006
1692907200000|2023-08-24 20:00:00|26084.1|25995.1|26076.5|25987.5|26151.1|26062.1|25982.1|25893.1|6271
1692910800000|2023-08-24 21:00:00|26076.4|25987.4|26139.4|26050.4|26140.6|26051.6|26065.4|25976.4|1006
1692914400000|2023-08-24 22:00:00|26139.5|26050.5|26164.5|26075.5|26177.8|26088.8|26132.5|26043.5|3451
1692918000000|2023-08-24 23:00:00|26164.3|26075.3|26224.6|26135.6|26250.8|26161.8|26112.5|26023.5|4289
1692921600000|2023-08-25 00:00:00|26224.5|26135.5|26186.1|26097.1|26236.4|26147.4|26164.7|26075.7|3964
1692925200000|2023-08-25 01:00:00|26182.9|26093.9|26194.5|26105.5|26200|26111|26136.5|26047.5|4379
1692928800000|2023-08-25 02:00:00|26193.9|26104.9|26177.1|26088.1|26226.3|26137.3|26166.2|26077.2|4440
1692932400000|2023-08-25 03:00:00|26175.5|26086.5|26151.5|26062.5|26189.4|26100.4|26067.1|25978.1|4872
1692936000000|2023-08-25 04:00:00|26152.1|26063.1|26070.2|25981.2|26157.6|26068.6|26069.6|25980.6|5088
1692939600000|2023-08-25 05:00:00|26070.4|25981.4|26104.6|26015.6|26127.7|26038.7|26056.9|25967.9|3425
1692943200000|2023-08-25 06:00:00|26104.8|26015.8|26062.3|25973.3|26108.5|26019.5|26035|25946|4305
1692946800000|2023-08-25 07:00:00|26059.9|25970.9|26024.5|25935.5|26114.8|26025.8|26018.2|25929.2|5414
1692950400000|2023-08-25 08:00:00|26024|25935|26140.5|26051.5|26156.2|26067.2|26024|25935|4080
1692954000000|2023-08-25 09:00:00|26139.6|26050.6|26125.8|26036.8|26173.2|26084.2|26123.2|26034.2|4547
1692957600000|2023-08-25 10:00:00|26124.5|26035.5|26131.6|26042.6|26156.4|26067.4|26116.6|26027.6|3342
1692961200000|2023-08-25 11:00:00|26132|26043|26142.9|26053.9|26155.2|26066.2|26126.6|26037.6|3284
1692964800000|2023-08-25 12:00:00|26144.4|26055.4|26152.5|26063.5|26189|26100|26142.9|26053.9|4915
1692968400000|2023-08-25 13:00:00|26153.2|26064.2|26113.2|26024.2|26282.4|26193.4|26108.4|26019.4|7111
1692972000000|2023-08-25 14:00:00|26113.7|26024.7|25878.3|25789.3|26354.6|26265.6|25829.5|25740.5|7673
1692975600000|2023-08-25 15:00:00|25878.6|25789.6|25976.7|25887.7|26102.7|26013.7|25859.4|25770.4|7973
1692979200000|2023-08-25 16:00:00|25976.8|25887.8|25980.5|25891.5|26075.4|25986.4|25945.4|25856.4|6583
1692982800000|2023-08-25 17:00:00|25979.8|25890.8|25935.2|25846.2|26028.1|25939.1|25876.8|25787.8|6144
1692986400000|2023-08-25 18:00:00|25934.5|25845.5|26096.3|26007.3|26105.7|26016.7|25916.7|25827.7|5859
1692990000000|2023-08-25 19:00:00|26097|26008|26017.6|25928.6|26106.5|26017.5|25994.5|25905.5|5582
1692993600000|2023-08-25 20:00:00|26018.4|25929.4|26106.3|26017.3|26126.6|26037.6|26001.9|25912.9|1522
1693033200000|2023-08-26 07:00:00|26125.6|26036.6|26095.8|26006.8|26130|26041|26090.6|26001.6|1670
1693036800000|2023-08-26 08:00:00|26095.6|26006.6|26087.8|25998.8|26107.6|26018.6|26050.5|25961.5|814
1693040400000|2023-08-26 09:00:00|26088.4|25999.4|26059.9|25970.9|26088.8|25999.8|26049.5|25960.5|308
1693044000000|2023-08-26 10:00:00|26059.7|25970.7|26081.2|25992.2|26081.3|25992.3|26055.9|25966.9|332
1693047600000|2023-08-26 11:00:00|26081.3|25992.3|26092.5|26003.5|26094.9|26005.9|26077.5|25988.5|429
1693051200000|2023-08-26 12:00:00|26092.1|26003.1|26074|25985|26092.1|26003.1|26030.2|25941.2|374
1693054800000|2023-08-26 13:00:00|26074.4|25985.4|26089.4|26000.4|26092.3|26003.3|26067.5|25978.5|191
1693058400000|2023-08-26 14:00:00|26089.5|26000.5|26107.8|26018.8|26111.8|26022.8|26070.5|25981.5|563
1693062000000|2023-08-26 15:00:00|26109.1|26020.1|26099.7|26010.7|26122.9|26033.9|26092.9|26003.9|702
1693065600000|2023-08-26 16:00:00|26099.8|26010.8|26087.4|25998.4|26105.7|26016.7|26062.7|25973.7|439
1693069200000|2023-08-26 17:00:00|26087.3|25998.3|26079.2|25990.2|26087.3|25998.3|26053.7|25964.7|617
1693072800000|2023-08-26 18:00:00|26079.1|25990.1|26066.3|25977.3|26079.1|25990.1|26050.2|25961.2|1429
1693076400000|2023-08-26 19:00:00|26066.2|25977.2|26077.5|25988.5|26086.2|25997.2|26061|25972|609
1693080000000|2023-08-26 20:00:00|26076.9|25987.9|26076.7|25987.7|26089.3|26000.3|26066.2|25977.2|889
1693083600000|2023-08-26 21:00:00|26076.1|25987.1|26086.3|25997.3|26093.2|26004.2|26063.8|25974.8|198
1693087200000|2023-08-26 22:00:00|26085.7|25996.7|26076.4|25987.4|26092.7|26003.7|26072.7|25983.7|194
1693090800000|2023-08-26 23:00:00|26076.5|25987.5|26065.6|25976.6|26078.1|25989.1|26039.7|25950.7|358
1693094400000|2023-08-27 00:00:00|26061.4|25972.4|26047.3|25958.3|26077.8|25988.8|26043.7|25954.7|931
1693098000000|2023-08-27 01:00:00|26046.9|25957.9|26043.1|25954.1|26056.6|25967.6|26013.7|25924.7|812
1693101600000|2023-08-27 02:00:00|26043.9|25954.9|26045.7|25956.7|26064.2|25975.2|26040.3|25951.3|1608
1693105200000|2023-08-27 03:00:00|26042.4|25953.4|26067.1|25978.1|26068.8|25979.8|26042.4|25953.4|418
1693108800000|2023-08-27 04:00:00|26067.5|25978.5|26082.8|25993.8|26082.8|25993.8|26063.5|25974.5|197
1693112400000|2023-08-27 05:00:00|26083.4|25994.4|26079.9|25990.9|26090.2|26001.2|26071.5|25982.5|252
1693116000000|2023-08-27 06:00:00|26080.2|25991.2|26090.4|26001.4|26095|26006|26071.6|25982.6|282
1693119600000|2023-08-27 07:00:00|26090.2|26001.2|26088.9|25999.9|26098|26009|26083.9|25994.9|206
1693123200000|2023-08-27 08:00:00|26088.8|25999.8|26097.9|26008.9|26111.1|26022.1|26075|25986|552
1693126800000|2023-08-27 09:00:00|26098.6|26009.6|26121.1|26032.1|26121.1|26032.1|26092.5|26003.5|1054
1693130400000|2023-08-27 10:00:00|26121.2|26032.2|26127.4|26038.4|26140.2|26051.2|26118.1|26029.1|301
1693134000000|2023-08-27 11:00:00|26127.3|26038.3|26105.7|26016.7|26127.4|26038.4|26101|26012|453
1693137600000|2023-08-27 12:00:00|26105.8|26016.8|26116.6|26027.6|26116.7|26027.7|26097.9|26008.9|257
1693141200000|2023-08-27 13:00:00|26113.4|26024.4|26124.2|26035.2|26134.4|26045.4|26108.8|26019.8|951
1693144800000|2023-08-27 14:00:00|26124.3|26035.3|26191.6|26102.6|26224.9|26135.9|26120.9|26031.9|1751
1693148400000|2023-08-27 15:00:00|26193.8|26104.8|26167.6|26078.6|26212.6|26123.6|26160.9|26071.9|867
1693152000000|2023-08-27 16:00:00|26167.7|26078.7|26210.6|26121.6|26210.9|26121.9|26166.5|26077.5|1233
1693155600000|2023-08-27 17:00:00|26211|26122|26108.9|26019.9|26223.7|26134.7|26095.8|26006.8|1647
1693159200000|2023-08-27 18:00:00|26107.3|26018.3|26149.2|26060.2|26153|26064|26086.2|25997.2|1003
1693162800000|2023-08-27 19:00:00|26149.1|26060.1|26184.5|26065.5|26213.9|26117.7|26141.5|26046.4|1741
1693166400000|2023-08-27 20:00:00|26185.1|26066.1|26152.2|26033.2|26188.9|26069.9|26145.2|26026.2|959
1693170000000|2023-08-27 21:00:00|26152.4|26033.4|26112.4|26023.4|26178.2|26089.2|26085.6|25996.6|2187
1693173600000|2023-08-27 22:00:00|26112.5|26023.5|26134.4|26045.4|26136.4|26047.4|26087|25998|2636
1693177200000|2023-08-27 23:00:00|26135.1|26046.1|26146.4|26057.4|26154|26065|26126.7|26037.7|2672
1693180800000|2023-08-28 00:00:00|26146.5|26057.5|26068|25979|26149.5|26060.5|26033.6|25944.6|3605
1693184400000|2023-08-28 01:00:00|26068.7|25979.7|26072.5|25983.5|26107.7|26018.7|26038.1|25949.1|4996
1693188000000|2023-08-28 02:00:00|26069.1|25980.1|26075|25986|26104.2|26015.2|26062.7|25973.7|3230
1693191600000|2023-08-28 03:00:00|26075.1|25986.1|26059.2|25970.2|26096.7|26007.7|26057.5|25968.5|3253
1693195200000|2023-08-28 04:00:00|26058.3|25969.3|26071.1|25982.1|26081.3|25992.3|26053.9|25964.9|2636
1693198800000|2023-08-28 05:00:00|26070.1|25981.1|26008|25919|26080.5|25991.5|25925|25836|4706
1693202400000|2023-08-28 06:00:00|26007.5|25918.5|25991.2|25902.2|26035.2|25946.2|25971.2|25882.2|3982
1693206000000|2023-08-28 07:00:00|25990.8|25901.8|25978.8|25889.8|25994.5|25905.5|25932.5|25843.5|4091
1693209600000|2023-08-28 08:00:00|25979|25890|26014.2|25925.2|26031.7|25942.7|25964.6|25875.6|4103
1693213200000|2023-08-28 09:00:00|26012.5|25923.5|25976|25887|26015.4|25926.4|25910.8|25821.8|5055
1693216800000|2023-08-28 10:00:00|25977.3|25888.3|25998|25909|26013.7|25924.7|25957|25868|4114
1693220400000|2023-08-28 11:00:00|25998.5|25909.5|26045.5|25956.5|26051.7|25962.7|25989.7|25900.7|4333
1693224000000|2023-08-28 12:00:00|26050|25961|26181|26092|26296.8|26207.8|26035.9|25946.9|6995
1693227600000|2023-08-28 13:00:00|26180.8|26091.8|26145.8|26056.8|26208.6|26119.6|26134.7|26045.7|5513
1693231200000|2023-08-28 14:00:00|26146.1|26057.1|26183|26094|26205.8|26116.8|26125.1|26036.1|5799
1693234800000|2023-08-28 15:00:00|26183.5|26094.5|26149|26060|26234.5|26145.5|26098|26009|5480
1693238400000|2023-08-28 16:00:00|26148.7|26059.7|26191.7|26102.7|26200.4|26111.4|26140.4|26051.4|4071
1693242000000|2023-08-28 17:00:00|26192.1|26103.1|26186|26097|26238.5|26149.5|26180.3|26091.3|4331
1693245600000|2023-08-28 18:00:00|26185.8|26096.8|26193.4|26104.4|26194.4|26105.4|26143|26054|4061
1693249200000|2023-08-28 19:00:00|26193.5|26104.5|26043.2|25954.2|26199.5|26110.5|25966|25877|6449
1693252800000|2023-08-28 20:00:00|26039.5|25950.5|26037.4|25948.4|26070|25981|26017.5|25928.5|3937
1693256400000|2023-08-28 21:00:00|26037.6|25948.6|26025.9|25936.9|26055.9|25966.9|25998.6|25909.6|1281
1693260000000|2023-08-28 22:00:00|26027.2|25938.2|26104.9|26015.9|26112|26023|26023.7|25934.7|3097
1693263600000|2023-08-28 23:00:00|26103.8|26014.8|26160.7|26071.7|26221.9|26132.9|26092|26003|4218
1693267200000|2023-08-29 00:00:00|26162.7|26073.7|26184.7|26095.7|26210|26121|26129.3|26040.3|4088
1693270800000|2023-08-29 01:00:00|26184.6|26095.6|26147.8|26058.8|26249.5|26160.5|26139.6|26050.6|4584
1693274400000|2023-08-29 02:00:00|26148.4|26059.4|26146.7|26057.7|26154.5|26065.5|26124.7|26035.7|3349
1693278000000|2023-08-29 03:00:00|26147.9|26058.9|26126.6|26037.6|26152.2|26063.2|26110.7|26021.7|3532
1693281600000|2023-08-29 04:00:00|26127.1|26038.1|26104.3|26015.3|26139.1|26050.1|26098.6|26009.6|3331
1693285200000|2023-08-29 05:00:00|26103.3|26014.3|26108.1|26019.1|26141.6|26052.6|26076.6|25987.6|4336
1693288800000|2023-08-29 06:00:00|26106.5|26017.5|26053.2|25964.2|26108.5|26019.5|26047.4|25958.4|3732
1693292400000|2023-08-29 07:00:00|26052.7|25963.7|26048.8|25959.8|26093.7|26004.7|26035.8|25946.8|4237
1693296000000|2023-08-29 08:00:00|26048.9|25959.9|26001.5|25912.5|26062.2|25973.2|25995.8|25906.8|4023
1693299600000|2023-08-29 09:00:00|26000.9|25911.9|26035.9|25946.9|26036.7|25947.7|25995.2|25906.2|3657
1693303200000|2023-08-29 10:00:00|26035.1|25946.1|26025.8|25936.8|26037|25948|25966.5|25877.5|3705
1693306800000|2023-08-29 11:00:00|26027.1|25938.1|26021.2|25932.2|26091.8|26002.8|26006.5|25917.5|4584
1693310400000|2023-08-29 12:00:00|26020.6|25931.6|26089|26000|26089.6|26000.6|26009.3|25920.3|3822
1693314000000|2023-08-29 13:00:00|26090.8|26001.8|26097|26008|26150.4|26061.4|26050.5|25961.5|5084
1693317600000|2023-08-29 14:00:00|26107.6|26018.6|27544.2|27439.2|27739.7|27650.7|26107.6|26018.6|9297
1693321200000|2023-08-29 15:00:00|27548|27443|27482.4|27377.4|27599.5|27494.5|27325.9|27220.9|3928
1693324800000|2023-08-29 16:00:00|27475.9|27370.9|28049.7|27959.7|28192.3|28102.3|27400.4|27310.4|5494
1693328400000|2023-08-29 17:00:00|28049.5|27959.5|27940.7|27850.7|28144.3|28054.3|27843.6|27753.6|3420
1693332000000|2023-08-29 18:00:00|27938.5|27848.5|28025.5|27935.5|28064.3|27974.3|27891.1|27801.1|1429
1693335600000|2023-08-29 19:00:00|28031.5|27941.5|27885.5|27795.5|28040.9|27950.9|27878.9|27788.9|1187
1693339200000|2023-08-29 20:00:00|27880.2|27790.2|27621.8|27531.8|27931.4|27841.4|27616.9|27526.9|2074
1693342800000|2023-08-29 21:00:00|27621.5|27531.5|27709.4|27619.4|27782.5|27692.5|27620.4|27530.4|3594
1693346400000|2023-08-29 22:00:00|27714.5|27624.5|27687.3|27597.3|27743.5|27653.5|27584.7|27494.7|1182
1693350000000|2023-08-29 23:00:00|27688.2|27598.2|27764.3|27674.3|27822|27732|27618|27528|995
1693353600000|2023-08-30 00:00:00|27764.6|27674.6|27672.3|27582.3|27816.4|27726.4|27672.3|27582.3|1397
1693357200000|2023-08-30 01:00:00|27672.7|27582.7|27600.6|27510.6|27688.2|27598.2|27516.6|27426.6|1389
1693360800000|2023-08-30 02:00:00|27601.3|27511.3|27452|27362|27606.5|27516.5|27401.6|27311.6|1477
1693364400000|2023-08-30 03:00:00|27450.1|27360.1|27436.1|27346.1|27473.5|27383.5|27335.6|27245.6|1983
1693368000000|2023-08-30 04:00:00|27439.1|27349.1|27487.7|27397.7|27493|27403|27439.1|27349.1|1662
1693371600000|2023-08-30 05:00:00|27487.4|27397.4|27514|27424|27521|27431|27480.6|27390.6|2228
1693375200000|2023-08-30 06:00:00|27512.5|27422.5|27432.5|27342.5|27512.5|27422.5|27423.8|27333.8|611
1693378800000|2023-08-30 07:00:00|27432.4|27342.4|27485|27395|27509.8|27419.8|27432.4|27342.4|2107
1693382400000|2023-08-30 08:00:00|27488.3|27398.3|27515.1|27425.1|27544|27454|27456.9|27366.9|2162
1693386000000|2023-08-30 09:00:00|27513.7|27423.7|27471.7|27381.7|27516.7|27426.7|27360.8|27270.8|1900
1693389600000|2023-08-30 10:00:00|27471|27381|27482.8|27392.8|27494.6|27404.6|27447.8|27357.8|764
1693393200000|2023-08-30 11:00:00|27482.5|27392.5|27387.7|27297.7|27482.5|27392.5|27379.7|27289.7|1462
1693396800000|2023-08-30 12:00:00|27387.4|27297.4|27400.2|27310.2|27470|27380|27339.4|27249.4|3159
1693400400000|2023-08-30 13:00:00|27401.1|27311.1|27418.5|27328.5|27507|27417|27223.1|27133.1|4667
1693404000000|2023-08-30 14:00:00|27414.5|27324.5|27161.6|27071.6|27470.4|27380.4|27081.4|26991.4|3039
1693407600000|2023-08-30 15:00:00|27158.8|27068.8|27249.1|27159.1|27336.6|27246.6|27090.4|27000.4|2903
1693411200000|2023-08-30 16:00:00|27248.5|27158.5|27200.5|27110.5|27258.5|27168.5|27120.8|27030.8|3096
1693414800000|2023-08-30 17:00:00|27200.6|27110.6|27217.9|27127.9|27291.9|27201.9|27160.8|27070.8|1277
1693418400000|2023-08-30 18:00:00|27215.5|27125.5|27324|27234|27331.9|27241.9|27145.4|27055.4|2756
1693422000000|2023-08-30 19:00:00|27325|27235|27225.7|27135.7|27331.9|27241.9|27225.3|27135.3|1643
1693425600000|2023-08-30 20:00:00|27227|27137|27292.9|27202.9|27336.3|27246.3|27227|27137|2296
1693429200000|2023-08-30 21:00:00|27298.1|27208.1|27309.4|27219.4|27383.4|27293.4|27298.1|27208.1|1271
1693432800000|2023-08-30 22:00:00|27311.7|27221.7|27287.2|27197.2|27370.3|27280.3|27287.2|27197.2|810
1693436400000|2023-08-30 23:00:00|27287.7|27197.7|27346.5|27256.5|27364.2|27274.2|27277.1|27187.1|1263
1693440000000|2023-08-31 00:00:00|27345.1|27255.1|27267.1|27177.1|27345.1|27255.1|27242.7|27152.7|1209
1693443600000|2023-08-31 01:00:00|27266|27176|27242.9|27152.9|27285.7|27195.7|27231|27141|600
1693447200000|2023-08-31 02:00:00|27241.9|27151.9|27236|27146|27285.1|27195.1|27235|27145|895
1693450800000|2023-08-31 03:00:00|27236.2|27146.2|27262.5|27172.5|27262.8|27172.8|27228.8|27138.8|1762
1693454400000|2023-08-31 04:00:00|27262.8|27172.8|27298|27208|27330.7|27240.7|27257.3|27167.3|2832
1693458000000|2023-08-31 05:00:00|27297.2|27207.2|27296.5|27206.5|27319.3|27229.3|27270.7|27180.7|2769
1693461600000|2023-08-31 06:00:00|27295.9|27205.9|27300.2|27210.2|27335.9|27245.9|27278.3|27188.3|3166
1693465200000|2023-08-31 07:00:00|27299.2|27209.2|27305.5|27215.5|27340|27250|27283.4|27193.4|3036
1693468800000|2023-08-31 08:00:00|27306|27216|27280.7|27190.7|27319|27229|27271|27181|3206
1693472400000|2023-08-31 09:00:00|27280.4|27190.4|27244.9|27154.9|27280.9|27190.9|27238.3|27148.3|574
1693476000000|2023-08-31 10:00:00|27246.5|27156.5|27247.8|27157.8|27271.2|27181.2|27240.4|27150.4|1174
1693479600000|2023-08-31 11:00:00|27248.1|27158.1|27352.3|27262.3|27604.6|27514.6|27248.1|27158.1|3424
1693483200000|2023-08-31 12:00:00|27353|27263|27240.9|27150.9|27360.9|27270.9|27118.9|27028.9|2057
1693486800000|2023-08-31 13:00:00|27238.9|27148.9|27194.6|27104.6|27247|27157|27128.1|27038.1|3119
1693490400000|2023-08-31 14:00:00|27194.7|27104.7|27220.7|27130.7|27237.1|27147.1|27080.6|26990.6|4112
1693494000000|2023-08-31 15:00:00|27220.8|27130.8|26968.6|26878.6|27224.7|27134.7|26863.5|26773.5|4038
1693497600000|2023-08-31 16:00:00|26967.8|26877.8|26282.2|26192.2|26970.7|26880.7|26277.6|26187.6|7169
1693501200000|2023-08-31 17:00:00|26282.5|26192.5|26372.9|26282.9|26444.9|26354.9|26192.2|26102.2|6435
1693504800000|2023-08-31 18:00:00|26373.4|26283.4|26337.2|26247.2|26432.3|26342.3|26243|26153|4593
1693508400000|2023-08-31 19:00:00|26336.1|26246.1|26209.9|26119.9|26364.4|26274.4|25975|25885|7242
1693512000000|2023-08-31 20:00:00|26207.1|26117.1|26066.9|25976.9|26236.5|26146.5|26010.6|25920.6|5799
1693515600000|2023-08-31 21:00:00|26066.5|25976.5|26069.6|25979.6|26082.4|25992.4|25729.7|25639.7|5535
1693519200000|2023-08-31 22:00:00|26069.1|25979.1|26099|26009|26113|26023|26021.2|25931.2|4931
1693522800000|2023-08-31 23:00:00|26096.8|26006.8|25985|25895|26103|26013|25965.5|25875.5|4586
1693526400000|2023-09-01 00:00:00|25983.6|25893.6|26096.5|26006.5|26110.6|26020.6|25974.1|25884.1|4195
1693530000000|2023-09-01 01:00:00|26097|26007|26030.8|25940.8|26102.6|26012.6|26024.5|25934.5|3678
1693533600000|2023-09-01 02:00:00|26030.7|25940.7|26102.2|26012.2|26145|26055|26029.3|25939.3|4002
1693537200000|2023-09-01 03:00:00|26099.6|26009.6|26126.1|26036.1|26139.9|26049.9|26085.4|25995.4|3361
1693540800000|2023-09-01 04:00:00|26126.3|26036.3|26088.7|25998.7|26140|26050|26082.1|25992.1|3757
1693544400000|2023-09-01 05:00:00|26088|25998|26073.2|25983.2|26102.5|26012.5|26068.4|25978.4|3277
1693548000000|2023-09-01 06:00:00|26074|25984|26042.5|25952.5|26088.2|25998.2|26025|25935|3819
1693551600000|2023-09-01 07:00:00|26043|25953|26036|25946|26064.7|25974.7|26027.6|25937.6|3699
1693555200000|2023-09-01 08:00:00|26036.1|25946.1|26025.6|25935.6|26063.8|25973.8|26007.6|25917.6|3387
1693558800000|2023-09-01 09:00:00|26025.8|25935.8|26079|25989|26094.1|26004.1|26019.1|25929.1|3404
1693562400000|2023-09-01 10:00:00|26077.5|25987.5|26043.6|25953.6|26092.1|26002.1|26030.6|25940.6|3568
1693566000000|2023-09-01 11:00:00|26043|25953|26090.6|26000.6|26117.3|26027.3|26026.1|25936.1|4613
1693569600000|2023-09-01 12:00:00|26091.6|26001.6|26108.3|26018.3|26193.7|26103.7|26039.3|25949.3|6041
1693573200000|2023-09-01 13:00:00|26104.6|26014.6|26046.1|25956.1|26109.7|26019.7|25922.5|25832.5|5350
1693576800000|2023-09-01 14:00:00|26047.8|25957.8|25760.5|25670.5|26047.8|25957.8|25748.9|25658.9|7357
1693580400000|2023-09-01 15:00:00|25761.3|25671.3|25855.4|25765.4|25980|25890|25618|25528|7397
1693584000000|2023-09-01 16:00:00|25855.7|25765.7|25833.8|25743.8|26005.8|25915.8|25801.7|25711.7|6625
1693587600000|2023-09-01 17:00:00|25832.9|25742.9|25525.2|25435.2|25848.1|25758.1|25379.3|25289.3|8693
1693591200000|2023-09-01 18:00:00|25524.5|25434.5|25697.8|25607.8|25865.8|25775.8|25501.5|25411.5|6401
1693594800000|2023-09-01 19:00:00|25696.4|25606.4|25689|25599|25723|25633|25628.7|25538.7|5699
1693598400000|2023-09-01 20:00:00|25690|25600|25826.8|25736.8|25970.4|25880.4|25615.9|25525.9|3962
1693638000000|2023-09-02 07:00:00|25848.1|25758.1|25840.9|25750.9|25885.4|25795.4|25827.6|25737.6|544
1693641600000|2023-09-02 08:00:00|25841.1|25751.1|25828.3|25738.3|25847|25757|25821.3|25731.3|856
1693645200000|2023-09-02 09:00:00|25828.4|25738.4|25857.3|25767.3|25871.8|25781.8|25823.2|25733.2|1048
1693648800000|2023-09-02 10:00:00|25857.8|25767.8|25880.3|25790.3|25897.7|25807.7|25855.5|25765.5|1122
1693652400000|2023-09-02 11:00:00|25880.7|25790.7|25859.8|25769.8|25904.5|25814.5|25835.1|25745.1|1125
1693656000000|2023-09-02 12:00:00|25860|25770|25856.5|25766.5|25883.5|25793.5|25848.9|25758.9|726
1693659600000|2023-09-02 13:00:00|25858.3|25768.3|25875.2|25785.2|25898.7|25808.7|25835.7|25745.7|1405
1693663200000|2023-09-02 14:00:00|25875.7|25785.7|25910.9|25820.9|25940.4|25850.4|25855.1|25765.1|1197
1693666800000|2023-09-02 15:00:00|25911.1|25821.1|25946.3|25856.3|26030.6|25940.6|25911.1|25821.1|2483
1693670400000|2023-09-02 16:00:00|25945.8|25855.8|25910|25820|25986.2|25896.2|25896.2|25806.2|1968
1693674000000|2023-09-02 17:00:00|25910.1|25820.1|25864.1|25774.1|25922.1|25832.1|25863.3|25773.3|1233
1693677600000|2023-09-02 18:00:00|25864.2|25774.2|25858.1|25768.1|25870.1|25780.1|25810.2|25720.2|1849
1693681200000|2023-09-02 19:00:00|25857.2|25767.2|25880.9|25790.9|25891|25801|25844.8|25754.8|1109
1693684800000|2023-09-02 20:00:00|25880.6|25790.6|25892.9|25802.9|25894.4|25804.4|25863.8|25773.8|766
1693688400000|2023-09-02 21:00:00|25892.6|25802.6|25905.7|25815.7|25933.2|25843.2|25885.4|25795.4|889
1693692000000|2023-09-02 22:00:00|25904.3|25814.3|25909|25819|25910.6|25820.6|25893.4|25803.4|518
1693695600000|2023-09-02 23:00:00|25907.3|25817.3|25915.9|25825.9|25949.8|25859.8|25900.1|25810.1|510
1693699200000|2023-09-03 00:00:00|25917.2|25827.2|25915.8|25825.8|25918.5|25828.5|25876.5|25786.5|718
1693702800000|2023-09-03 01:00:00|25915.9|25825.9|25912.4|25822.4|25950|25860|25902.7|25812.7|813
1693706400000|2023-09-03 02:00:00|25907.7|25817.7|25907.4|25817.4|25926.7|25836.7|25904.2|25814.2|594
1693710000000|2023-09-03 03:00:00|25907.1|25817.1|25909.9|25819.9|25920.7|25830.7|25897.9|25807.9|353
1693713600000|2023-09-03 04:00:00|25910|25820|25923.3|25833.3|25926.8|25836.8|25910|25820|496
1693717200000|2023-09-03 05:00:00|25921|25831|25944.9|25854.9|25949.7|25859.7|25918.6|25828.6|388
1693720800000|2023-09-03 06:00:00|25943.3|25853.3|25955.5|25865.5|25991.6|25901.6|25938.1|25848.1|550
1693724400000|2023-09-03 07:00:00|25956.2|25866.2|25996|25906|25996.5|25906.5|25950.4|25860.4|1006
1693728000000|2023-09-03 08:00:00|25996.1|25906.1|25928.8|25838.8|25996.9|25906.9|25927.2|25837.2|1468
1693731600000|2023-09-03 09:00:00|25929.3|25839.3|25953.8|25863.8|25982.6|25892.6|25922.5|25832.5|822
1693735200000|2023-09-03 10:00:00|25953.6|25863.6|25978.4|25888.4|25982.8|25892.8|25940.5|25850.5|617
1693738800000|2023-09-03 11:00:00|25976.8|25886.8|25988.9|25898.9|25990.9|25900.9|25957.4|25867.4|664
1693742400000|2023-09-03 12:00:00|25989.4|25899.4|25941.8|25851.8|26123.1|26033.1|25936.3|25846.3|2776
1693746000000|2023-09-03 13:00:00|25942|25852|25939.7|25849.7|25991.9|25901.9|25874.3|25784.3|2430
1693749600000|2023-09-03 14:00:00|25939.3|25849.3|25971.8|25881.8|25982.6|25892.6|25932.9|25842.9|1772
1693753200000|2023-09-03 15:00:00|25971.7|25881.7|25918.1|25828.1|25973.7|25883.7|25897.7|25807.7|1292
1693756800000|2023-09-03 16:00:00|25917.8|25827.8|25890.9|25800.9|25942.1|25852.1|25854.6|25764.6|2026
1693760400000|2023-09-03 17:00:00|25890.8|25800.8|25934.2|25844.2|25934.2|25844.2|25880.2|25790.2|1692
1693764000000|2023-09-03 18:00:00|25934.5|25844.5|25980.5|25890.5|26076.1|25986.1|25928.5|25838.5|3027
1693767600000|2023-09-03 19:00:00|25980.6|25890.6|26070.6|25950.6|26075|25957.6|25973.8|25883.8|1684
1693771200000|2023-09-03 20:00:00|26071.5|25951.5|26107.2|25987.2|26182.6|26062.6|26026.3|25906.3|2179
1693774800000|2023-09-03 21:00:00|26107.7|25987.7|26012.5|25922.5|26130.5|26023.4|25999.9|25909.9|3048
1693778400000|2023-09-03 22:00:00|26012.3|25922.3|25996.9|25906.9|26030|25940|25981.8|25891.8|2803
1693782000000|2023-09-03 23:00:00|25996.5|25906.5|26016.8|25926.8|26027.1|25937.1|25977.6|25887.6|2641
1693785600000|2023-09-04 00:00:00|26017|25927|25953.1|25863.1|26019.9|25929.9|25943.5|25853.5|2498
1693789200000|2023-09-04 01:00:00|25953.5|25863.5|25954.7|25864.7|25971.5|25881.5|25925.5|25835.5|2763
1693792800000|2023-09-04 02:00:00|25953.9|25863.9|26029.4|25939.4|26063|25973|25940.2|25850.2|2013
1693796400000|2023-09-04 03:00:00|26030.6|25940.6|26034.4|25944.4|26143.5|26053.5|26020.7|25930.7|3488
1693800000000|2023-09-04 04:00:00|26035.7|25945.7|26027.6|25937.6|26063.2|25973.2|26027.1|25937.1|2773
1693803600000|2023-09-04 05:00:00|26028.2|25938.2|25983|25893|26039.5|25949.5|25983|25893|2488
1693807200000|2023-09-04 06:00:00|25980.7|25890.7|26011.1|25921.1|26034.3|25944.3|25960.8|25870.8|1365
1693810800000|2023-09-04 07:00:00|26011.7|25921.7|26008.3|25918.3|26053|25963|26007.2|25917.2|1294
1693814400000|2023-09-04 08:00:00|26008.1|25918.1|26031|25941|26053.7|25963.7|26002.4|25912.4|1394
1693818000000|2023-09-04 09:00:00|26031.1|25941.1|25995.1|25905.1|26031.3|25941.3|25959.2|25869.2|1416
1693821600000|2023-09-04 10:00:00|25995.5|25905.5|25951.7|25861.7|26006.2|25916.2|25926|25836|747
1693825200000|2023-09-04 11:00:00|25952.2|25862.2|25937.5|25847.5|25985.2|25895.2|25913.9|25823.9|704
1693828800000|2023-09-04 12:00:00|25934.4|25844.4|25904|25814|25944.3|25854.3|25873.1|25783.1|3895
1693832400000|2023-09-04 13:00:00|25905.6|25815.6|25928.3|25838.3|25954.6|25864.6|25887|25797|3635
1693836000000|2023-09-04 14:00:00|25928.5|25838.5|25899.6|25809.6|25953.1|25863.1|25879.5|25789.5|2982
1693839600000|2023-09-04 15:00:00|25899.8|25809.8|25859.6|25769.6|26005.8|25915.8|25774.5|25684.5|5931
1693843200000|2023-09-04 16:00:00|25860.2|25770.2|25908|25818|25916.6|25826.6|25855|25765|4629
1693846800000|2023-09-04 17:00:00|25909.2|25819.2|25952.6|25862.6|25984.8|25894.8|25894.1|25804.1|3173
1693850400000|2023-09-04 18:00:00|25952.7|25862.7|25960.5|25870.5|25990.3|25900.3|25931.6|25841.6|2187
1693854000000|2023-09-04 19:00:00|25960.3|25870.3|25937.7|25847.7|25960.7|25870.7|25898.2|25808.2|3184
1693857600000|2023-09-04 20:00:00|25937.5|25847.5|25880.5|25790.5|25963.1|25873.1|25852.2|25762.2|2597
1693861200000|2023-09-04 21:00:00|25880.1|25790.1|25721.5|25631.5|25885|25795|25689.3|25599.3|3450
1693864800000|2023-09-04 22:00:00|25720.3|25630.3|25820.2|25730.2|25841.4|25751.4|25684.2|25594.2|4829
1693868400000|2023-09-04 23:00:00|25820|25730|25871|25781|25903|25813|25809|25719|3528
1693872000000|2023-09-05 00:00:00|25872.3|25782.3|25814.5|25724.5|25889.5|25799.5|25782.7|25692.7|4077
1693875600000|2023-09-05 01:00:00|25813.8|25723.8|25800.5|25710.5|25849|25759|25789.5|25699.5|3159
1693879200000|2023-09-05 02:00:00|25798.9|25708.9|25714|25624|25804.9|25714.9|25709.5|25619.5|4189
1693882800000|2023-09-05 03:00:00|25715.5|25625.5|25733.8|25643.8|25735.7|25645.7|25609.2|25519.2|5386
1693886400000|2023-09-05 04:00:00|25734.7|25644.7|25743.2|25653.2|25775.3|25685.3|25721.3|25631.3|3559
1693890000000|2023-09-05 05:00:00|25743.3|25653.3|25778.3|25688.3|25793.9|25703.9|25731.2|25641.2|2323
1693893600000|2023-09-05 06:00:00|25777.3|25687.3|25735.4|25645.4|25787.2|25697.2|25726.2|25636.2|2108
1693897200000|2023-09-05 07:00:00|25736.8|25646.8|25780.5|25690.5|25780.6|25690.6|25732.6|25642.6|1468
1693900800000|2023-09-05 08:00:00|25780.6|25690.6|25752.7|25662.7|25846.9|25756.9|25698|25608|4239
1693904400000|2023-09-05 09:00:00|25753.7|25663.7|25797.3|25707.3|25835|25745|25733.3|25643.3|4172
1693908000000|2023-09-05 10:00:00|25798.3|25708.3|25798.5|25708.5|25839.9|25749.9|25788.5|25698.5|2356
1693911600000|2023-09-05 11:00:00|25795.2|25705.2|25825.6|25735.6|25833.8|25743.8|25781|25691|2061
1693915200000|2023-09-05 12:00:00|25826.3|25736.3|25869.6|25779.6|25883.3|25793.3|25738.2|25648.2|5488
1693918800000|2023-09-05 13:00:00|25870.1|25780.1|25783.5|25693.5|25877.2|25787.2|25768.5|25678.5|5821
1693922400000|2023-09-05 14:00:00|25781.3|25691.3|25754.4|25664.4|25812|25722|25678.7|25588.7|7367
1693926000000|2023-09-05 15:00:00|25756.9|25666.9|25804|25714|25934.5|25844.5|25715.2|25625.2|7637
1693929600000|2023-09-05 16:00:00|25799.8|25709.8|25796.5|25706.5|25889|25799|25770.5|25680.5|6630
1693933200000|2023-09-05 17:00:00|25795.4|25705.4|25795.2|25705.2|25821.3|25731.3|25753.2|25663.2|5482
1693936800000|2023-09-05 18:00:00|25794.1|25704.1|25787.4|25697.4|25810.5|25720.5|25749|25659|4462
1693940400000|2023-09-05 19:00:00|25789.7|25699.7|25729.5|25639.5|25817.9|25727.9|25729.3|25639.3|4997
1693944000000|2023-09-05 20:00:00|25729.3|25639.3|25757.8|25667.8|25783|25693|25720.5|25630.5|4710
1693947600000|2023-09-05 21:00:00|25757.5|25667.5|25780.5|25690.5|25811.8|25721.8|25757.5|25667.5|1757
1693951200000|2023-09-05 22:00:00|25780|25690|25813.9|25723.9|25819.2|25729.2|25765.2|25675.2|3273
1693954800000|2023-09-05 23:00:00|25814.7|25724.7|25837|25747|25847.3|25757.3|25809|25719|2129
1693958400000|2023-09-06 00:00:00|25835.1|25745.1|25848.4|25758.4|25870.8|25780.8|25823.7|25733.7|4765
1693962000000|2023-09-06 01:00:00|25850.5|25760.5|25827.2|25737.2|25872.8|25782.8|25817.9|25727.9|4979
1693965600000|2023-09-06 02:00:00|25826.6|25736.6|25894.9|25804.9|25900.9|25810.9|25817.6|25727.6|3274
1693969200000|2023-09-06 03:00:00|25894.7|25804.7|25825|25735|25911.2|25821.2|25822.1|25732.1|4574
1693972800000|2023-09-06 04:00:00|25822.1|25732.1|25801.4|25711.4|25836.9|25746.9|25800.4|25710.4|4088
1693976400000|2023-09-06 05:00:00|25800.8|25710.8|25790.7|25700.7|25813.4|25723.4|25784.1|25694.1|3635
1693980000000|2023-09-06 06:00:00|25789.3|25699.3|25821.9|25731.9|25834.9|25744.9|25784.1|25694.1|4762
1693983600000|2023-09-06 07:00:00|25823.2|25733.2|25774.5|25684.5|25830.1|25740.1|25772.1|25682.1|3752
1693987200000|2023-09-06 08:00:00|25775.4|25685.4|25795.9|25705.9|25803.8|25713.8|25766.8|25676.8|3872
1693990800000|2023-09-06 09:00:00|25794.9|25704.9|25798.4|25708.4|25813.4|25723.4|25760.2|25670.2|3616
1693994400000|2023-09-06 10:00:00|25797.8|25707.8|25766.8|25676.8|25824.1|25734.1|25766.8|25676.8|4269
1693998000000|2023-09-06 11:00:00|25769.3|25679.3|25779|25689|25815.7|25725.7|25764.1|25674.1|3805
1694001600000|2023-09-06 12:00:00|25778.3|25688.3|25757.4|25667.4|25794.1|25704.1|25733.9|25643.9|4052
1694005200000|2023-09-06 13:00:00|25758.6|25668.6|25786.8|25696.8|25824.3|25734.3|25727|25637|5957
1694008800000|2023-09-06 14:00:00|25786.7|25696.7|25660.9|25570.9|25786.7|25696.7|25594.8|25504.8|8667
1694012400000|2023-09-06 15:00:00|25661.2|25571.2|25634.6|25544.6|25703.6|25613.6|25591|25501|7316
1694016000000|2023-09-06 16:00:00|25636.1|25546.1|25640.6|25550.6|25684.3|25594.3|25596.4|25506.4|7161
1694019600000|2023-09-06 17:00:00|25641.5|25551.5|25903.5|25813.5|26098.1|26008.1|25433.5|25343.5|8800
1694023200000|2023-09-06 18:00:00|25904.3|25814.3|25674.6|25584.6|26006.5|25916.5|25641.6|25551.6|8568
1694026800000|2023-09-06 19:00:00|25675.7|25585.7|25733|25643|25772.8|25682.8|25638.2|25548.2|7169
1694030400000|2023-09-06 20:00:00|25733.8|25643.8|25725.3|25635.3|25765.1|25675.1|25691.9|25601.9|4846
1694034000000|2023-09-06 21:00:00|25725.2|25635.2|25770.5|25680.5|25817.3|25727.3|25716.4|25626.4|1923
1694037600000|2023-09-06 22:00:00|25771.2|25681.2|25791.9|25701.9|25823|25733|25761.4|25671.4|5214
1694041200000|2023-09-06 23:00:00|25793.2|25703.2|25807.7|25717.7|25831.5|25741.5|25770.5|25680.5|3657
1694044800000|2023-09-07 00:00:00|25807|25717|25803.6|25713.6|25820.3|25730.3|25778.5|25688.5|3490
1694048400000|2023-09-07 01:00:00|25802.5|25712.5|25790.4|25700.4|25820.3|25730.3|25760.7|25670.7|3737
1694052000000|2023-09-07 02:00:00|25790.7|25700.7|25796.3|25706.3|25829.5|25739.5|25778|25688|4512
1694055600000|2023-09-07 03:00:00|25796.8|25706.8|25882.4|25792.4|25884.9|25794.9|25795|25705|4399
1694059200000|2023-09-07 04:00:00|25882|25792|25862.5|25772.5|25894.5|25804.5|25830|25740|3433
1694062800000|2023-09-07 05:00:00|25861.9|25771.9|25835.1|25745.1|25865|25775|25819.5|25729.5|2472
1694066400000|2023-09-07 06:00:00|25830.3|25740.3|25811|25721|25842.4|25752.4|25807.9|25717.9|2777
1694070000000|2023-09-07 07:00:00|25809.3|25719.3|25807.8|25717.8|25820|25730|25791.7|25701.7|3510
1694073600000|2023-09-07 08:00:00|25808.6|25718.6|25789.6|25699.6|25808.6|25718.6|25775.3|25685.3|3272
1694077200000|2023-09-07 09:00:00|25789|25699|25781.4|25691.4|25809.5|25719.5|25777.3|25687.3|2780
1694080800000|2023-09-07 10:00:00|25782.3|25692.3|25795|25705|25796.9|25706.9|25760.9|25670.9|3023
1694084400000|2023-09-07 11:00:00|25793.8|25703.8|25752.5|25662.5|25803.7|25713.7|25734.8|25644.8|3206
1694088000000|2023-09-07 12:00:00|25752.2|25662.2|25705.7|25615.7|25768.4|25678.4|25682.3|25592.3|4132
1694091600000|2023-09-07 13:00:00|25705|25615|25691.3|25601.3|25820.3|25730.3|25661.2|25571.2|5522
1694095200000|2023-09-07 14:00:00|25691|25601|25814.4|25724.4|25815.4|25725.4|25659|25569|7083
1694098800000|2023-09-07 15:00:00|25814.8|25724.8|25823.1|25733.1|25879.5|25789.5|25779.8|25689.8|5801
1694102400000|2023-09-07 16:00:00|25821.9|25731.9|25875.8|25785.8|26015|25925|25805|25715|6926
1694106000000|2023-09-07 17:00:00|25877.9|25787.9|25976.2|25886.2|26010.7|25920.7|25839.4|25749.4|6744
1694109600000|2023-09-07 18:00:00|25975.7|25885.7|25947.9|25857.9|26023.3|25933.3|25894.5|25804.5|5813
1694113200000|2023-09-07 19:00:00|25948.3|25858.3|25923.8|25833.8|25959.3|25869.3|25880.2|25790.2|5766
1694116800000|2023-09-07 20:00:00|25925|25835|26049.6|25959.6|26068.5|25978.5|25903.2|25813.2|4970
1694120400000|2023-09-07 21:00:00|26050|25960|26207.9|26117.9|26470.9|26380.9|26050|25960|7528
1694124000000|2023-09-07 22:00:00|26209.1|26119.1|26371.8|26281.8|26480.5|26390.5|26209.1|26119.1|7776
1694127600000|2023-09-07 23:00:00|26372.1|26282.1|26298.9|26208.9|26406.6|26316.6|26189.6|26099.6|6410
1694131200000|2023-09-08 00:00:00|26304.8|26214.8|26405.3|26315.3|26486.2|26396.2|26272.3|26182.3|5122
1694134800000|2023-09-08 01:00:00|26406.5|26316.5|26290.4|26200.4|26430.8|26340.8|26290.4|26200.4|5536
1694138400000|2023-09-08 02:00:00|26292.7|26202.7|26293.3|26203.3|26331.8|26241.8|26251.5|26161.5|4511
1694142000000|2023-09-08 03:00:00|26298.9|26208.9|26299.6|26209.6|26321.5|26231.5|26264.3|26174.3|3119
1694145600000|2023-09-08 04:00:00|26300|26210|26385.1|26295.1|26426.4|26336.4|26299.6|26209.6|4479
1694149200000|2023-09-08 05:00:00|26392.2|26302.2|26284.8|26194.8|26423.6|26333.6|26284.7|26194.7|5271
1694152800000|2023-09-08 06:00:00|26285.1|26195.1|26270.4|26180.4|26302.6|26212.6|26240.5|26150.5|4479
1694156400000|2023-09-08 07:00:00|26270.1|26180.1|26302.9|26212.9|26338|26248|26266.5|26176.5|4176
1694160000000|2023-09-08 08:00:00|26301.2|26211.2|26239.5|26149.5|26313.5|26223.5|26232.6|26142.6|4200
1694163600000|2023-09-08 09:00:00|26242.5|26152.5|26092.1|26002.1|26244.8|26154.8|26085.5|25995.5|5400
1694167200000|2023-09-08 10:00:00|26090.3|26000.3|25877|25787|26092.1|26002.1|25707.8|25617.8|7835
1694170800000|2023-09-08 11:00:00|25876.9|25786.9|25885.6|25795.6|25933.3|25843.3|25860.6|25770.6|5481
1694174400000|2023-09-08 12:00:00|25887.1|25797.1|25896.1|25806.1|25949.4|25859.4|25844.2|25754.2|4547
1694178000000|2023-09-08 13:00:00|25897.1|25807.1|25932.6|25842.6|25995.6|25905.6|25868.2|25778.2|6140
1694181600000|2023-09-08 14:00:00|25932.5|25842.5|25875.4|25785.4|25989.2|25899.2|25875.4|25785.4|6039
1694185200000|2023-09-08 15:00:00|25876.4|25786.4|25888.4|25798.4|25945|25855|25874.5|25784.5|6238
1694188800000|2023-09-08 16:00:00|25887.3|25797.3|25842.2|25752.2|25919.4|25829.4|25771.8|25681.8|6539
1694192400000|2023-09-08 17:00:00|25841.7|25751.7|25871.4|25781.4|25895|25805|25791|25701|5768
1694196000000|2023-09-08 18:00:00|25874|25784|25843.3|25753.3|25883|25793|25814.1|25724.1|5505
1694199600000|2023-09-08 19:00:00|25839.3|25749.3|25941.3|25851.3|25942.1|25852.1|25826.2|25736.2|4958
1694203200000|2023-09-08 20:00:00|25942.1|25852.1|25946.9|25856.9|25950.7|25860.7|25895.1|25805.1|4348
1694242800000|2023-09-09 07:00:00|25917.9|25827.9|25925.3|25835.3|25939.1|25849.1|25913.5|25823.5|927
1694246400000|2023-09-09 08:00:00|25925.4|25835.4|25917.1|25827.1|25940.6|25850.6|25914.6|25824.6|1642
1694250000000|2023-09-09 09:00:00|25917.5|25827.5|25927|25837|25941.9|25851.9|25914.5|25824.5|936
1694253600000|2023-09-09 10:00:00|25929.5|25839.5|25912.7|25822.7|25938.1|25848.1|25902.8|25812.8|574
1694257200000|2023-09-09 11:00:00|25912.6|25822.6|25899.6|25809.6|25914.5|25824.5|25895.8|25805.8|128
1694260800000|2023-09-09 12:00:00|25909.8|25819.8|25898|25808|25910.9|25820.9|25895.7|25805.7|414
1694264400000|2023-09-09 13:00:00|25897.9|25807.9|25869.6|25779.6|25912.7|25822.7|25847.4|25757.4|1216
1694268000000|2023-09-09 14:00:00|25869.5|25779.5|25892.1|25802.1|25901.7|25811.7|25865.8|25775.8|1424
1694271600000|2023-09-09 15:00:00|25892.3|25802.3|25938.4|25848.4|25966.3|25876.3|25891|25801|1965
1694275200000|2023-09-09 16:00:00|25939.2|25849.2|25942.7|25852.7|25983|25893|25926.5|25836.5|832
1694278800000|2023-09-09 17:00:00|25942.8|25852.8|25924.1|25834.1|25949.9|25859.9|25918.5|25828.5|773
1694282400000|2023-09-09 18:00:00|25923.8|25833.8|25907.5|25817.5|25923.8|25833.8|25894|25804|953
1694286000000|2023-09-09 19:00:00|25907.4|25817.4|25915.7|25825.7|25923.9|25833.9|25900|25810|968
1694289600000|2023-09-09 20:00:00|25916|25826|25909.4|25819.4|25931|25841|25903.3|25813.3|899
1694293200000|2023-09-09 21:00:00|25909.3|25819.3|25933.5|25843.5|25944.3|25854.3|25906.5|25816.5|631
1694296800000|2023-09-09 22:00:00|25934.2|25844.2|25954.6|25864.6|25960.2|25870.2|25925.3|25835.3|1026
1694300400000|2023-09-09 23:00:00|25955.6|25865.6|25946.8|25856.8|25963.2|25873.2|25934|25844|390
1694304000000|2023-09-10 00:00:00|25946.9|25856.9|25917.2|25827.2|25948|25858|25908.1|25818.1|628
1694307600000|2023-09-10 01:00:00|25914.5|25824.5|25897.2|25807.2|25915.2|25825.2|25882.9|25792.9|688
1694311200000|2023-09-10 02:00:00|25897.3|25807.3|25900.4|25810.4|25906.1|25816.1|25887.6|25797.6|842
1694314800000|2023-09-10 03:00:00|25900.2|25810.2|25908.6|25818.6|25917.1|25827.1|25878.6|25788.6|1068
1694318400000|2023-09-10 04:00:00|25908.5|25818.5|25877.2|25787.2|25909.8|25819.8|25804.5|25714.5|2677
1694322000000|2023-09-10 05:00:00|25877.5|25787.5|25895.3|25805.3|25898.5|25808.5|25852.4|25762.4|865
1694325600000|2023-09-10 06:00:00|25894.8|25804.8|25899.1|25809.1|25911.4|25821.4|25887.4|25797.4|795
1694329200000|2023-09-10 07:00:00|25897.2|25807.2|25900.3|25810.3|25915.2|25825.2|25896.8|25806.8|938
1694332800000|2023-09-10 08:00:00|25900.2|25810.2|25907.8|25817.8|25911|25821|25876.1|25786.1|2305
1694336400000|2023-09-10 09:00:00|25907.9|25817.9|25874.5|25784.5|25910.4|25820.4|25871.6|25781.6|639
1694340000000|2023-09-10 10:00:00|25874.3|25784.3|25852.4|25762.4|25882.9|25792.9|25852|25762|887
1694343600000|2023-09-10 11:00:00|25852.6|25762.6|25844.5|25754.5|25867.2|25777.2|25842.5|25752.5|1202
1694347200000|2023-09-10 12:00:00|25844.3|25754.3|25848.5|25758.5|25861.8|25771.8|25838.7|25748.7|1260
1694350800000|2023-09-10 13:00:00|25848.3|25758.3|25856.2|25766.2|25877.9|25787.9|25817.2|25727.2|924
1694354400000|2023-09-10 14:00:00|25857.3|25767.3|25819.3|25729.3|25868.7|25778.7|25798.9|25708.9|1410
1694358000000|2023-09-10 15:00:00|25819.6|25729.6|25821.5|25731.5|25839.2|25749.2|25763.9|25673.9|2129
1694361600000|2023-09-10 16:00:00|25821.3|25731.3|25833.9|25743.9|25834.8|25744.8|25716.6|25626.6|1707
1694365200000|2023-09-10 17:00:00|25834.5|25744.5|25741.2|25651.2|25835.5|25745.5|25726.2|25636.2|3023
1694368800000|2023-09-10 18:00:00|25741.1|25651.1|25770.5|25680.5|25798.6|25708.6|25734|25644|2457
1694372400000|2023-09-10 19:00:00|25770.4|25680.4|25863.3|25743.3|25914.1|25794.1|25655.1|25535.1|3043
1694376000000|2023-09-10 20:00:00|25863.5|25743.5|25881.2|25761.2|25966|25846|25832.2|25712.2|4352
1694379600000|2023-09-10 21:00:00|25881.4|25761.4|25948.4|25858.4|25953.7|25863.7|25873.8|25753.8|4499
1694383200000|2023-09-10 22:00:00|25949|25859|25896.8|25806.8|26062.9|25972.9|25895|25805|5469
1694386800000|2023-09-10 23:00:00|25897.1|25807.1|25886.1|25796.1|25910.8|25820.8|25861.2|25771.2|3821
1694390400000|2023-09-11 00:00:00|25886.3|25796.3|25773|25683|25922.5|25832.5|25708.5|25618.5|5927
1694394000000|2023-09-11 01:00:00|25775|25685|25735.3|25645.3|25801.6|25711.6|25712.5|25622.5|5248
1694397600000|2023-09-11 02:00:00|25732.7|25642.7|25782.9|25692.9|25789.4|25699.4|25707.1|25617.1|3248
1694401200000|2023-09-11 03:00:00|25780.7|25690.7|25785.4|25695.4|25831.6|25741.6|25779.4|25689.4|3197
1694404800000|2023-09-11 04:00:00|25784.9|25694.9|25824.3|25734.3|25827.7|25737.7|25767.3|25677.3|3410
1694408400000|2023-09-11 05:00:00|25823.1|25733.1|25937.6|25847.6|25940.5|25850.5|25819|25729|4909
1694412000000|2023-09-11 06:00:00|25937.8|25847.8|25882.6|25792.6|25945.8|25855.8|25870.8|25780.8|4847
1694415600000|2023-09-11 07:00:00|25882.2|25792.2|25859.1|25769.1|25889.7|25799.7|25842.9|25752.9|3432
1694419200000|2023-09-11 08:00:00|25858.6|25768.6|25851.7|25761.7|25875.9|25785.9|25800.5|25710.5|4928
1694422800000|2023-09-11 09:00:00|25850.9|25760.9|25784|25694|25859|25769|25711.7|25621.7|5033
1694426400000|2023-09-11 10:00:00|25785.5|25695.5|25756.5|25666.5|25790.1|25700.1|25634.8|25544.8|7556
1694430000000|2023-09-11 11:00:00|25756|25666|25649.1|25559.1|25764.7|25674.7|25637|25547|5981
1694433600000|2023-09-11 12:00:00|25647.7|25557.7|25761.7|25671.7|25761.7|25671.7|25632.5|25542.5|6051
1694437200000|2023-09-11 13:00:00|25762|25672|25660.2|25570.2|25800.9|25710.9|25653.5|25563.5|6858
1694440800000|2023-09-11 14:00:00|25661.2|25571.2|25192.8|25102.8|25680.8|25590.8|25053.1|24963.1|10743
1694444400000|2023-09-11 15:00:00|25193.9|25103.9|25157.9|25067.9|25250.2|25160.2|24996.9|24906.9|8852
1694448000000|2023-09-11 16:00:00|25151.7|25061.7|25231.9|25141.9|25291.9|25201.9|25145.1|25055.1|7728
1694451600000|2023-09-11 17:00:00|25229.2|25139.2|25266.8|25176.8|25271.9|25181.9|25105.2|25015.2|7324
1694455200000|2023-09-11 18:00:00|25260.1|25170.1|25209.5|25119.5|25272.4|25182.4|25199.1|25109.1|6690
1694458800000|2023-09-11 19:00:00|25210.3|25120.3|25066|24976|25212.3|25122.3|25040.7|24950.7|7544
1694462400000|2023-09-11 20:00:00|25064.6|24974.6|25143.5|25053.5|25178.3|25088.3|24967.1|24877.1|6730
1694466000000|2023-09-11 21:00:00|25142.1|25052.1|25193|25103|25257.2|25167.2|25125|25035|2154
1694469600000|2023-09-11 22:00:00|25192.8|25102.8|25195.4|25105.4|25245.1|25155.1|25171.6|25081.6|4335
1694473200000|2023-09-11 23:00:00|25193.6|25103.6|25208.9|25118.9|25226.9|25136.9|25136.6|25046.6|4682
1694476800000|2023-09-12 00:00:00|25209.5|25119.5|25248.2|25158.2|25277.4|25187.4|25185.8|25095.8|4664
1694480400000|2023-09-12 01:00:00|25247.4|25157.4|25186.4|25096.4|25259.6|25169.6|25179.8|25089.8|4782
1694484000000|2023-09-12 02:00:00|25186.3|25096.3|25254.4|25164.4|25267.4|25177.4|25181.9|25091.9|3662
1694487600000|2023-09-12 03:00:00|25255.8|25165.8|25845.5|25755.5|25995|25905|25254.4|25164.4|9302
1694491200000|2023-09-12 04:00:00|25846.1|25756.1|25808.2|25718.2|26033.3|25943.3|25791.1|25701.1|7686
1694494800000|2023-09-12 05:00:00|25807|25717|25818.9|25728.9|25828|25738|25659.8|25569.8|7217
1694498400000|2023-09-12 06:00:00|25818.5|25728.5|25808.5|25718.5|25896.7|25806.7|25765.1|25675.1|6278
1694502000000|2023-09-12 07:00:00|25808.4|25718.4|25867.7|25777.7|25918.4|25828.4|25769.1|25679.1|6496
1694505600000|2023-09-12 08:00:00|25870.3|25780.3|25811.9|25721.9|25919.9|25829.9|25779.1|25689.1|6100
1694509200000|2023-09-12 09:00:00|25816.9|25726.9|25918.2|25828.2|25921.5|25831.5|25784.1|25694.1|6654
1694512800000|2023-09-12 10:00:00|25915|25825|26208.1|26118.1|26374.1|26284.1|25886.4|25796.4|8893
1694516400000|2023-09-12 11:00:00|26205|26115|26140.1|26050.1|26225.5|26135.5|26076.6|25986.6|7192
1694520000000|2023-09-12 12:00:00|26140.3|26050.3|26170.3|26080.3|26265.6|26175.6|26140.3|26050.3|6632
1694523600000|2023-09-12 13:00:00|26172.7|26082.7|26328.1|26238.1|26371.6|26281.6|26088.1|25998.1|7839
1694527200000|2023-09-12 14:00:00|26327.3|26237.3|26164.1|26074.1|26425.5|26335.5|26104.5|26014.5|7911
1694530800000|2023-09-12 15:00:00|26164.4|26074.4|26253.8|26163.8|26281|26191|26160.3|26070.3|6144
1694534400000|2023-09-12 16:00:00|26252.6|26162.6|26155.4|26065.4|26586.3|26496.3|26121.8|26031.8|7020
1694538000000|2023-09-12 17:00:00|26153.3|26063.3|25952.7|25862.7|26209.9|26119.9|25951.2|25861.2|6448
1694541600000|2023-09-12 18:00:00|25952.4|25862.4|26026.4|25936.4|26061.8|25971.8|25935.5|25845.5|3751
1694545200000|2023-09-12 19:00:00|26025.8|25935.8|26124.1|26034.1|26301.9|26211.9|26025.8|25935.8|4384
1694548800000|2023-09-12 20:00:00|26125.3|26035.3|26124.2|26034.2|26162.7|26072.7|26104.2|26014.2|3776
1694552400000|2023-09-12 21:00:00|26123.9|26033.9|26148.2|26058.2|26202|26112|26113.8|26023.8|1573
1694556000000|2023-09-12 22:00:00|26148|26058|26021.5|25931.5|26148.2|26058.2|25979.6|25889.6|3273
1694559600000|2023-09-12 23:00:00|26022.2|25932.2|25887.1|25797.1|26022.9|25932.9|25851.8|25761.8|5197
1694563200000|2023-09-13 00:00:00|25887.6|25797.6|25969.7|25879.7|26035.4|25945.4|25817.5|25727.5|5186
1694566800000|2023-09-13 01:00:00|25971.1|25881.1|26004.7|25914.7|26011|25921|25954.3|25864.3|3555
1694570400000|2023-09-13 02:00:00|26005.9|25915.9|25962.8|25872.8|26017.9|25927.9|25951.1|25861.1|3303
1694574000000|2023-09-13 03:00:00|25964.3|25874.3|25925.1|25835.1|25971|25881|25886.4|25796.4|3159
1694577600000|2023-09-13 04:00:00|25925.4|25835.4|25971.5|25881.5|25995|25905|25909.8|25819.8|3166
1694581200000|2023-09-13 05:00:00|25971.4|25881.4|25945|25855|25974.5|25884.5|25901.1|25811.1|3269
1694584800000|2023-09-13 06:00:00|25947.2|25857.2|26003.3|25913.3|26034.9|25944.9|25912.9|25822.9|3629
1694588400000|2023-09-13 07:00:00|26003.8|25913.8|25922.9|25832.9|26152.6|26062.6|25906.9|25816.9|6182
1694592000000|2023-09-13 08:00:00|25924|25834|25999.2|25909.2|26012|25922|25912.7|25822.7|4794
1694595600000|2023-09-13 09:00:00|25997.4|25907.4|26205.7|26115.7|26247.9|26157.9|25977.1|25887.1|5732
1694599200000|2023-09-13 10:00:00|26206.3|26116.3|26196.4|26106.4|26271|26181|26138.8|26048.8|6553
1694602800000|2023-09-13 11:00:00|26196|26106|26243.4|26153.4|26286.9|26196.9|26155|26065|5041
1694606400000|2023-09-13 12:00:00|26243.5|26153.5|26262.9|26172.9|26307.7|26217.7|26080.4|25990.4|8550
1694610000000|2023-09-13 13:00:00|26260.9|26170.9|26172.7|26082.7|26280.8|26190.8|26135.9|26045.9|5539
1694613600000|2023-09-13 14:00:00|26173.6|26083.6|26264.1|26174.1|26383.2|26293.2|26123.5|26033.5|6146
1694617200000|2023-09-13 15:00:00|26262.3|26172.3|26312|26222|26433|26343|26237.4|26147.4|5837
1694620800000|2023-09-13 16:00:00|26312.1|26222.1|26336.1|26246.1|26454.5|26364.5|26255.1|26165.1|5648
1694624400000|2023-09-13 17:00:00|26330.6|26240.6|26144.9|26054.9|26404.9|26314.9|26129.2|26039.2|5510
1694628000000|2023-09-13 18:00:00|26142|26052|26164.9|26074.9|26212.9|26122.9|26136.6|26046.6|3780
1694631600000|2023-09-13 19:00:00|26163.9|26073.9|26198.5|26108.5|26247.5|26157.5|26109.1|26019.1|2835
1694635200000|2023-09-13 20:00:00|26198.7|26108.7|26267.5|26177.5|26299.7|26209.7|26194.2|26104.2|2190
1694638800000|2023-09-13 21:00:00|26267.7|26177.7|26280.7|26190.7|26322.5|26232.5|26258.7|26168.7|2304
1694642400000|2023-09-13 22:00:00|26280.8|26190.8|26294.9|26204.9|26368.2|26278.2|26277.8|26187.8|2904
1694646000000|2023-09-13 23:00:00|26294.3|26204.3|26276.2|26186.2|26316.8|26226.8|26248|26158|1416
1694649600000|2023-09-14 00:00:00|26274.2|26184.2|26569.4|26479.4|26570.4|26480.4|26239.2|26149.2|3604
1694653200000|2023-09-14 01:00:00|26569.5|26479.5|26230|26140|26592.5|26502.5|26179.9|26089.9|6270
1694656800000|2023-09-14 02:00:00|26228.3|26138.3|26328.3|26238.3|26330|26240|26225|26135|2690
1694660400000|2023-09-14 03:00:00|26329.2|26239.2|26318.5|26228.5|26345|26255|26299.3|26209.3|2675
1694664000000|2023-09-14 04:00:00|26317.8|26227.8|26264.8|26174.8|26326.3|26236.3|26245.2|26155.2|1784
1694667600000|2023-09-14 05:00:00|26262.4|26172.4|26239.5|26149.5|26295|26205|26220.6|26130.6|2960
1694671200000|2023-09-14 06:00:00|26239.8|26149.8|26336.8|26246.8|26340|26250|26229|26139|2560
1694674800000|2023-09-14 07:00:00|26336.6|26246.6|26393.4|26303.4|26437.2|26347.2|26309.8|26219.8|3194
1694678400000|2023-09-14 08:00:00|26392|26302|26351.6|26261.6|26407.1|26317.1|26325.6|26235.6|2781
1694682000000|2023-09-14 09:00:00|26351.7|26261.7|26332.6|26242.6|26353|26263|26318.1|26228.1|2167
1694685600000|2023-09-14 10:00:00|26335.7|26245.7|26380.3|26290.3|26394.1|26304.1|26328.8|26238.8|3353
1694689200000|2023-09-14 11:00:00|26381.2|26291.2|26503.5|26413.5|26534|26444|26377.5|26287.5|4500
1694692800000|2023-09-14 12:00:00|26502.6|26412.6|26513.1|26423.1|26635.5|26545.5|26395.5|26305.5|5699
1694696400000|2023-09-14 13:00:00|26509.3|26419.3|26630.9|26540.9|26813.7|26723.7|26509.1|26419.1|7327
1694700000000|2023-09-14 14:00:00|26631.2|26541.2|26793|26703|26798.3|26708.3|26580|26490|6314
1694703600000|2023-09-14 15:00:00|26789.2|26699.2|26744.4|26654.4|26845|26755|26638.8|26548.8|6235
1694707200000|2023-09-14 16:00:00|26743.9|26653.9|26667.8|26577.8|26784|26694|26599.2|26509.2|4373
1694710800000|2023-09-14 17:00:00|26669|26579|26697.7|26607.7|26729|26639|26621.3|26531.3|5032
1694714400000|2023-09-14 18:00:00|26703|26613|26647.8|26557.8|26895.5|26805.5|26635.8|26545.8|5686
1694718000000|2023-09-14 19:00:00|26650.5|26560.5|26727.9|26637.9|26731.3|26641.3|26608.1|26518.1|4523
1694721600000|2023-09-14 20:00:00|26727.5|26637.5|26624.5|26534.5|26769.1|26679.1|26611.4|26521.4|3758
1694725200000|2023-09-14 21:00:00|26624.2|26534.2|26584.2|26494.2|26668|26578|26538.3|26448.3|1672
1694728800000|2023-09-14 22:00:00|26582|26492|26659.5|26569.5|26674.9|26584.9|26558.9|26468.9|3042
1694732400000|2023-09-14 23:00:00|26663.5|26573.5|26577.2|26487.2|26680.1|26590.1|26548.8|26458.8|3604
1694736000000|2023-09-15 00:00:00|26580.5|26490.5|26545.3|26455.3|26611.9|26521.9|26524.2|26434.2|3445
1694739600000|2023-09-15 01:00:00|26534.9|26444.9|26551.5|26461.5|26565.5|26475.5|26505.8|26415.8|3438
1694743200000|2023-09-15 02:00:00|26551.7|26461.7|26659.6|26569.6|26661.1|26571.1|26551.4|26461.4|3144
1694746800000|2023-09-15 03:00:00|26660.1|26570.1|26675.1|26585.1|26675.1|26585.1|26627.9|26537.9|1500
1694750400000|2023-09-15 04:00:00|26669|26579|26700.5|26610.5|26710.9|26620.9|26649.8|26559.8|1903
1694754000000|2023-09-15 05:00:00|26693.8|26603.8|26645.3|26555.3|26700.6|26610.6|26628.5|26538.5|1333
1694757600000|2023-09-15 06:00:00|26643.7|26553.7|26639.5|26549.5|26657.5|26567.5|26618.8|26528.8|1093
1694761200000|2023-09-15 07:00:00|26630.2|26540.2|26632.4|26542.4|26640.3|26550.3|26603|26513|1428
1694764800000|2023-09-15 08:00:00|26629|26539|26685.7|26595.7|26685.7|26595.7|26605.7|26515.7|1683
1694768400000|2023-09-15 09:00:00|26685.6|26595.6|26681.4|26591.4|26730.2|26640.2|26630.2|26540.2|2297
1694772000000|2023-09-15 10:00:00|26678.8|26588.8|26685.7|26595.7|26702.8|26612.8|26649.5|26559.5|3066
1694775600000|2023-09-15 11:00:00|26684.9|26594.9|26477.4|26387.4|26688.5|26598.5|26434|26344|3405
1694779200000|2023-09-15 12:00:00|26476.6|26386.6|26410.6|26320.6|26518.3|26428.3|26386.1|26296.1|4573
1694782800000|2023-09-15 13:00:00|26410.2|26320.2|26417.9|26327.9|26569.6|26479.6|26410.2|26320.2|3203
1694786400000|2023-09-15 14:00:00|26415.6|26325.6|26284.9|26194.9|26461.3|26371.3|26270.4|26180.4|4830
1694790000000|2023-09-15 15:00:00|26285|26195|26367.7|26277.7|26375.5|26285.5|26275.2|26185.2|5287
1694793600000|2023-09-15 16:00:00|26368.7|26278.7|26422.5|26332.5|26435.1|26345.1|26361.7|26271.7|3759
1694797200000|2023-09-15 17:00:00|26425|26335|26406|26316|26425.1|26335.1|26367.5|26277.5|2040
1694800800000|2023-09-15 18:00:00|26397.8|26307.8|26396|26306|26453.8|26363.8|26384|26294|3536
1694804400000|2023-09-15 19:00:00|26395.8|26305.8|26447.7|26357.7|26493.1|26403.1|26390.4|26300.4|3525
1694808000000|2023-09-15 20:00:00|26448.1|26358.1|26455.9|26365.9|26490.2|26400.2|26427.6|26337.6|2027
1694847600000|2023-09-16 07:00:00|26536.6|26446.6|26546.1|26456.1|26555.6|26465.6|26533.2|26443.2|1977
1694851200000|2023-09-16 08:00:00|26545.4|26455.4|26563.9|26473.9|26583.9|26493.9|26525|26435|1808
1694854800000|2023-09-16 09:00:00|26564.1|26474.1|26559.5|26469.5|26628|26538|26558.6|26468.6|1579
1694858400000|2023-09-16 10:00:00|26559.2|26469.2|26591.5|26501.5|26591.5|26501.5|26504.3|26414.3|1688
1694862000000|2023-09-16 11:00:00|26591.7|26501.7|26572.8|26482.8|26592.6|26502.6|26570.5|26480.5|195
1694865600000|2023-09-16 12:00:00|26579.4|26489.4|26602.5|26512.5|26625|26535|26549.6|26459.6|1511
1694869200000|2023-09-16 13:00:00|26604.4|26514.4|26608.6|26518.6|26622.3|26532.3|26574.2|26484.2|2250
1694872800000|2023-09-16 14:00:00|26608|26518|26555.4|26465.4|26615.2|26525.2|26552.6|26462.6|1142
1694876400000|2023-09-16 15:00:00|26555.2|26465.2|26564.8|26474.8|26591.4|26501.4|26540.9|26450.9|1128
1694880000000|2023-09-16 16:00:00|26564.6|26474.6|26582.6|26492.6|26586.4|26496.4|26554.7|26464.7|2628
1694883600000|2023-09-16 17:00:00|26582.4|26492.4|26624.3|26534.3|26666.6|26576.6|26559.9|26469.9|2600
1694887200000|2023-09-16 18:00:00|26624.4|26534.4|26628.1|26538.1|26663.2|26573.2|26611.8|26521.8|1678
1694890800000|2023-09-16 19:00:00|26627.7|26537.7|26587.6|26497.6|26634.7|26544.7|26562.9|26472.9|1020
1694894400000|2023-09-16 20:00:00|26587.4|26497.4|26587.5|26497.5|26612.7|26522.7|26574|26484|1193
1694898000000|2023-09-16 21:00:00|26587.9|26497.9|26628.2|26538.2|26631.7|26541.7|26583.4|26493.4|1083
1694901600000|2023-09-16 22:00:00|26623.1|26533.1|26616.8|26526.8|26630.1|26540.1|26613.2|26523.2|1682
1694905200000|2023-09-16 23:00:00|26616.6|26526.6|26612.4|26522.4|26625.3|26535.3|26568.6|26478.6|1731
1694908800000|2023-09-17 00:00:00|26612.6|26522.6|26522.1|26432.1|26612.8|26522.8|26495|26405|3045
1694912400000|2023-09-17 01:00:00|26522.4|26432.4|26550.1|26460.1|26565.2|26475.2|26480.5|26390.5|2749
1694916000000|2023-09-17 02:00:00|26550.3|26460.3|26554.3|26464.3|26568.2|26478.2|26541.9|26451.9|2155
1694919600000|2023-09-17 03:00:00|26554.1|26464.1|26577.8|26487.8|26582.3|26492.3|26548.8|26458.8|912
1694923200000|2023-09-17 04:00:00|26578.1|26488.1|26609.2|26519.2|26613.1|26523.1|26559.6|26469.6|1192
1694926800000|2023-09-17 05:00:00|26609.4|26519.4|26593.6|26503.6|26612|26522|26576.9|26486.9|3199
1694930400000|2023-09-17 06:00:00|26594.4|26504.4|26595.2|26505.2|26595.6|26505.6|26576.1|26486.1|1705
1694934000000|2023-09-17 07:00:00|26595.3|26505.3|26552.1|26462.1|26600.5|26510.5|26551.3|26461.3|1949
1694937600000|2023-09-17 08:00:00|26551.2|26461.2|26598.8|26508.8|26599.9|26509.9|26543.1|26453.1|1747
1694941200000|2023-09-17 09:00:00|26599|26509|26626.5|26536.5|26627.4|26537.4|26590.2|26500.2|2126
1694944800000|2023-09-17 10:00:00|26626.6|26536.6|26644.2|26554.2|26652.9|26562.9|26621|26531|1524
1694948400000|2023-09-17 11:00:00|26644.3|26554.3|26621.4|26531.4|26665.9|26575.9|26621.4|26531.4|915
1694952000000|2023-09-17 12:00:00|26622.3|26532.3|26627.6|26537.6|26636.2|26546.2|26616.3|26526.3|1629
1694955600000|2023-09-17 13:00:00|26626.5|26536.5|26594.9|26504.9|26629.8|26539.8|26582.3|26492.3|2519
1694959200000|2023-09-17 14:00:00|26594.8|26504.8|26593.4|26503.4|26632.5|26542.5|26582.6|26492.6|2209
1694962800000|2023-09-17 15:00:00|26593.8|26503.8|26602.1|26512.1|26641.6|26551.6|26593.8|26503.8|2472
1694966400000|2023-09-17 16:00:00|26602.9|26512.9|26565.9|26475.9|26603.7|26513.7|26551.4|26461.4|2425
1694970000000|2023-09-17 17:00:00|26566.2|26476.2|26539.6|26449.6|26576.5|26486.5|26539.1|26449.1|1308
1694973600000|2023-09-17 18:00:00|26533.6|26443.6|26550.5|26460.5|26562.6|26472.6|26524.5|26434.5|2747
1694977200000|2023-09-17 19:00:00|26549.8|26459.8|26572.1|26452.1|26580.5|26472|26542.4|26436.5|2177
1694980800000|2023-09-17 20:00:00|26572.4|26452.4|26503.5|26383.5|26574.6|26454.6|26495.6|26375.6|1784
1694984400000|2023-09-17 21:00:00|26503.4|26383.4|26534.8|26444.8|26541.5|26451.5|26454.4|26348.1|1768
1694988000000|2023-09-17 22:00:00|26534.9|26444.9|26537|26447|26538.3|26448.3|26490|26400|2175
1694991600000|2023-09-17 23:00:00|26537.6|26447.6|26584.9|26494.9|26584.9|26494.9|26504.9|26414.9|1962
1694995200000|2023-09-18 00:00:00|26579.3|26489.3|26515.4|26425.4|26598.8|26508.8|26447|26357|3859
1694998800000|2023-09-18 01:00:00|26514.7|26424.7|26512.2|26422.2|26536.5|26446.5|26494.3|26404.3|2582
1695002400000|2023-09-18 02:00:00|26512.7|26422.7|26714.5|26624.5|26795|26705|26508|26418|4820
1695006000000|2023-09-18 03:00:00|26715|26625|26708.6|26618.6|26731.5|26641.5|26634.4|26544.4|2746
1695009600000|2023-09-18 04:00:00|26708.3|26618.3|26667.1|26577.1|26731.5|26641.5|26618.4|26528.4|2292
1695013200000|2023-09-18 05:00:00|26667.6|26577.6|26715|26625|26728.8|26638.8|26655.2|26565.2|2362
1695016800000|2023-09-18 06:00:00|26712.4|26622.4|26694.2|26604.2|26745|26655|26684|26594|2940
1695020400000|2023-09-18 07:00:00|26692.5|26602.5|26761.8|26671.8|26840.8|26750.8|26683.6|26593.6|3098
1695024000000|2023-09-18 08:00:00|26761.7|26671.7|26769.4|26679.4|26774.9|26684.9|26735.5|26645.5|1514
1695027600000|2023-09-18 09:00:00|26769.8|26679.8|26939.4|26849.4|26988.6|26898.6|26769.8|26679.8|4300
1695031200000|2023-09-18 10:00:00|26937.7|26847.7|27176.9|27086.9|27221.8|27131.8|26936.7|26846.7|5589
1695034800000|2023-09-18 11:00:00|27175.7|27085.7|27244.5|27154.5|27286.5|27196.5|27150.3|27060.3|6014
1695038400000|2023-09-18 12:00:00|27242|27152|27445.3|27355.3|27458.5|27368.5|27204.6|27114.6|5874
1695042000000|2023-09-18 13:00:00|27447|27357|27305.3|27215.3|27460.4|27370.4|27255|27165|5513
1695045600000|2023-09-18 14:00:00|27306.4|27216.4|27334.9|27244.9|27342|27252|27193|27103|4794
1695049200000|2023-09-18 15:00:00|27332.7|27242.7|27319.3|27229.3|27404.3|27314.3|27305.9|27215.9|2862
1695052800000|2023-09-18 16:00:00|27320.1|27230.1|27307.3|27217.3|27363.4|27273.4|27257.9|27167.9|1957
1695056400000|2023-09-18 17:00:00|27307.2|27217.2|26820.1|26730.1|27322.5|27232.5|26718.4|26628.4|4459
1695060000000|2023-09-18 18:00:00|26819.1|26729.1|26759|26669|26888.4|26798.4|26681|26591|3637
1695063600000|2023-09-18 19:00:00|26756.4|26666.4|26868.5|26778.5|26988.8|26898.8|26741|26651|3142
1695067200000|2023-09-18 20:00:00|26870.5|26780.5|26818.1|26728.1|26894.5|26804.5|26795.9|26705.9|2113
1695070800000|2023-09-18 21:00:00|26818.2|26728.2|26884.1|26794.1|26890|26800|26788.4|26698.4|1756
1695074400000|2023-09-18 22:00:00|26881.6|26791.6|26931.2|26841.2|26931.2|26841.2|26837.5|26747.5|1696
1695078000000|2023-09-18 23:00:00|26924.6|26834.6|26806.9|26716.9|26931.2|26841.2|26784.4|26694.4|1640
1695081600000|2023-09-19 00:00:00|26807.5|26717.5|26735.8|26645.8|26837.4|26747.4|26721.6|26631.6|2362
1695085200000|2023-09-19 01:00:00|26735.6|26645.6|26750.1|26660.1|26786.9|26696.9|26720.5|26630.5|1954
1695088800000|2023-09-19 02:00:00|26752.8|26662.8|26868.3|26778.3|26871.2|26781.2|26735.3|26645.3|2501
1695092400000|2023-09-19 03:00:00|26870|26780|26882.3|26792.3|26885.7|26795.7|26841.9|26751.9|2087
1695096000000|2023-09-19 04:00:00|26874.4|26784.4|26919|26829|26920.2|26830.2|26859.1|26769.1|1262
1695099600000|2023-09-19 05:00:00|26913.9|26823.9|26870|26780|26920.1|26830.1|26845.1|26755.1|1186
1695103200000|2023-09-19 06:00:00|26856.2|26766.2|26882.5|26792.5|26882.5|26792.5|26809.7|26719.7|1247
1695106800000|2023-09-19 07:00:00|26881.5|26791.5|26915.1|26825.1|26938.9|26848.9|26868.4|26778.4|855
1695110400000|2023-09-19 08:00:00|26913|26823|27113.2|27023.2|27122|27032|26909.3|26819.3|2525
1695114000000|2023-09-19 09:00:00|27112.4|27022.4|27337.4|27247.4|27519|27429|27089|26999|6060
1695117600000|2023-09-19 10:00:00|27338|27248|27220.9|27130.9|27361|27271|27116.2|27026.2|5059
1695121200000|2023-09-19 11:00:00|27221|27131|27283.4|27193.4|27284.2|27194.2|27161.7|27071.7|2627
1695124800000|2023-09-19 12:00:00|27283.5|27193.5|27201.6|27111.6|27342|27252|27127.4|27037.4|3934
1695128400000|2023-09-19 13:00:00|27200.3|27110.3|27019.3|26929.3|27254.4|27164.4|26977.5|26887.5|3705
1695132000000|2023-09-19 14:00:00|27022.8|26932.8|27221.9|27131.9|27246.7|27156.7|26938.5|26848.5|4494
1695135600000|2023-09-19 15:00:00|27221.4|27131.4|27470.2|27380.2|27535.6|27445.6|27189.1|27099.1|6098
1695139200000|2023-09-19 16:00:00|27470.7|27380.7|27336|27246|27531.6|27441.6|27293.6|27203.6|5570
1695142800000|2023-09-19 17:00:00|27333.8|27243.8|27186.9|27096.9|27341|27251|27137.9|27047.9|4364
1695146400000|2023-09-19 18:00:00|27187.7|27097.7|27177.2|27087.2|27255.5|27165.5|27130.7|27040.7|4478
1695150000000|2023-09-19 19:00:00|27175.7|27085.7|27238.7|27148.7|27253.5|27163.5|27134.1|27044.1|2916
1695153600000|2023-09-19 20:00:00|27238.9|27148.9|27237.3|27147.3|27257|27167|27175.6|27085.6|2131
1695157200000|2023-09-19 21:00:00|27237.4|27147.4|27208.3|27118.3|27238.7|27148.7|27052.7|26962.7|2823
1695160800000|2023-09-19 22:00:00|27209.2|27119.2|27249.6|27159.6|27250.6|27160.6|27150|27060|1553
1695164400000|2023-09-19 23:00:00|27250.6|27160.6|27273.6|27183.6|27285.4|27195.4|27234.5|27144.5|1194
1695168000000|2023-09-20 00:00:00|27272.3|27182.3|27252.9|27162.9|27308.5|27218.5|27197.7|27107.7|1320
1695171600000|2023-09-20 01:00:00|27252.3|27162.3|27403.9|27313.9|27405.1|27315.1|27244.9|27154.9|2176
1695175200000|2023-09-20 02:00:00|27405.1|27315.1|27214.3|27124.3|27441.2|27351.2|27199.4|27109.4|2010
1695178800000|2023-09-20 03:00:00|27211.8|27121.8|27164.5|27074.5|27247.7|27157.7|27139.8|27049.8|2891
1695182400000|2023-09-20 04:00:00|27164.6|27074.6|27131|27041|27205.4|27115.4|27125.5|27035.5|1968
1695186000000|2023-09-20 05:00:00|27130.9|27040.9|27077.5|26987.5|27153.7|27063.7|27067|26977|2335
1695189600000|2023-09-20 06:00:00|27075.5|26985.5|27113.9|27023.9|27119.8|27029.8|26989|26899|3337
1695193200000|2023-09-20 07:00:00|27116.4|27026.4|27153.7|27063.7|27179.2|27089.2|27098.4|27008.4|2328
1695196800000|2023-09-20 08:00:00|27153|27063|27241.2|27151.2|27242.7|27152.7|27140.6|27050.6|1910
1695200400000|2023-09-20 09:00:00|27239.7|27149.7|27100.4|27010.4|27241.2|27151.2|27010.4|26920.4|4152
1695204000000|2023-09-20 10:00:00|27097.6|27007.6|27125.9|27035.9|27126.3|27036.3|26999.3|26909.3|3238
1695207600000|2023-09-20 11:00:00|27126.3|27036.3|27154.6|27064.6|27171.2|27081.2|27113.5|27023.5|2055
1695211200000|2023-09-20 12:00:00|27149|27059|27121.3|27031.3|27177.8|27087.8|27049.5|26959.5|2828
1695214800000|2023-09-20 13:00:00|27120.7|27030.7|27212.8|27122.8|27247|27157|27066|26976|3369
1695218400000|2023-09-20 14:00:00|27210.5|27120.5|27180.1|27090.1|27283.4|27193.4|27105|27015|3147
1695222000000|2023-09-20 15:00:00|27179.1|27089.1|27231.4|27141.4|27243.5|27153.5|27146.8|27056.8|3445
1695225600000|2023-09-20 16:00:00|27229.6|27139.6|27204.2|27114.2|27263.6|27173.6|27189.1|27099.1|3301
1695229200000|2023-09-20 17:00:00|27204.6|27114.6|27246.5|27156.5|27319|27229|27204.6|27114.6|3320
1695232800000|2023-09-20 18:00:00|27253.5|27163.5|27209.7|27119.7|27342.8|27252.8|27141.9|27051.9|6633
1695236400000|2023-09-20 19:00:00|27209.4|27119.4|26980.9|26890.9|27236.5|27146.5|26869.5|26779.5|5170
1695240000000|2023-09-20 20:00:00|26978|26888|27139.3|27049.3|27139.4|27049.4|26975.6|26885.6|3786
1695243600000|2023-09-20 21:00:00|27141.7|27051.7|27155.1|27065.1|27285.3|27195.3|27111|27021|3940
1695247200000|2023-09-20 22:00:00|27156|27066|27144.9|27054.9|27170.3|27080.3|27099.6|27009.6|3916
1695250800000|2023-09-20 23:00:00|27147.9|27057.9|27170|27080|27201.7|27111.7|27125.1|27035.1|3486
1695254400000|2023-09-21 00:00:00|27176|27086|27091.3|27001.3|27209.5|27119.5|27090.5|27000.5|3750
1695258000000|2023-09-21 01:00:00|27091.2|27001.2|27074.5|26984.5|27103.9|27013.9|27029.9|26939.9|4275
1695261600000|2023-09-21 02:00:00|27075|26985|27015.9|26925.9|27102.1|27012.1|26987.1|26897.1|3124
1695265200000|2023-09-21 03:00:00|27016|26926|27080|26990|27081.5|26991.5|27014.8|26924.8|2401
1695268800000|2023-09-21 04:00:00|27080.2|26990.2|27140.3|27050.3|27151.1|27061.1|27048.5|26958.5|2863
1695272400000|2023-09-21 05:00:00|27141.7|27051.7|27123.6|27033.6|27141.7|27051.7|27086.5|26996.5|1019
1695276000000|2023-09-21 06:00:00|27120.1|27030.1|27119.6|27029.6|27123.6|27033.6|27060.3|26970.3|2243
1695279600000|2023-09-21 07:00:00|27117.6|27027.6|27037.1|26947.1|27120.2|27030.2|27031.2|26941.2|2252
1695283200000|2023-09-21 08:00:00|27037.4|26947.4|26971.4|26881.4|27060.1|26970.1|26965.5|26875.5|3666
1695286800000|2023-09-21 09:00:00|26970.5|26880.5|26792.3|26702.3|26987.5|26897.5|26741.5|26651.5|5520
1695290400000|2023-09-21 10:00:00|26791.8|26701.8|26695.2|26605.2|26842|26752|26690.5|26600.5|5046
1695294000000|2023-09-21 11:00:00|26695|26605|26779.5|26689.5|26826.3|26736.3|26683.5|26593.5|4494
1695297600000|2023-09-21 12:00:00|26778.8|26688.8|26686.9|26596.9|26822|26732|26617.4|26527.4|5152
1695301200000|2023-09-21 13:00:00|26686.5|26596.5|26463.8|26373.8|26699.5|26609.5|26422.6|26332.6|6453
1695304800000|2023-09-21 14:00:00|26464.6|26374.6|26628|26538|26636.8|26546.8|26427.1|26337.1|7258
1695308400000|2023-09-21 15:00:00|26627.7|26537.7|26633.1|26543.1|26704.2|26614.2|26589.5|26499.5|6567
1695312000000|2023-09-21 16:00:00|26632.6|26542.6|26628.8|26538.8|26648.7|26558.7|26594.9|26504.9|5713
1695315600000|2023-09-21 17:00:00|26637.7|26547.7|26695|26605|26739.2|26649.2|26627.8|26537.8|5325
1695319200000|2023-09-21 18:00:00|26697.8|26607.8|26662.5|26572.5|26732.3|26642.3|26654|26564|2975
1695322800000|2023-09-21 19:00:00|26662.4|26572.4|26662.5|26572.5|26668.1|26578.1|26605.1|26515.1|3039
1695326400000|2023-09-21 20:00:00|26661.2|26571.2|26646.8|26556.8|26662.5|26572.5|26559|26469|2406
1695330000000|2023-09-21 21:00:00|26646.9|26556.9|26659|26569|26671.6|26581.6|26611.1|26521.1|2241
1695333600000|2023-09-21 22:00:00|26658.7|26568.7|26634.8|26544.8|26664.1|26574.1|26601.4|26511.4|1831
1695337200000|2023-09-21 23:00:00|26634.5|26544.5|26613.6|26523.6|26662.6|26572.6|26605.9|26515.9|1813
1695340800000|2023-09-22 00:00:00|26613.3|26523.3|26688.3|26598.3|26694.5|26604.5|26533.4|26443.4|3676
1695344400000|2023-09-22 01:00:00|26688|26598|26675.6|26585.6|26715.5|26625.5|26620|26530|3722
1695348000000|2023-09-22 02:00:00|26675.4|26585.4|26621|26531|26691.7|26601.7|26613.6|26523.6|2446
1695351600000|2023-09-22 03:00:00|26622.6|26532.6|26673.4|26583.4|26687.7|26597.7|26607.5|26517.5|4224
1695355200000|2023-09-22 04:00:00|26672.2|26582.2|26700.1|26610.1|26707.7|26617.7|26667.1|26577.1|2561
1695358800000|2023-09-22 05:00:00|26698.6|26608.6|26711.3|26621.3|26715.1|26625.1|26655.1|26565.1|2043
1695362400000|2023-09-22 06:00:00|26709.1|26619.1|26665|26575|26732.6|26642.6|26653|26563|3152
1695366000000|2023-09-22 07:00:00|26667.8|26577.8|26719|26629|26747.9|26657.9|26627.7|26537.7|3735
1695369600000|2023-09-22 08:00:00|26719.2|26629.2|26724.6|26634.6|26788.8|26698.8|26712.9|26622.9|3583
1695373200000|2023-09-22 09:00:00|26724|26634|26683.5|26593.5|26724.6|26634.6|26671.7|26581.7|2397
1695376800000|2023-09-22 10:00:00|26682.8|26592.8|26645|26555|26704.3|26614.3|26640.7|26550.7|2241
1695380400000|2023-09-22 11:00:00|26644.5|26554.5|26685.6|26595.6|26698.4|26608.4|26643.9|26553.9|3294
1695384000000|2023-09-22 12:00:00|26685.9|26595.9|26631.3|26541.3|26699.5|26609.5|26625.6|26535.6|2002
1695387600000|2023-09-22 13:00:00|26630.8|26540.8|26656.9|26566.9|26665.5|26575.5|26617.1|26527.1|3000
1695391200000|2023-09-22 14:00:00|26657.2|26567.2|26725.7|26635.7|26738.7|26648.7|26643.4|26553.4|3365
1695394800000|2023-09-22 15:00:00|26726.2|26636.2|26693.7|26603.7|26742.2|26652.2|26678.5|26588.5|2933
1695398400000|2023-09-22 16:00:00|26695.2|26605.2|26647.8|26557.8|26695.2|26605.2|26637.9|26547.9|1709
1695402000000|2023-09-22 17:00:00|26647.3|26557.3|26636.7|26546.7|26676|26586|26594.4|26504.4|1641
1695405600000|2023-09-22 18:00:00|26630.4|26540.4|26645|26555|26653.1|26563.1|26587.4|26497.4|1487
1695409200000|2023-09-22 19:00:00|26644.6|26554.6|26594|26504|26683.5|26593.5|26588.3|26498.3|2341
1695412800000|2023-09-22 20:00:00|26595|26505|26584.4|26494.4|26610.7|26520.7|26562.1|26472.1|2439
1695452400000|2023-09-23 07:00:00|26625.8|26535.8|26631.4|26541.4|26636.5|26546.5|26597.6|26507.6|1400
1695456000000|2023-09-23 08:00:00|26632|26542|26625.8|26535.8|26640.1|26550.1|26608.2|26518.2|645
1695459600000|2023-09-23 09:00:00|26625.7|26535.7|26626|26536|26631.5|26541.5|26605.4|26515.4|438
1695463200000|2023-09-23 10:00:00|26626.3|26536.3|26624.5|26534.5|26632.1|26542.1|26616.9|26526.9|395
1695466800000|2023-09-23 11:00:00|26624.4|26534.4|26624.2|26534.2|26628.3|26538.3|26607.2|26517.2|558
1695470400000|2023-09-23 12:00:00|26624.3|26534.3|26627.7|26537.7|26635.4|26545.4|26612.7|26522.7|527
1695474000000|2023-09-23 13:00:00|26627.8|26537.8|26627.6|26537.6|26632.5|26542.5|26605.7|26515.7|1565
1695477600000|2023-09-23 14:00:00|26627.5|26537.5|26624.9|26534.9|26630.7|26540.7|26609|26519|960
1695481200000|2023-09-23 15:00:00|26624.8|26534.8|26624.5|26534.5|26628.2|26538.2|26602.2|26512.2|1091
1695484800000|2023-09-23 16:00:00|26623.3|26533.3|26655.9|26565.9|26657|26567|26607.4|26517.4|675
1695488400000|2023-09-23 17:00:00|26656|26566|26647.1|26557.1|26658.3|26568.3|26622.6|26532.6|1405
1695492000000|2023-09-23 18:00:00|26646.9|26556.9|26670.2|26580.2|26682.7|26592.7|26646.6|26556.6|571
1695495600000|2023-09-23 19:00:00|26670.1|26580.1|26663.3|26573.3|26670.1|26580.1|26651.9|26561.9|366
1695499200000|2023-09-23 20:00:00|26662.4|26572.4|26645.3|26555.3|26664.8|26574.8|26637.9|26547.9|429
1695502800000|2023-09-23 21:00:00|26637.6|26547.6|26622.8|26532.8|26647.9|26557.9|26615.1|26525.1|299
1695506400000|2023-09-23 22:00:00|26623.8|26533.8|26617.6|26527.6|26630.5|26540.5|26611.4|26521.4|305
1695510000000|2023-09-23 23:00:00|26617.7|26527.7|26627.8|26537.8|26628.4|26538.4|26611.7|26521.7|2024
1695513600000|2023-09-24 00:00:00|26627.9|26537.9|26621.7|26531.7|26632.3|26542.3|26612.2|26522.2|1757
1695517200000|2023-09-24 01:00:00|26622.2|26532.2|26635.2|26545.2|26636.5|26546.5|26611.8|26521.8|188
1695520800000|2023-09-24 02:00:00|26635.4|26545.4|26637.7|26547.7|26640.8|26550.8|26628.6|26538.6|2114
1695524400000|2023-09-24 03:00:00|26637.5|26547.5|26617.7|26527.7|26643.5|26553.5|26615.7|26525.7|600
1695528000000|2023-09-24 04:00:00|26617.3|26527.3|26613.5|26523.5|26619.6|26529.6|26604.1|26514.1|325
1695531600000|2023-09-24 05:00:00|26613.7|26523.7|26604.2|26514.2|26615.3|26525.3|26599.4|26509.4|221
1695535200000|2023-09-24 06:00:00|26604|26514|26600.2|26510.2|26606.7|26516.7|26598.4|26508.4|189
1695538800000|2023-09-24 07:00:00|26600.4|26510.4|26609.9|26519.9|26609.9|26519.9|26597.9|26507.9|198
1695542400000|2023-09-24 08:00:00|26609.5|26519.5|26635|26545|26635|26545|26609.5|26519.5|248
1695546000000|2023-09-24 09:00:00|26635.5|26545.5|26634.5|26544.5|26655.6|26565.6|26628.7|26538.7|401
1695549600000|2023-09-24 10:00:00|26634.9|26544.9|26625.7|26535.7|26635.5|26545.5|26624|26534|119
1695553200000|2023-09-24 11:00:00|26625.8|26535.8|26643.6|26553.6|26652.7|26562.7|26624.4|26534.4|305
1695556800000|2023-09-24 12:00:00|26643.4|26553.4|26652.1|26562.1|26656.2|26566.2|26636.3|26546.3|205
1695560400000|2023-09-24 13:00:00|26652.2|26562.2|26638.6|26548.6|26665.5|26575.5|26634.4|26544.4|369
1695564000000|2023-09-24 14:00:00|26638.5|26548.5|26633.4|26543.4|26640.5|26550.5|26629.6|26539.6|328
1695567600000|2023-09-24 15:00:00|26633.3|26543.3|26621.8|26531.8|26640.5|26550.5|26609.9|26519.9|324
1695571200000|2023-09-24 16:00:00|26622.2|26532.2|26619.6|26529.6|26624.9|26534.9|26611.4|26521.4|231
1695574800000|2023-09-24 17:00:00|26619.5|26529.5|26718.6|26628.6|26750.7|26660.7|26615.5|26525.5|1543
1695578400000|2023-09-24 18:00:00|26719|26629|26639.4|26549.4|26774.9|26684.9|26483.7|26393.7|3578
1695582000000|2023-09-24 19:00:00|26638.7|26548.7|26511.1|26391.1|26638.7|26548.7|26401.5|26311.5|3217
1695585600000|2023-09-24 20:00:00|26509.3|26389.3|26562.2|26442.2|26568.5|26448.5|26469.7|26349.7|1605
1695589200000|2023-09-24 21:00:00|26562.1|26442.1|26579.4|26459.4|26580.8|26460.8|26514.4|26394.4|1033
1695592800000|2023-09-24 22:00:00|26579.3|26459.3|26552.3|26432.3|26579.3|26459.3|26534.8|26414.8|1182
1695596400000|2023-09-24 23:00:00|26552.5|26432.5|26311.7|26191.7|26552.5|26432.5|26194.1|26074.1|1964
1695600000000|2023-09-25 00:00:00|26309.7|26189.7|26290|26200|26311.7|26200|26052.1|25962.1|3634
1695603600000|2023-09-25 01:00:00|26290.5|26200.5|26209|26119|26378.3|26288.3|26208|26118|2641
1695607200000|2023-09-25 02:00:00|26209.5|26119.5|26252.4|26162.4|26295.1|26205.1|26202|26112|1734
1695610800000|2023-09-25 03:00:00|26252.2|26162.2|26201|26111|26279|26189|26200|26110|1993
1695614400000|2023-09-25 04:00:00|26201.6|26111.6|26191.8|26101.8|26236.8|26146.8|26157.1|26067.1|1063
1695618000000|2023-09-25 05:00:00|26191.6|26101.6|26156.1|26066.1|26192.7|26102.7|26121.4|26031.4|1581
1695621600000|2023-09-25 06:00:00|26157|26067|26183|26093|26214.5|26124.5|26085.1|25995.1|2103
1695625200000|2023-09-25 07:00:00|26181.3|26091.3|26229.7|26139.7|26232.8|26142.8|26146.7|26056.7|1270
1695628800000|2023-09-25 08:00:00|26230|26140|26174.5|26084.5|26270.5|26180.5|26151.9|26061.9|2165
1695632400000|2023-09-25 09:00:00|26181.6|26091.6|26107.6|26017.6|26188.8|26098.8|26092.4|26002.4|1947
1695636000000|2023-09-25 10:00:00|26107.3|26017.3|26139.8|26049.8|26157.1|26067.1|26093.3|26003.3|1461
1695639600000|2023-09-25 11:00:00|26138.5|26048.5|26117|26027|26153.4|26063.4|26064.4|25974.4|2184
1695643200000|2023-09-25 12:00:00|26116.3|26026.3|26145.8|26055.8|26154.5|26064.5|26044.7|25954.7|3276
1695646800000|2023-09-25 13:00:00|26145.7|26055.7|26203.5|26113.5|26235|26145|26130.7|26040.7|2239
1695650400000|2023-09-25 14:00:00|26202.5|26112.5|26178.9|26088.9|26221.7|26131.7|26159.9|26069.9|1356
1695654000000|2023-09-25 15:00:00|26179.5|26089.5|26285.2|26195.2|26340.3|26250.3|26179.5|26089.5|3211
1695657600000|2023-09-25 16:00:00|26285.9|26195.9|26371.2|26281.2|26465|26375|26285.2|26195.2|3518
1695661200000|2023-09-25 17:00:00|26373.1|26283.1|26403.3|26313.3|26415.4|26325.4|26268.7|26178.7|3643
1695664800000|2023-09-25 18:00:00|26403.1|26313.1|26376|26286|26431.3|26341.3|26360.8|26270.8|2120
1695668400000|2023-09-25 19:00:00|26376.9|26286.9|26370.3|26280.3|26394.9|26304.9|26317.3|26227.3|3009
1695672000000|2023-09-25 20:00:00|26374.7|26284.7|26332.6|26242.6|26483.2|26393.2|26330.4|26240.4|2145
1695675600000|2023-09-25 21:00:00|26334.8|26244.8|26323.3|26233.3|26355.3|26265.3|26308.4|26218.4|822
1695679200000|2023-09-25 22:00:00|26323.9|26233.9|26326.6|26236.6|26336.2|26246.2|26315|26225|498
1695682800000|2023-09-25 23:00:00|26326.4|26236.4|26347.5|26257.5|26354.6|26264.6|26315|26225|467
1695686400000|2023-09-26 00:00:00|26347.9|26257.9|26308.6|26218.6|26349.4|26259.4|26295|26205|1773
1695690000000|2023-09-26 01:00:00|26309.7|26219.7|26342.6|26252.6|26342.6|26252.6|26279.4|26189.4|1474
1695693600000|2023-09-26 02:00:00|26350.4|26260.4|26402.1|26312.1|26403.7|26313.7|26327.8|26237.8|1675
1695697200000|2023-09-26 03:00:00|26403|26313|26401.7|26311.7|26442.5|26352.5|26391.9|26301.9|1502
1695700800000|2023-09-26 04:00:00|26400.2|26310.2|26389.9|26299.9|26406.9|26316.9|26377|26287|1297
1695704400000|2023-09-26 05:00:00|26389.7|26299.7|26363|26273|26394.3|26304.3|26353.6|26263.6|1260
1695708000000|2023-09-26 06:00:00|26362.4|26272.4|26334.8|26244.8|26382.3|26292.3|26318.6|26228.6|1175
1695711600000|2023-09-26 07:00:00|26334|26244|26315.5|26225.5|26334|26244|26298.7|26208.7|816
1695715200000|2023-09-26 08:00:00|26315|26225|26317.6|26227.6|26325.9|26235.9|26298.6|26208.6|917
1695718800000|2023-09-26 09:00:00|26316.1|26226.1|26315.2|26225.2|26367.6|26277.6|26271.1|26181.1|2556
1695722400000|2023-09-26 10:00:00|26315.4|26225.4|26290|26200|26320.8|26230.8|26269|26179|1981
1695726000000|2023-09-26 11:00:00|26289.5|26199.5|26313.5|26223.5|26330.3|26240.3|26235.8|26145.8|2404
1695729600000|2023-09-26 12:00:00|26312.7|26222.7|26253|26163|26343.4|26253.4|26245.3|26155.3|3286
1695733200000|2023-09-26 13:00:00|26252.9|26162.9|26225.1|26135.1|26297.9|26207.9|26192.7|26102.7|2917
1695736800000|2023-09-26 14:00:00|26223.5|26133.5|26240.3|26150.3|26253.9|26163.9|26163.3|26073.3|2943
1695740400000|2023-09-26 15:00:00|26236.7|26146.7|26169.5|26079.5|26244.7|26154.7|26135.1|26045.1|2918
1695744000000|2023-09-26 16:00:00|26169.6|26079.6|26262.7|26172.7|26334.3|26244.3|26157.7|26067.7|2648
1695747600000|2023-09-26 17:00:00|26262.4|26172.4|26214|26124|26305.1|26215.1|26186.5|26096.5|2502
1695751200000|2023-09-26 18:00:00|26211.3|26121.3|26218|26128|26246.1|26156.1|26189.6|26099.6|1896
1695754800000|2023-09-26 19:00:00|26224|26134|26288.4|26198.4|26309.2|26219.2|26211.1|26121.1|1583
1695758400000|2023-09-26 20:00:00|26288.1|26198.1|26200.8|26110.8|26328.9|26238.9|26190.4|26100.4|2454
1695762000000|2023-09-26 21:00:00|26202.4|26112.4|26201.9|26111.9|26230.9|26140.9|26144.5|26054.5|1547
1695765600000|2023-09-26 22:00:00|26205.4|26115.4|26200.2|26110.2|26250.6|26160.6|26197.7|26107.7|1329
1695769200000|2023-09-26 23:00:00|26199.7|26109.7|26260.3|26170.3|26276.7|26186.7|26195.1|26105.1|1107
1695772800000|2023-09-27 00:00:00|26259.9|26169.9|26298.9|26208.9|26301.2|26211.2|26248.9|26158.9|1497
1695776400000|2023-09-27 01:00:00|26299.1|26209.1|26298.6|26208.6|26307|26217|26264.1|26174.1|1213
1695780000000|2023-09-27 02:00:00|26299.5|26209.5|26274|26184|26318.4|26228.4|26265.9|26175.9|1103
1695783600000|2023-09-27 03:00:00|26274.1|26184.1|26311|26221|26330.3|26240.3|26272|26182|604
1695787200000|2023-09-27 04:00:00|26309.3|26219.3|26292.5|26202.5|26331|26241|26292.1|26202.1|1496
1695790800000|2023-09-27 05:00:00|26292.1|26202.1|26287.9|26197.9|26298.2|26208.2|26276.7|26186.7|1272
1695794400000|2023-09-27 06:00:00|26286.3|26196.3|26295.9|26205.9|26308.6|26218.6|26281.7|26191.7|1152
1695798000000|2023-09-27 07:00:00|26297.9|26207.9|26277.3|26187.3|26304.4|26214.4|26275.6|26185.6|1577
1695801600000|2023-09-27 08:00:00|26282.7|26192.7|26290.5|26200.5|26298.4|26208.4|26266.1|26176.1|903
1695805200000|2023-09-27 09:00:00|26297.3|26207.3|26444.3|26354.3|26444.3|26354.3|26288.3|26198.3|1496
1695808800000|2023-09-27 10:00:00|26443.6|26353.6|26479.1|26389.1|26521.7|26431.7|26406.8|26316.8|2814
1695812400000|2023-09-27 11:00:00|26488.6|26398.6|26812.6|26722.6|26875|26785|26474.7|26384.7|2960
1695816000000|2023-09-27 12:00:00|26807.9|26717.9|26767.5|26677.5|26885.4|26795.4|26721.4|26631.4|3047
1695819600000|2023-09-27 13:00:00|26768|26678|26665.8|26575.8|26850|26760|26605.6|26515.6|3009
1695823200000|2023-09-27 14:00:00|26666.5|26576.5|26235.1|26145.1|26672|26582|26205.3|26115.3|3919
1695826800000|2023-09-27 15:00:00|26233.7|26143.7|26332.6|26242.6|26370.5|26280.5|26205.3|26115.3|2578
1695830400000|2023-09-27 16:00:00|26337.9|26247.9|26283.1|26193.1|26353.8|26263.8|26265.1|26175.1|1939
1695834000000|2023-09-27 17:00:00|26280.6|26190.6|26263|26173|26310.8|26220.8|26202.1|26112.1|2260
1695837600000|2023-09-27 18:00:00|26253|26163|26285.1|26195.1|26321.2|26231.2|26145.2|26055.2|1998
1695841200000|2023-09-27 19:00:00|26290.3|26200.3|26295.6|26205.6|26331.1|26241.1|26285.1|26195.1|1253
1695844800000|2023-09-27 20:00:00|26303.2|26213.2|26294.3|26204.3|26330.5|26240.5|26257.9|26167.9|781
1695848400000|2023-09-27 21:00:00|26295.7|26205.7|26316.9|26226.9|26337.3|26247.3|26288|26198|815
1695852000000|2023-09-27 22:00:00|26313|26223|26367.5|26277.5|26383.2|26293.2|26312.6|26222.6|911
1695855600000|2023-09-27 23:00:00|26373.4|26283.4|26414.6|26324.6|26424.8|26334.8|26335.9|26245.9|1466
1695859200000|2023-09-28 00:00:00|26415.6|26325.6|26472.1|26382.1|26593.4|26503.4|26404.9|26314.9|2086
1695862800000|2023-09-28 01:00:00|26481.6|26391.6|26485.5|26395.5|26496.5|26406.5|26396.5|26306.5|1118
1695866400000|2023-09-28 02:00:00|26485.7|26395.7|26421.3|26331.3|26562|26472|26410.2|26320.2|942
1695870000000|2023-09-28 03:00:00|26422.1|26332.1|26423.4|26333.4|26427.8|26337.8|26375.7|26285.7|459
1695873600000|2023-09-28 04:00:00|26424.7|26334.7|26469.3|26379.3|26497.3|26407.3|26392.2|26302.2|648
1695877200000|2023-09-28 05:00:00|26480.4|26390.4|26471.5|26381.5|26525|26435|26445.2|26355.2|1268
1695880800000|2023-09-28 06:00:00|26481.7|26391.7|26515.9|26425.9|26519.2|26429.2|26445.8|26355.8|1012
1695884400000|2023-09-28 07:00:00|26517.7|26427.7|26500.8|26410.8|26548.8|26458.8|26469.4|26379.4|1668
1695888000000|2023-09-28 08:00:00|26501.2|26411.2|26447.9|26357.9|26510.7|26420.7|26437.7|26347.7|1365
1695891600000|2023-09-28 09:00:00|26444.4|26354.4|26463.1|26373.1|26483.4|26393.4|26425.6|26335.6|808
1695895200000|2023-09-28 10:00:00|26464.1|26374.1|26587.1|26497.1|26645.5|26555.5|26455.1|26365.1|1096
1695898800000|2023-09-28 11:00:00|26589.7|26499.7|26508.9|26418.9|26627.9|26537.9|26478.3|26388.3|1492
1695902400000|2023-09-28 12:00:00|26510.5|26420.5|26520|26430|26612.1|26522.1|26503.5|26413.5|1680
1695906000000|2023-09-28 13:00:00|26522|26432|26609.1|26519.1|26618.2|26528.2|26499.5|26409.5|3114
1695909600000|2023-09-28 14:00:00|26611.1|26521.1|26846.1|26756.1|26958.5|26868.5|26588.9|26498.9|5066
1695913200000|2023-09-28 15:00:00|26839.4|26749.4|27058.3|26968.3|27084.9|26994.9|26830.3|26740.3|2877
1695916800000|2023-09-28 16:00:00|27059.2|26969.2|27114.1|27024.1|27348.8|27258.8|27059.2|26969.2|3952
1695920400000|2023-09-28 17:00:00|27114.2|27024.2|27204.1|27114.1|27236.1|27146.1|27114.2|27024.2|2484
1695924000000|2023-09-28 18:00:00|27203.8|27113.8|27010.1|26920.1|27276.9|27186.9|26905.1|26815.1|4823
1695927600000|2023-09-28 19:00:00|27009.7|26919.7|27150.7|27060.7|27187.5|27097.5|26965.9|26875.9|4220
1695931200000|2023-09-28 20:00:00|27151.6|27061.6|27133.1|27043.1|27208.3|27118.3|27090.6|27000.6|2151
1695934800000|2023-09-28 21:00:00|27133.4|27043.4|27054.6|26964.6|27146.3|27056.3|26948.9|26858.9|3732
1695938400000|2023-09-28 22:00:00|27050.9|26960.9|27059.6|26969.6|27095|27005|26999.7|26909.7|646
1695942000000|2023-09-28 23:00:00|27059.1|26969.1|27068.8|26978.8|27117.3|27027.3|27045.5|26955.5|1336
1695945600000|2023-09-29 00:00:00|27070.7|26980.7|27115.3|27025.3|27179.3|27089.3|27033.7|26943.7|1814
1695949200000|2023-09-29 01:00:00|27116.3|27026.3|27091.5|27001.5|27156.7|27066.7|27049.1|26959.1|2359
1695952800000|2023-09-29 02:00:00|27091.1|27001.1|26942.3|26852.3|27133|27043|26922.3|26832.3|2773
1695956400000|2023-09-29 03:00:00|26941.1|26851.1|27005|26915|27007.6|26917.6|26930.7|26840.7|2714
1695960000000|2023-09-29 04:00:00|27003.6|26913.6|27017.4|26927.4|27017.9|26927.9|26944.5|26854.5|1122
1695963600000|2023-09-29 05:00:00|27018.3|26928.3|27021.8|26931.8|27029.2|26939.2|27001.6|26911.6|1333
1695967200000|2023-09-29 06:00:00|27021.9|26931.9|27120.1|27030.1|27121.2|27031.2|26999.1|26909.1|1106
1695970800000|2023-09-29 07:00:00|27119.9|27029.9|27222.5|27132.5|27284.7|27194.7|27084|26994|4017
1695974400000|2023-09-29 08:00:00|27222.6|27132.6|27051.6|26961.6|27224.9|27134.9|27043.5|26953.5|2516
1695978000000|2023-09-29 09:00:00|27052.1|26962.1|27080.6|26990.6|27128.6|27038.6|27015.6|26925.6|2508
1695981600000|2023-09-29 10:00:00|27080.8|26990.8|27076.6|26986.6|27108|27018|27058.8|26968.8|2327
1695985200000|2023-09-29 11:00:00|27078.5|26988.5|27015.8|26925.8|27107.4|27017.4|27011.5|26921.5|2292
1695988800000|2023-09-29 12:00:00|27014.7|26924.7|27045.5|26955.5|27057.6|26967.6|26946.8|26856.8|4189
1695992400000|2023-09-29 13:00:00|27045.1|26955.1|26938.1|26848.1|27087.5|26997.5|26938.1|26848.1|3379
1695996000000|2023-09-29 14:00:00|26940|26850|26946.3|26856.3|27148.8|27058.8|26728.4|26638.4|4429
1695999600000|2023-09-29 15:00:00|26945.2|26855.2|26931.1|26841.1|26973.7|26883.7|26840|26750|4291
1696003200000|2023-09-29 16:00:00|26930.8|26840.8|26915.5|26825.5|26949.9|26859.9|26855.1|26765.1|4034
1696006800000|2023-09-29 17:00:00|26915.7|26825.7|26889.8|26799.8|26925.2|26835.2|26874.4|26784.4|3558
1696010400000|2023-09-29 18:00:00|26889.7|26799.7|26965.5|26875.5|26975.8|26885.8|26798.3|26708.3|2518
1696014000000|2023-09-29 19:00:00|26966.6|26876.6|26971.6|26881.6|26998.5|26908.5|26940|26850|3537
1696017600000|2023-09-29 20:00:00|26971.7|26881.7|26946.2|26856.2|27020.4|26930.4|26921.4|26831.4|2435
1696057200000|2023-09-30 07:00:00|26975.3|26885.3|26980.2|26890.2|27003.5|26913.5|26968|26878|264
1696060800000|2023-09-30 08:00:00|26981.9|26891.9|26980.5|26890.5|26986|26896|26973.1|26883.1|303
1696064400000|2023-09-30 09:00:00|26980.7|26890.7|26997.4|26907.4|27003|26913|26980.6|26890.6|699
1696068000000|2023-09-30 10:00:00|26997.6|26907.6|27024.3|26934.3|27030.4|26940.4|26997.6|26907.6|1129
1696071600000|2023-09-30 11:00:00|27024.4|26934.4|26985|26895|27040.2|26950.2|26978.4|26888.4|1023
1696075200000|2023-09-30 12:00:00|26983.4|26893.4|26976.8|26886.8|26999.1|26909.1|26975.6|26885.6|436
1696078800000|2023-09-30 13:00:00|26975.3|26885.3|27017.9|26927.9|27019.6|26929.6|26961.2|26871.2|677
1696082400000|2023-09-30 14:00:00|27017.8|26927.8|27037.3|26947.3|27046.3|26956.3|27007|26917|1951
1696086000000|2023-09-30 15:00:00|27037.5|26947.5|27043|26953|27137|27047|27027.4|26937.4|2044
1696089600000|2023-09-30 16:00:00|27042.8|26952.8|27069.6|26979.6|27094.2|27004.2|27029.7|26939.7|1219
1696093200000|2023-09-30 17:00:00|27069.4|26979.4|27069.1|26979.1|27077.7|26987.7|27026.5|26936.5|936
1696096800000|2023-09-30 18:00:00|27068.9|26978.9|27054.1|26964.1|27069.4|26979.4|27042.8|26952.8|494
1696100400000|2023-09-30 19:00:00|27054.6|26964.6|27070.7|26980.7|27082.5|26992.5|27042.6|26952.6|427
1696104000000|2023-09-30 20:00:00|27071.4|26981.4|27114.7|27024.7|27121.9|27031.9|27071.4|26981.4|643
1696107600000|2023-09-30 21:00:00|27114.8|27024.8|27048.2|26958.2|27130.4|27040.4|26998.9|26908.9|994
1696111200000|2023-09-30 22:00:00|27048.8|26958.8|27056.5|26966.5|27080.7|26990.7|27031.7|26941.7|621
1696114800000|2023-09-30 23:00:00|27056.2|26966.2|27010.2|26920.2|27062.2|26972.2|27007.3|26917.3|563
1696118400000|2023-10-01 00:00:00|27009.9|26919.9|27039.3|26949.3|27043.9|26953.9|27003.3|26913.3|1700
1696122000000|2023-10-01 01:00:00|27038.9|26948.9|27067.1|26977.1|27078|26988|27028.5|26938.5|1218
1696125600000|2023-10-01 02:00:00|27067.4|26977.4|27074.1|26984.1|27092.6|27002.6|27067.4|26977.4|725
1696129200000|2023-10-01 03:00:00|27074.9|26984.9|27092.9|27002.9|27094.2|27004.2|27062|26972|311
1696132800000|2023-10-01 04:00:00|27093|27003|27090.8|27000.8|27094.7|27004.7|27072.7|26982.7|301
1696136400000|2023-10-01 05:00:00|27093.1|27003.1|27116.6|27026.6|27116.6|27026.6|27092.9|27002.9|254
1696140000000|2023-10-01 06:00:00|27117.6|27027.6|27174.1|27084.1|27178.1|27088.1|27117.6|27027.6|744
1696143600000|2023-10-01 07:00:00|27174.5|27084.5|27157|27067|27197.5|27107.5|27148|27058|619
1696147200000|2023-10-01 08:00:00|27157.1|27067.1|27184.5|27094.5|27203.6|27113.6|27144.1|27054.1|650
1696150800000|2023-10-01 09:00:00|27184.3|27094.3|27263.5|27173.5|27272.5|27182.5|27184|27094|1948
1696154400000|2023-10-01 10:00:00|27263.6|27173.6|27256|27166|27330|27240|27219|27129|1882
1696158000000|2023-10-01 11:00:00|27255.3|27165.3|27238.9|27148.9|27288.3|27198.3|27221.3|27131.3|1188
1696161600000|2023-10-01 12:00:00|27239.4|27149.4|27241.8|27151.8|27245.1|27155.1|27180.9|27090.9|1212
1696165200000|2023-10-01 13:00:00|27242.8|27152.8|27239.9|27149.9|27242.8|27152.8|27201.4|27111.4|683
1696168800000|2023-10-01 14:00:00|27241.2|27151.2|27164.9|27074.9|27273.9|27183.9|27141.2|27051.2|2292
1696172400000|2023-10-01 15:00:00|27164.8|27074.8|27195.6|27105.6|27197|27107|27156.9|27066.9|947
1696176000000|2023-10-01 16:00:00|27195.5|27105.5|27162|27072|27199.8|27109.8|27137.8|27047.8|963
1696179600000|2023-10-01 17:00:00|27161.4|27071.4|27120.1|27030.1|27185|27095|27096.3|27006.3|1905
1696183200000|2023-10-01 18:00:00|27119.4|27029.4|27141.1|27051.1|27146.5|27056.5|27113.1|27023.1|639
1696186800000|2023-10-01 19:00:00|27139.6|27049.6|27164.2|27044.2|27166.7|27054.5|27125.7|27035.7|254
1696190400000|2023-10-01 20:00:00|27163.9|27043.9|27172.3|27052.3|27206|27086|27103.1|26983.1|1797
1696194000000|2023-10-01 21:00:00|27172.4|27052.4|27240.1|27120.1|27244.9|27124.9|27155.3|27035.3|685
1696197600000|2023-10-01 22:00:00|27240.3|27120.3|28040.6|27950.6|28095.4|28005.4|27220.1|27100.1|5567
1696201200000|2023-10-01 23:00:00|28031|27941|28037.6|27947.6|28068.1|27978.1|27906.5|27816.5|3061
1696204800000|2023-10-02 00:00:00|28039.9|27949.9|27977|27887|28107.4|28017.4|27933.1|27843.1|3057
1696208400000|2023-10-02 01:00:00|27976.3|27886.3|27964.3|27874.3|28011|27921|27877.3|27787.3|2947
1696212000000|2023-10-02 02:00:00|27964.2|27874.2|28036.4|27946.4|28053.1|27963.1|27949.5|27859.5|2950
1696215600000|2023-10-02 03:00:00|28035.4|27945.4|28175|28085|28245|28155|28003.5|27913.5|3078
1696219200000|2023-10-02 04:00:00|28173.3|28083.3|28115.8|28025.8|28197.3|28107.3|28069|27979|2433
1696222800000|2023-10-02 05:00:00|28116.9|28026.9|28024|27934|28157.7|28067.7|27985.3|27895.3|2523
1696226400000|2023-10-02 06:00:00|28025.1|27935.1|28142.4|28052.4|28151.8|28061.8|28013.8|27923.8|2150
1696230000000|2023-10-02 07:00:00|28142|28052|28361.1|28271.1|28474.3|28384.3|28142|28052|4404
1696233600000|2023-10-02 08:00:00|28359.7|28269.7|28330.8|28240.8|28533.6|28443.6|28300.5|28210.5|3796
1696237200000|2023-10-02 09:00:00|28329.9|28239.9|28339.5|28249.5|28376|28286|28291.2|28201.2|3554
1696240800000|2023-10-02 10:00:00|28339.1|28249.1|28356.2|28266.2|28389.6|28299.6|28324.1|28234.1|2393
1696244400000|2023-10-02 11:00:00|28360.1|28270.1|28258.5|28168.5|28414.2|28324.2|28248.1|28158.1|2280
1696248000000|2023-10-02 12:00:00|28252.7|28162.7|28373.6|28283.6|28401.6|28311.6|28252.1|28162.1|3303
1696251600000|2023-10-02 13:00:00|28373|28283|28594.2|28504.2|28596.1|28506.1|28346.6|28256.6|3831
1696255200000|2023-10-02 14:00:00|28595.2|28505.2|28358.2|28268.2|28633.1|28543.1|28241.4|28151.4|6065
1696258800000|2023-10-02 15:00:00|28359.1|28269.1|28080.6|27990.6|28462.9|28372.9|28038.2|27948.2|4997
1696262400000|2023-10-02 16:00:00|28080.1|27990.1|28043.3|27953.3|28175.6|28085.6|27905|27815|5273
1696266000000|2023-10-02 17:00:00|28043|27953|28104.6|28014.6|28169.7|28079.7|27956.5|27866.5|3378
1696269600000|2023-10-02 18:00:00|28103.2|28013.2|27845.9|27755.9|28151.9|28061.9|27721.9|27631.9|4277
1696273200000|2023-10-02 19:00:00|27846.4|27756.4|28018|27928|28018|27928|27687.7|27597.7|4022
1696276800000|2023-10-02 20:00:00|28017.2|27927.2|27884.5|27794.5|28017.2|27927.2|27870.4|27780.4|2283
1696280400000|2023-10-02 21:00:00|27893.6|27803.6|27525.8|27435.8|27919.3|27829.3|27352.5|27262.5|4662
1696284000000|2023-10-02 22:00:00|27525.5|27435.5|27600.9|27510.9|27606.6|27516.6|27397.3|27307.3|3785
1696287600000|2023-10-02 23:00:00|27600.7|27510.7|27544.5|27454.5|27665.4|27575.4|27520.1|27430.1|2945
1696291200000|2023-10-03 00:00:00|27543.7|27453.7|27475.2|27385.2|27613.6|27523.6|27446.2|27356.2|2942
1696294800000|2023-10-03 01:00:00|27475.1|27385.1|27607.7|27517.7|27608.7|27518.7|27428.7|27338.7|2658
1696298400000|2023-10-03 02:00:00|27607.6|27517.6|27631.5|27541.5|27653.4|27563.4|27565.2|27475.2|1405
1696302000000|2023-10-03 03:00:00|27632.6|27542.6|27646.7|27556.7|27679.4|27589.4|27585.9|27495.9|1558
1696305600000|2023-10-03 04:00:00|27646.8|27556.8|27673.9|27583.9|27687.7|27597.7|27592.2|27502.2|1234
1696309200000|2023-10-03 05:00:00|27676.3|27586.3|27617.4|27527.4|27679|27589|27617.4|27527.4|1131
1696312800000|2023-10-03 06:00:00|27615.5|27525.5|27682.6|27592.6|27711.9|27621.9|27610.1|27520.1|1116
1696316400000|2023-10-03 07:00:00|27682.5|27592.5|27585.3|27495.3|27698.5|27608.5|27575.1|27485.1|1311
1696320000000|2023-10-03 08:00:00|27585.2|27495.2|27641.4|27551.4|27682.2|27592.2|27585.2|27495.2|672
1696323600000|2023-10-03 09:00:00|27642.6|27552.6|27599.9|27509.9|27664|27574|27592.7|27502.7|1699
1696327200000|2023-10-03 10:00:00|27599.5|27509.5|27669.5|27579.5|27680.8|27590.8|27597|27507|2035
1696330800000|2023-10-03 11:00:00|27668.6|27578.6|27604.5|27514.5|27680|27590|27520|27430|2590
1696334400000|2023-10-03 12:00:00|27604.7|27514.7|27516.5|27426.5|27607.9|27517.9|27470.3|27380.3|3558
1696338000000|2023-10-03 13:00:00|27516.8|27426.8|27597|27507|27623.5|27533.5|27441.2|27351.2|3478
1696341600000|2023-10-03 14:00:00|27594.6|27504.6|27396.2|27306.2|27594.6|27504.6|27315|27225|4715
1696345200000|2023-10-03 15:00:00|27394.3|27304.3|27388.1|27298.1|27459.7|27369.7|27293.1|27203.1|3170
1696348800000|2023-10-03 16:00:00|27387.1|27297.1|27430.2|27340.2|27482.7|27392.7|27363.9|27273.9|2102
1696352400000|2023-10-03 17:00:00|27430|27340|27480.3|27390.3|27527.4|27437.4|27430|27340|2087
1696356000000|2023-10-03 18:00:00|27480.2|27390.2|27346.5|27256.5|27489|27399|27346.1|27256.1|2339
1696359600000|2023-10-03 19:00:00|27346.8|27256.8|27316|27226|27465.6|27375.6|27298.7|27208.7|2775
1696363200000|2023-10-03 20:00:00|27317.6|27227.6|27438.7|27348.7|27442.3|27352.3|27221.8|27131.8|3345
1696366800000|2023-10-03 21:00:00|27439.6|27349.6|27446.5|27356.5|27492.4|27402.4|27410.9|27320.9|1951
1696370400000|2023-10-03 22:00:00|27443.4|27353.4|27449|27359|27455.9|27365.9|27318.9|27228.9|2633
1696374000000|2023-10-03 23:00:00|27448.9|27358.9|27472.9|27382.9|27510.6|27420.6|27428.9|27338.9|3569
1696377600000|2023-10-04 00:00:00|27473.2|27383.2|27355.4|27265.4|27481.5|27391.5|27262.2|27172.2|4746
1696381200000|2023-10-04 01:00:00|27355.5|27265.5|27380.9|27290.9|27398.4|27308.4|27305|27215|2698
1696384800000|2023-10-04 02:00:00|27381.3|27291.3|27456.6|27366.6|27548.1|27458.1|27357.1|27267.1|3864
1696388400000|2023-10-04 03:00:00|27456.5|27366.5|27475.4|27385.4|27509.3|27419.3|27453.1|27363.1|2484
1696392000000|2023-10-04 04:00:00|27474.9|27384.9|27432.7|27342.7|27475.4|27385.4|27427.1|27337.1|1947
1696395600000|2023-10-04 05:00:00|27432.5|27342.5|27451.1|27361.1|27451.4|27361.4|27403.3|27313.3|2765
1696399200000|2023-10-04 06:00:00|27451.4|27361.4|27462.5|27372.5|27462.5|27372.5|27397.3|27307.3|2105
1696402800000|2023-10-04 07:00:00|27460.6|27370.6|27498|27408|27498|27408|27451.1|27361.1|1840
1696406400000|2023-10-04 08:00:00|27498.4|27408.4|27565.1|27475.1|27611.8|27521.8|27480.6|27390.6|1961
1696410000000|2023-10-04 09:00:00|27565.2|27475.2|27675.4|27585.4|27681.4|27591.4|27551.9|27461.9|1706
1696413600000|2023-10-04 10:00:00|27675.2|27585.2|27574.7|27484.7|27685.3|27595.3|27569.7|27479.7|1477
1696417200000|2023-10-04 11:00:00|27576.2|27486.2|27619|27529|27648.7|27558.7|27571.3|27481.3|1929
1696420800000|2023-10-04 12:00:00|27618.1|27528.1|27616.4|27526.4|27677.5|27587.5|27587.9|27497.9|1802
1696424400000|2023-10-04 13:00:00|27617|27527|27465|27375|27622.6|27532.6|27460.1|27370.1|3282
1696428000000|2023-10-04 14:00:00|27464|27374|27429.4|27339.4|27497.9|27407.9|27377.3|27287.3|2886
1696431600000|2023-10-04 15:00:00|27428|27338|27447.8|27357.8|27518.3|27428.3|27408|27318|2362
1696435200000|2023-10-04 16:00:00|27447.3|27357.3|27569.1|27479.1|27640.4|27550.4|27443.7|27353.7|3481
1696438800000|2023-10-04 17:00:00|27570.9|27480.9|27584.5|27494.5|27625|27535|27553.7|27463.7|1907
1696442400000|2023-10-04 18:00:00|27584.6|27494.6|27672.4|27582.4|27674.3|27584.3|27569|27479|2419
1696446000000|2023-10-04 19:00:00|27672.5|27582.5|27665.3|27575.3|27879.1|27789.1|27576|27486|5094
1696449600000|2023-10-04 20:00:00|27663.2|27573.2|27703.5|27613.5|27780.5|27690.5|27610|27520|3353
1696453200000|2023-10-04 21:00:00|27703.8|27613.8|27733.2|27643.2|27823.8|27733.8|27694.5|27604.5|1828
1696456800000|2023-10-04 22:00:00|27732.9|27642.9|27799.2|27709.2|27820.5|27730.5|27709.2|27619.2|2494
1696460400000|2023-10-04 23:00:00|27799.3|27709.3|27827.1|27737.1|27870.4|27780.4|27799.3|27709.3|1405
1696464000000|2023-10-05 00:00:00|27828.3|27738.3|27858.5|27768.5|27931.1|27841.1|27769.8|27679.8|2935
1696467600000|2023-10-05 01:00:00|27856.7|27766.7|27780.6|27690.6|27856.8|27766.8|27736.9|27646.9|3225
1696471200000|2023-10-05 02:00:00|27778.8|27688.8|27722.8|27632.8|27784.2|27694.2|27708.6|27618.6|2010
1696474800000|2023-10-05 03:00:00|27723|27633|27697.5|27607.5|27754.5|27664.5|27697.5|27607.5|1653
1696478400000|2023-10-05 04:00:00|27698.4|27608.4|27736.4|27646.4|27740.8|27650.8|27689.1|27599.1|1487
1696482000000|2023-10-05 05:00:00|27737.9|27647.9|27694.2|27604.2|27747.2|27657.2|27693.4|27603.4|1779
1696485600000|2023-10-05 06:00:00|27692.2|27602.2|27705.8|27615.8|27710.1|27620.1|27658.5|27568.5|1512
1696489200000|2023-10-05 07:00:00|27705.7|27615.7|27653|27563|27705.7|27615.7|27598.8|27508.8|1299
1696492800000|2023-10-05 08:00:00|27649.7|27559.7|27696.3|27606.3|27712.5|27622.5|27639.6|27549.6|1988
1696496400000|2023-10-05 09:00:00|27694.6|27604.6|27731|27641|27765|27675|27683.4|27593.4|1530
1696500000000|2023-10-05 10:00:00|27730.8|27640.8|27783|27693|27789.5|27699.5|27711.9|27621.9|923
1696503600000|2023-10-05 11:00:00|27784|27694|27774.7|27684.7|27815.6|27725.6|27756.5|27666.5|1535
1696507200000|2023-10-05 12:00:00|27775.2|27685.2|27770.7|27680.7|27808.9|27718.9|27728.1|27638.1|2220
1696510800000|2023-10-05 13:00:00|27770.9|27680.9|28041.4|27951.4|28139.4|28049.4|27770.1|27680.1|5345
1696514400000|2023-10-05 14:00:00|28038|27948|28011.6|27921.6|28164.1|28074.1|27972.4|27882.4|3935
1696518000000|2023-10-05 15:00:00|28008.9|27918.9|27600|27510|28026.7|27936.7|27462.9|27372.9|4820
1696521600000|2023-10-05 16:00:00|27599.5|27509.5|27490.8|27400.8|27665.7|27575.7|27423.1|27333.1|4094
1696525200000|2023-10-05 17:00:00|27489.5|27399.5|27532.5|27442.5|27580.9|27490.9|27400|27310|3364
1696528800000|2023-10-05 18:00:00|27536.6|27446.6|27545.5|27455.5|27587.1|27497.1|27468.6|27378.6|2564
1696532400000|2023-10-05 19:00:00|27549|27459|27521.5|27431.5|27575.3|27485.3|27478.6|27388.6|2070
1696536000000|2023-10-05 20:00:00|27521.6|27431.6|27520.7|27430.7|27550.3|27460.3|27457.5|27367.5|1656
1696539600000|2023-10-05 21:00:00|27521.3|27431.3|27503.3|27413.3|27554.5|27464.5|27502.8|27412.8|1310
1696543200000|2023-10-05 22:00:00|27498.7|27408.7|27481.5|27391.5|27519|27429|27440|27350|958
1696546800000|2023-10-05 23:00:00|27483.5|27393.5|27458.8|27368.8|27512.6|27422.6|27447.8|27357.8|1749
1696550400000|2023-10-06 00:00:00|27457.4|27367.4|27503.4|27413.4|27514|27424|27441.8|27351.8|2134
1696554000000|2023-10-06 01:00:00|27502.9|27412.9|27564.9|27474.9|27584.7|27494.7|27502.7|27412.7|2245
1696557600000|2023-10-06 02:00:00|27567.8|27477.8|27589.3|27499.3|27633.7|27543.7|27565.5|27475.5|1696
1696561200000|2023-10-06 03:00:00|27589.9|27499.9|27610.1|27520.1|27624.1|27534.1|27579.8|27489.8|1152
1696564800000|2023-10-06 04:00:00|27607.8|27517.8|27576.5|27486.5|27612.7|27522.7|27537.1|27447.1|744
1696568400000|2023-10-06 05:00:00|27577.2|27487.2|27548.9|27458.9|27578.2|27488.2|27526|27436|1221
1696572000000|2023-10-06 06:00:00|27548.6|27458.6|27540.8|27450.8|27564.8|27474.8|27515.8|27425.8|1343
1696575600000|2023-10-06 07:00:00|27544.2|27454.2|27689.4|27599.4|27697|27607|27530.4|27440.4|2742
1696579200000|2023-10-06 08:00:00|27689.1|27599.1|27665.8|27575.8|27713.2|27623.2|27655.1|27565.1|1885
1696582800000|2023-10-06 09:00:00|27667.8|27577.8|27739.2|27649.2|27753.5|27663.5|27641|27551|1410
1696586400000|2023-10-06 10:00:00|27739.5|27649.5|27717.8|27627.8|27843.2|27753.2|27713.3|27623.3|2941
1696590000000|2023-10-06 11:00:00|27722.8|27632.8|27804.4|27714.4|27815|27725|27673.1|27583.1|2663
1696593600000|2023-10-06 12:00:00|27804.7|27714.7|27299.3|27209.3|27819.2|27729.2|27258.7|27168.7|4007
1696597200000|2023-10-06 13:00:00|27295.1|27205.1|27571.9|27481.9|27748.8|27658.8|27226.9|27136.9|5845
1696600800000|2023-10-06 14:00:00|27572.1|27482.1|27722.2|27632.2|27750.8|27660.8|27512.1|27422.1|3638
1696604400000|2023-10-06 15:00:00|27720.3|27630.3|27991.1|27901.1|28095|28005|27683.7|27593.7|4722
1696608000000|2023-10-06 16:00:00|27991.2|27901.2|27926.1|27836.1|28077.4|27987.4|27854.6|27764.6|4055
1696611600000|2023-10-06 17:00:00|27928.7|27838.7|28012.6|27922.6|28053|27963|27848.5|27758.5|3379
1696615200000|2023-10-06 18:00:00|28015.6|27925.6|27963.9|27873.9|28045|27955|27915.2|27825.2|1778
1696618800000|2023-10-06 19:00:00|27962.1|27872.1|28013.2|27923.2|28088.8|27998.8|27926.1|27836.1|2050
1696622400000|2023-10-06 20:00:00|28016.1|27926.1|28030.4|27940.4|28069.4|27979.4|27949.1|27859.1|1999
1696662000000|2023-10-07 07:00:00|27948|27858|27945.1|27855.1|27974.3|27884.3|27939.1|27849.1|2749
1696665600000|2023-10-07 08:00:00|27943.5|27853.5|28059.7|27969.7|28064.4|27974.4|27939|27849|2600
1696669200000|2023-10-07 09:00:00|28060.5|27970.5|28008.6|27918.6|28071.3|27981.3|27997.3|27907.3|2671
1696672800000|2023-10-07 10:00:00|28007.8|27917.8|28005|27915|28017.6|27927.6|27980.8|27890.8|1014
1696676400000|2023-10-07 11:00:00|28003.8|27913.8|27994|27904|28059.3|27969.3|27986.4|27896.4|1901
1696680000000|2023-10-07 12:00:00|27993.9|27903.9|28017.9|27927.9|28036.7|27946.7|27991.8|27901.8|996
1696683600000|2023-10-07 13:00:00|28017.6|27927.6|27993|27903|28031.9|27941.9|27962.9|27872.9|1621
1696687200000|2023-10-07 14:00:00|27992.8|27902.8|28004.4|27914.4|28009|27919|27972.4|27882.4|2304
1696690800000|2023-10-07 15:00:00|28004.6|27914.6|27994.3|27904.3|28027.9|27937.9|27963.5|27873.5|2721
1696694400000|2023-10-07 16:00:00|27994.2|27904.2|28003|27913|28019.2|27929.2|27985.5|27895.5|1730
1696698000000|2023-10-07 17:00:00|28003.4|27913.4|27995.8|27905.8|28012.6|27922.6|27960.3|27870.3|1414
1696701600000|2023-10-07 18:00:00|27995.4|27905.4|27943.4|27853.4|28004.7|27914.7|27927.4|27837.4|1235
1696705200000|2023-10-07 19:00:00|27942.6|27852.6|27921.1|27831.1|27973|27883|27906.6|27816.6|1511
1696708800000|2023-10-07 20:00:00|27920.4|27830.4|27975.9|27885.9|27975.9|27885.9|27907.1|27817.1|1779
1696712400000|2023-10-07 21:00:00|27975|27885|27988.1|27898.1|28005.7|27915.7|27966.7|27876.7|2347
1696716000000|2023-10-07 22:00:00|27986.5|27896.5|28005.3|27915.3|28008.4|27918.4|27979.4|27889.4|1626
1696719600000|2023-10-07 23:00:00|28006.6|27916.6|28011.2|27921.2|28013.5|27923.5|27998.3|27908.3|390
1696723200000|2023-10-08 00:00:00|28011.3|27921.3|28021.7|27931.7|28035.6|27945.6|28007.6|27917.6|728
1696726800000|2023-10-08 01:00:00|28021.8|27931.8|28069.9|27979.9|28074|27984|28007|27917|2335
1696730400000|2023-10-08 02:00:00|28071.2|27981.2|28070.6|27980.6|28137.4|28047.4|28044.5|27954.5|2434
1696734000000|2023-10-08 03:00:00|28070.5|27980.5|28118.1|28028.1|28143.5|28053.5|28058.3|27968.3|2104
1696737600000|2023-10-08 04:00:00|28118.3|28028.3|27980.1|27890.1|28132.2|28042.2|27974.8|27884.8|2503
1696741200000|2023-10-08 05:00:00|27980|27890|27988.2|27898.2|27997.1|27907.1|27937.1|27847.1|1651
1696744800000|2023-10-08 06:00:00|27987.2|27897.2|27949|27859|28006.8|27916.8|27947.4|27857.4|1943
1696748400000|2023-10-08 07:00:00|27948|27858|27958.9|27868.9|27976.8|27886.8|27937.4|27847.4|2239
1696752000000|2023-10-08 08:00:00|27957.1|27867.1|27971.6|27881.6|27987.8|27897.8|27935.3|27845.3|2094
1696755600000|2023-10-08 09:00:00|27971.2|27881.2|27932.4|27842.4|27986.4|27896.4|27909.4|27819.4|2543
1696759200000|2023-10-08 10:00:00|27933.3|27843.3|27872.8|27782.8|27953.5|27863.5|27838.6|27748.6|2464
1696762800000|2023-10-08 11:00:00|27873.1|27783.1|27861.1|27771.1|27907|27817|27855|27765|1859
1696766400000|2023-10-08 12:00:00|27860.2|27770.2|27872.2|27782.2|27920.6|27830.6|27853.2|27763.2|2217
1696770000000|2023-10-08 13:00:00|27871.5|27781.5|27968|27878|28046|27956|27756.8|27666.8|4723
1696773600000|2023-10-08 14:00:00|27969.5|27879.5|27993.2|27903.2|28027.9|27937.9|27924.5|27834.5|3221
1696777200000|2023-10-08 15:00:00|27993.4|27903.4|27950|27860|28004.8|27914.8|27938|27848|1830
1696780800000|2023-10-08 16:00:00|27951.9|27861.9|27971.2|27881.2|27987.6|27897.6|27926.4|27836.4|2177
1696784400000|2023-10-08 17:00:00|27969.3|27879.3|27931.8|27841.8|27996|27906|27931.8|27841.8|2563
1696788000000|2023-10-08 18:00:00|27933.5|27843.5|27930.1|27840.1|27934.5|27844.5|27870|27780|1969
1696791600000|2023-10-08 19:00:00|27930.6|27840.6|27962.1|27842.1|27976.9|27882.5|27928.2|27826.7|2130
1696795200000|2023-10-08 20:00:00|27960.8|27840.8|27972.7|27852.7|27996.9|27876.9|27945.9|27825.9|1793
1696798800000|2023-10-08 21:00:00|27973.4|27853.4|27970.1|27880.1|28025|27935|27942.5|27851.5|907
1696802400000|2023-10-08 22:00:00|27968|27878|27976.4|27886.4|27994.2|27904.2|27854.5|27764.5|1945
1696806000000|2023-10-08 23:00:00|27969.5|27879.5|27973|27883|27996.4|27906.4|27948.4|27858.4|1038
1696809600000|2023-10-09 00:00:00|27972.3|27882.3|27880.4|27790.4|27977.7|27887.7|27861.6|27771.6|1440
1696813200000|2023-10-09 01:00:00|27873.7|27783.7|28007.8|27917.8|28036.2|27946.2|27850.5|27760.5|2755
1696816800000|2023-10-09 02:00:00|28008|27918|27983.2|27893.2|28033.6|27943.6|27969.2|27879.2|2798
1696820400000|2023-10-09 03:00:00|27988.8|27898.8|27969.3|27879.3|28007.1|27917.1|27965|27875|1744
1696824000000|2023-10-09 04:00:00|27970.8|27880.8|27984.6|27894.6|27995.3|27905.3|27970.8|27880.8|1484
1696827600000|2023-10-09 05:00:00|27980.9|27890.9|27910.8|27820.8|27985.6|27895.6|27909.4|27819.4|726
1696831200000|2023-10-09 06:00:00|27910|27820|27953.2|27863.2|27966.4|27876.4|27908|27818|1888
1696834800000|2023-10-09 07:00:00|27951.3|27861.3|27864.3|27774.3|27960.4|27870.4|27861.3|27771.3|2203
1696838400000|2023-10-09 08:00:00|27866.4|27776.4|27794.9|27704.9|27883|27793|27775.8|27685.8|3998
1696842000000|2023-10-09 09:00:00|27798.2|27708.2|27590.8|27500.8|27842.5|27752.5|27506.5|27416.5|4164
1696845600000|2023-10-09 10:00:00|27591.5|27501.5|27578.4|27488.4|27652.2|27562.2|27520|27430|4165
1696849200000|2023-10-09 11:00:00|27577.8|27487.8|27513.3|27423.3|27579|27489|27461.4|27371.4|4079
1696852800000|2023-10-09 12:00:00|27512.6|27422.6|27481.3|27391.3|27593.3|27503.3|27444.5|27354.5|4032
1696856400000|2023-10-09 13:00:00|27481.6|27391.6|27562.3|27472.3|27575.2|27485.2|27425.6|27335.6|3008
1696860000000|2023-10-09 14:00:00|27562|27472|27543.2|27453.2|27620.8|27530.8|27512.2|27422.2|3610
1696863600000|2023-10-09 15:00:00|27546.5|27456.5|27490.9|27400.9|27585.2|27495.2|27475.5|27385.5|2639
1696867200000|2023-10-09 16:00:00|27490.7|27400.7|27450.5|27360.5|27591.7|27501.7|27321.6|27231.6|5718
1696870800000|2023-10-09 17:00:00|27450.8|27360.8|27635.8|27545.8|27635.8|27545.8|27389.8|27299.8|4013
1696874400000|2023-10-09 18:00:00|27634.8|27544.8|27612.6|27522.6|27789.3|27699.3|27612.6|27522.6|3762
1696878000000|2023-10-09 19:00:00|27612.1|27522.1|27661|27571|27688.2|27598.2|27586.8|27496.8|2095
1696881600000|2023-10-09 20:00:00|27659.3|27569.3|27616.9|27526.9|27698.3|27608.3|27602.9|27512.9|3181
1696885200000|2023-10-09 21:00:00|27616.6|27526.6|27669.4|27579.4|27685.1|27595.1|27603.8|27513.8|933
1696888800000|2023-10-09 22:00:00|27672|27582|27633.6|27543.6|27683.2|27593.2|27622.7|27532.7|2345
1696892400000|2023-10-09 23:00:00|27635.1|27545.1|27635.1|27545.1|27661.4|27571.4|27616.5|27526.5|1954
1696896000000|2023-10-10 00:00:00|27635|27545|27605.1|27515.1|27678.8|27588.8|27590|27500|2174
1696899600000|2023-10-10 01:00:00|27600.1|27510.1|27644.1|27554.1|27655|27565|27546.3|27456.3|2727
1696903200000|2023-10-10 02:00:00|27644.6|27554.6|27728|27638|27740.4|27650.4|27625.1|27535.1|2002
1696906800000|2023-10-10 03:00:00|27729|27639|27678.2|27588.2|27736.9|27646.9|27677.9|27587.9|2060
1696910400000|2023-10-10 04:00:00|27678.1|27588.1|27648.4|27558.4|27681.2|27591.2|27635.4|27545.4|1473
1696914000000|2023-10-10 05:00:00|27645|27555|27652.7|27562.7|27655.8|27565.8|27625.3|27535.3|2036
1696917600000|2023-10-10 06:00:00|27653.1|27563.1|27700.2|27610.2|27702.8|27612.8|27653.1|27563.1|2426
1696921200000|2023-10-10 07:00:00|27699.2|27609.2|27696.5|27606.5|27745.8|27655.8|27691.3|27601.3|1973
1696924800000|2023-10-10 08:00:00|27699|27609|27721.4|27631.4|27776.8|27686.8|27692|27602|2423
1696928400000|2023-10-10 09:00:00|27722.1|27632.1|27707.5|27617.5|27725.6|27635.6|27688.6|27598.6|2962
1696932000000|2023-10-10 10:00:00|27705.8|27615.8|27657.7|27567.7|27720.8|27630.8|27656.9|27566.9|2886
1696935600000|2023-10-10 11:00:00|27657.5|27567.5|27555.8|27465.8|27660.8|27570.8|27548.5|27458.5|2817
1696939200000|2023-10-10 12:00:00|27553.9|27463.9|27472.9|27382.9|27575.2|27485.2|27451.1|27361.1|2482
1696942800000|2023-10-10 13:00:00|27472.6|27382.6|27440|27350|27518.3|27428.3|27387|27297|3358
1696946400000|2023-10-10 14:00:00|27442.2|27352.2|27485.7|27395.7|27669.1|27579.1|27407.5|27317.5|4560
1696950000000|2023-10-10 15:00:00|27486|27396|27456.1|27366.1|27520.2|27430.2|27395|27305|3712
1696953600000|2023-10-10 16:00:00|27457.1|27367.1|27479|27389|27560.9|27470.9|27388.4|27298.4|2994
1696957200000|2023-10-10 17:00:00|27477.7|27387.7|27413.6|27323.6|27499|27409|27392.4|27302.4|3357
1696960800000|2023-10-10 18:00:00|27416.1|27326.1|27399.8|27309.8|27441.5|27351.5|27341.8|27251.8|2474
1696964400000|2023-10-10 19:00:00|27398|27308|27442.5|27352.5|27459.5|27369.5|27365.6|27275.6|2962
1696968000000|2023-10-10 20:00:00|27442.3|27352.3|27445.4|27355.4|27469.9|27379.9|27367.7|27277.7|3084
1696971600000|2023-10-10 21:00:00|27445.2|27355.2|27476.5|27386.5|27512.9|27422.9|27429|27339|1815
1696975200000|2023-10-10 22:00:00|27474.9|27384.9|27493.3|27403.3|27515.5|27425.5|27473.6|27383.6|699
1696978800000|2023-10-10 23:00:00|27493.7|27403.7|27435.1|27345.1|27502.2|27412.2|27429.6|27339.6|764
1696982400000|2023-10-11 00:00:00|27434.2|27344.2|27510.5|27420.5|27514.7|27424.7|27434.2|27344.2|1350
1696986000000|2023-10-11 01:00:00|27511.2|27421.2|27484.5|27394.5|27518|27428|27465|27375|1032
1696989600000|2023-10-11 02:00:00|27484.2|27394.2|27170|27080|27484.9|27394.9|27082.2|26992.2|2535
1696993200000|2023-10-11 03:00:00|27170.6|27080.6|27061|26971|27204|27114|27060|26970|3452
1696996800000|2023-10-11 04:00:00|27064.8|26974.8|27168.6|27078.6|27171.8|27081.8|27015|26925|3213
1697000400000|2023-10-11 05:00:00|27163.3|27073.3|27159.3|27069.3|27181.7|27091.7|27111.5|27021.5|3112
1697004000000|2023-10-11 06:00:00|27159.9|27069.9|27114|27024|27164.8|27074.8|27107|27017|1776
1697007600000|2023-10-11 07:00:00|27118|27028|27066.9|26976.9|27143.3|27053.3|27063.6|26973.6|2545
1697011200000|2023-10-11 08:00:00|27065.6|26975.6|27152.1|27062.1|27155.8|27065.8|27062|26972|1595
1697014800000|2023-10-11 09:00:00|27153.3|27063.3|27327.6|27237.6|27330.9|27240.9|27137.8|27047.8|3270
1697018400000|2023-10-11 10:00:00|27328.8|27238.8|27322.3|27232.3|27372.4|27282.4|27266.9|27176.9|1825
1697022000000|2023-10-11 11:00:00|27324.8|27234.8|27241.3|27151.3|27340|27250|27221.4|27131.4|3023
1697025600000|2023-10-11 12:00:00|27241.4|27151.4|27213.4|27123.4|27304.9|27214.9|27085.2|26995.2|3383
1697029200000|2023-10-11 13:00:00|27213.5|27123.5|27187.4|27097.4|27225.9|27135.9|27122.7|27032.7|3399
1697032800000|2023-10-11 14:00:00|27187.8|27097.8|27135.8|27045.8|27208.5|27118.5|27078.3|26988.3|3745
1697036400000|2023-10-11 15:00:00|27136|27046|26820.7|26730.7|27143.7|27053.7|26793|26703|5022
1697040000000|2023-10-11 16:00:00|26822.6|26732.6|26722.7|26632.7|26836.5|26746.5|26677|26587|4173
1697043600000|2023-10-11 17:00:00|26727.7|26637.7|26671.5|26581.5|26756.5|26666.5|26580.8|26490.8|5121
1697047200000|2023-10-11 18:00:00|26674.2|26584.2|26725.5|26635.5|26743.2|26653.2|26629.9|26539.9|3349
1697050800000|2023-10-11 19:00:00|26726.7|26636.7|26805.5|26715.5|26837|26747|26719.2|26629.2|5013
1697054400000|2023-10-11 20:00:00|26805.3|26715.3|26763.8|26673.8|26820.6|26730.6|26732.2|26642.2|2984
1697058000000|2023-10-11 21:00:00|26763.5|26673.5|26769.9|26679.9|26806.7|26716.7|26723.6|26633.6|1564
1697061600000|2023-10-11 22:00:00|26769.4|26679.4|26828.9|26738.9|26839.1|26749.1|26756.7|26666.7|2462
1697065200000|2023-10-11 23:00:00|26832.9|26742.9|26917|26827|26922.2|26832.2|26796.9|26706.9|2960
1697068800000|2023-10-12 00:00:00|26920.4|26830.4|26844.9|26754.9|26929.2|26839.2|26842.2|26752.2|3561
1697072400000|2023-10-12 01:00:00|26845.3|26755.3|26821.6|26731.6|26850.4|26760.4|26778.5|26688.5|2127
1697076000000|2023-10-12 02:00:00|26820.4|26730.4|26948.7|26858.7|26987.4|26897.4|26798.8|26708.8|2750
1697079600000|2023-10-12 03:00:00|26949|26859|26888.6|26798.6|26960.7|26870.7|26871.5|26781.5|2109
1697083200000|2023-10-12 04:00:00|26889.2|26799.2|26865.1|26775.1|26893|26803|26863|26773|2685
1697086800000|2023-10-12 05:00:00|26865.8|26775.8|26911|26821|26911|26821|26828.9|26738.9|1798
1697090400000|2023-10-12 06:00:00|26911.9|26821.9|26914.8|26824.8|26962.6|26872.6|26883|26793|1668
1697094000000|2023-10-12 07:00:00|26914.7|26824.7|26855|26765|26921.4|26831.4|26851.8|26761.8|1266
1697097600000|2023-10-12 08:00:00|26855.2|26765.2|26843.6|26753.6|26866.2|26776.2|26817.8|26727.8|2875
1697101200000|2023-10-12 09:00:00|26845.2|26755.2|26787.9|26697.9|26866.3|26776.3|26710.2|26620.2|3047
1697104800000|2023-10-12 10:00:00|26787.4|26697.4|26799.8|26709.8|26825.5|26735.5|26776.8|26686.8|3700
1697108400000|2023-10-12 11:00:00|26798.6|26708.6|26881.2|26791.2|26907.3|26817.3|26766.1|26676.1|2809
1697112000000|2023-10-12 12:00:00|26882.7|26792.7|26872.4|26782.4|26900.4|26810.4|26799|26709|4027
1697115600000|2023-10-12 13:00:00|26869.7|26779.7|26806.6|26716.6|26907.7|26817.7|26727.7|26637.7|4020
1697119200000|2023-10-12 14:00:00|26806|26716|26741.9|26651.9|26820.8|26730.8|26679.1|26589.1|4938
1697122800000|2023-10-12 15:00:00|26738.9|26648.9|26717.2|26627.2|26775|26685|26665.2|26575.2|3951
1697126400000|2023-10-12 16:00:00|26718.4|26628.4|26716.8|26626.8|26844|26754|26619|26529|4885
1697130000000|2023-10-12 17:00:00|26716.9|26626.9|26680|26590|26732.5|26642.5|26597.1|26507.1|3723
1697133600000|2023-10-12 18:00:00|26680.8|26590.8|26702.7|26612.7|26771.6|26681.6|26641.1|26551.1|3246
1697137200000|2023-10-12 19:00:00|26702.3|26612.3|26759|26669|26784.3|26694.3|26675|26585|3755
1697140800000|2023-10-12 20:00:00|26760.4|26670.4|26787.9|26697.9|26801.5|26711.5|26751.8|26661.8|3225
1697144400000|2023-10-12 21:00:00|26788.1|26698.1|26795|26705|26804.4|26714.4|26756.1|26666.1|869
1697148000000|2023-10-12 22:00:00|26799.6|26709.6|26796.4|26706.4|26816|26726|26775.6|26685.6|2230
1697151600000|2023-10-12 23:00:00|26797.3|26707.3|26804.6|26714.6|26809|26719|26753|26663|2041
1697155200000|2023-10-13 00:00:00|26805.2|26715.2|26866.2|26776.2|26897.9|26807.9|26795|26705|2659
1697158800000|2023-10-13 01:00:00|26867.1|26777.1|26838.6|26748.6|26916.4|26826.4|26834.2|26744.2|2598
1697162400000|2023-10-13 02:00:00|26838.5|26748.5|26851.3|26761.3|26851.3|26761.3|26825.7|26735.7|821
1697166000000|2023-10-13 03:00:00|26845.5|26755.5|26826.7|26736.7|26875.4|26785.4|26815|26725|1729
1697169600000|2023-10-13 04:00:00|26827.4|26737.4|26844.1|26754.1|26847.2|26757.2|26818.3|26728.3|126
1697173200000|2023-10-13 05:00:00|26845.5|26755.5|26861.1|26771.1|26868.8|26778.8|26827|26737|1675
1697176800000|2023-10-13 06:00:00|26860.8|26770.8|26853.1|26763.1|26900.9|26810.9|26846.1|26756.1|2168
1697180400000|2023-10-13 07:00:00|26853|26763|26917.3|26827.3|26978|26888|26853|26763|3044
1697184000000|2023-10-13 08:00:00|26915|26825|26841|26751|26942.1|26852.1|26838.2|26748.2|2353
1697187600000|2023-10-13 09:00:00|26842.6|26752.6|26783.3|26693.3|26868.4|26778.4|26783.1|26693.1|2197
1697191200000|2023-10-13 10:00:00|26783.5|26693.5|26805.5|26715.5|26827.3|26737.3|26783.3|26693.3|869
1697194800000|2023-10-13 11:00:00|26825.1|26735.1|26859.4|26769.4|26895|26805|26825.1|26735.1|1493
1697198400000|2023-10-13 12:00:00|26868.5|26778.5|26977.6|26887.6|26982|26892|26810.6|26720.6|3860
1697202000000|2023-10-13 13:00:00|26976|26886|26899.7|26809.7|27001.1|26911.1|26876.7|26786.7|4483
1697205600000|2023-10-13 14:00:00|26896.3|26806.3|26798.4|26708.4|26896.3|26806.3|26786|26696|4368
1697209200000|2023-10-13 15:00:00|26796.7|26706.7|26746.8|26656.8|26822.9|26732.9|26727.3|26637.3|3546
1697212800000|2023-10-13 16:00:00|26745.2|26655.2|26834.5|26744.5|26847.6|26757.6|26741.5|26651.5|2407
1697216400000|2023-10-13 17:00:00|26838.4|26748.4|26809|26719|26839.4|26749.4|26723.2|26633.2|2534
1697220000000|2023-10-13 18:00:00|26808.7|26718.7|26789.7|26699.7|26827.3|26737.3|26773.7|26683.7|2401
1697223600000|2023-10-13 19:00:00|26789.4|26699.4|26821.7|26731.7|26825.4|26735.4|26766.7|26676.7|2963
1697227200000|2023-10-13 20:00:00|26820|26730|26998.8|26908.8|27102.8|27012.8|26792.2|26702.2|2665
1697266800000|2023-10-14 07:00:00|26908.8|26818.8|26913.9|26823.9|26917|26827|26890.1|26800.1|756
1697270400000|2023-10-14 08:00:00|26914.4|26824.4|26912.7|26822.7|26926.9|26836.9|26894.7|26804.7|731
1697274000000|2023-10-14 09:00:00|26913.1|26823.1|26923.9|26833.9|26928.6|26838.6|26913.1|26823.1|522
1697277600000|2023-10-14 10:00:00|26924.2|26834.2|26924.2|26834.2|26941.2|26851.2|26911.3|26821.3|485
1697281200000|2023-10-14 11:00:00|26924.3|26834.3|26916.1|26826.1|26924.6|26834.6|26896.4|26806.4|775
1697284800000|2023-10-14 12:00:00|26915|26825|26938.8|26848.8|26939.8|26849.8|26896.8|26806.8|1247
1697288400000|2023-10-14 13:00:00|26938.9|26848.9|26951.7|26861.7|26957|26867|26927.6|26837.6|1021
1697292000000|2023-10-14 14:00:00|26953.8|26863.8|26931.5|26841.5|26955.3|26865.3|26918.9|26828.9|1189
1697295600000|2023-10-14 15:00:00|26931.6|26841.6|26987.5|26897.5|26987.8|26897.8|26931|26841|1349
1697299200000|2023-10-14 16:00:00|26987.6|26897.6|26974.7|26884.7|26996.4|26906.4|26952.6|26862.6|2665
1697302800000|2023-10-14 17:00:00|26974.4|26884.4|26936.9|26846.9|26976.4|26886.4|26934.8|26844.8|1602
1697306400000|2023-10-14 18:00:00|26937|26847|26918.8|26828.8|26937|26847|26915.9|26825.9|654
1697310000000|2023-10-14 19:00:00|26919.3|26829.3|26911.8|26821.8|26923.4|26833.4|26900.4|26810.4|1275
1697313600000|2023-10-14 20:00:00|26911.6|26821.6|26893.4|26803.4|26911.7|26821.7|26872.5|26782.5|749
1697317200000|2023-10-14 21:00:00|26893.7|26803.7|26867.3|26777.3|26928.5|26838.5|26843.9|26753.9|1045
1697320800000|2023-10-14 22:00:00|26867.5|26777.5|26895.6|26805.6|26900.4|26810.4|26867.3|26777.3|1731
1697324400000|2023-10-14 23:00:00|26896.4|26806.4|26898.8|26808.8|26914|26824|26896.3|26806.3|1466
1697328000000|2023-10-15 00:00:00|26899|26809|26895.3|26805.3|26902.2|26812.2|26865.8|26775.8|864
1697331600000|2023-10-15 01:00:00|26894.1|26804.1|26936.4|26846.4|26950.3|26860.3|26892.1|26802.1|847
1697335200000|2023-10-15 02:00:00|26936.6|26846.6|26929.3|26839.3|26949.4|26859.4|26919.9|26829.9|1422
1697338800000|2023-10-15 03:00:00|26929.4|26839.4|26926.7|26836.7|26950.4|26860.4|26924|26834|616
1697342400000|2023-10-15 04:00:00|26927.4|26837.4|26927.2|26837.2|26934.6|26844.6|26916.6|26826.6|306
1697346000000|2023-10-15 05:00:00|26927|26837|26925.5|26835.5|26928.9|26838.9|26923.1|26833.1|238
1697349600000|2023-10-15 06:00:00|26927.5|26837.5|26923.2|26833.2|26927.5|26837.5|26918.2|26828.2|366
1697353200000|2023-10-15 07:00:00|26923|26833|26927.7|26837.7|26927.8|26837.8|26917.7|26827.7|319
1697356800000|2023-10-15 08:00:00|26927.9|26837.9|26950.4|26860.4|26951.9|26861.9|26927.9|26837.9|646
1697360400000|2023-10-15 09:00:00|26950.6|26860.6|26946.2|26856.2|26962.6|26872.6|26942.8|26852.8|763
1697364000000|2023-10-15 10:00:00|26943|26853|26945.1|26855.1|26945.5|26855.5|26941.3|26851.3|25
1697367600000|2023-10-15 11:00:00|26942.4|26852.4|26899.1|26809.1|26942.4|26852.4|26897.5|26807.5|491
1697371200000|2023-10-15 12:00:00|26899.3|26809.3|26884.6|26794.6|26899.3|26809.3|26873.1|26783.1|542
1697374800000|2023-10-15 13:00:00|26884.4|26794.4|26906|26816|27002.9|26912.9|26858.2|26768.2|2759
1697378400000|2023-10-15 14:00:00|26905.9|26815.9|26921.6|26831.6|26960.7|26870.7|26902.6|26812.6|636
1697382000000|2023-10-15 15:00:00|26921.4|26831.4|26945.1|26855.1|26953.6|26863.6|26902.6|26812.6|384
1697385600000|2023-10-15 16:00:00|26945.3|26855.3|26972.8|26882.8|26972.8|26882.8|26938.6|26848.6|426
1697389200000|2023-10-15 17:00:00|26972.9|26882.9|27027.6|26937.6|27058.4|26968.4|26967.8|26877.8|1541
1697392800000|2023-10-15 18:00:00|27027.4|26937.4|27101.4|27011.4|27104.1|27014.1|27007.9|26917.9|1765
1697396400000|2023-10-15 19:00:00|27101.3|27011.3|27104.4|26984.4|27124.3|27034.3|27050.7|26930.7|1642
1697400000000|2023-10-15 20:00:00|27104.5|26984.5|27263.2|27143.2|27284.2|27164.2|27075.2|26955.2|2460
1697403600000|2023-10-15 21:00:00|27263|27143|27224.6|27134.6|27283|27165.2|27132.6|27042.6|3058
1697407200000|2023-10-15 22:00:00|27228.6|27138.6|27151.6|27061.6|27335.3|27245.3|27121.1|27031.1|3434
1697410800000|2023-10-15 23:00:00|27141.9|27051.9|27213.2|27123.2|27213.2|27123.2|27085.9|26995.9|3171
1697414400000|2023-10-16 00:00:00|27206.3|27116.3|27186.6|27096.6|27239.5|27149.5|27167.3|27077.3|1259
1697418000000|2023-10-16 01:00:00|27185.9|27095.9|27260|27170|27323.1|27233.1|27185.9|27095.9|3237
1697421600000|2023-10-16 02:00:00|27244.2|27154.2|27236.6|27146.6|27328.5|27238.5|27224.9|27134.9|1984
1697425200000|2023-10-16 03:00:00|27237|27147|27280.9|27190.9|27285|27195|27205|27115|1801
1697428800000|2023-10-16 04:00:00|27283.4|27193.4|27296.6|27206.6|27320|27230|27239|27149|1232
1697432400000|2023-10-16 05:00:00|27303.5|27213.5|27962.2|27872.2|28020.3|27930.3|27301.4|27211.4|6318
1697436000000|2023-10-16 06:00:00|27962.6|27872.6|27859.5|27769.5|28014.9|27924.9|27837|27747|4504
1697439600000|2023-10-16 07:00:00|27859.2|27769.2|27894.6|27804.6|27967.8|27877.8|27854|27764|3175
1697443200000|2023-10-16 08:00:00|27897.3|27807.3|27858.5|27768.5|27953.4|27863.4|27858.4|27768.4|1952
1697446800000|2023-10-16 09:00:00|27858.6|27768.6|27817.7|27727.7|27861.4|27771.4|27693|27603|3511
1697450400000|2023-10-16 10:00:00|27819.5|27729.5|27822.2|27732.2|27833.4|27743.4|27747|27657|1838
1697454000000|2023-10-16 11:00:00|27821.6|27731.6|27802.4|27712.4|27822.5|27732.5|27725.3|27635.3|1971
1697457600000|2023-10-16 12:00:00|27798.3|27708.3|27933.2|27843.2|27933.2|27843.2|27757.3|27667.3|4322
1697461200000|2023-10-16 13:00:00|27932.5|27842.5|28044.4|27954.4|30044.5|29954.5|27792.9|27702.9|8475
1697464800000|2023-10-16 14:00:00|28046.1|27956.1|28240.8|28150.8|28425.5|28335.5|27935|27845|6380
1697468400000|2023-10-16 15:00:00|28239.7|28149.7|28110.8|28020.8|28266.2|28176.2|28086.6|27996.6|3261
1697472000000|2023-10-16 16:00:00|28110.7|28020.7|28138.5|28048.5|28233.1|28143.1|28109.2|28019.2|2235
1697475600000|2023-10-16 17:00:00|28137.2|28047.2|28285|28195|28293.5|28203.5|28137.2|28047.2|2119
1697479200000|2023-10-16 18:00:00|28286|28196|28619|28529|28636.6|28546.6|28286|28196|2500
1697482800000|2023-10-16 19:00:00|28608.1|28518.1|28512.3|28422.3|28855|28765|28444.4|28354.4|2701
1697486400000|2023-10-16 20:00:00|28513.4|28423.4|28449|28359|28688|28598|28375.2|28285.2|2056
1697490000000|2023-10-16 21:00:00|28452.8|28362.8|28474.8|28384.8|28503.8|28413.8|28291.8|28201.8|3517
1697493600000|2023-10-16 22:00:00|28475.7|28385.7|28561.8|28471.8|28608.5|28518.5|28434.8|28344.8|2028
1697497200000|2023-10-16 23:00:00|28561|28471|28548.4|28458.4|28601.5|28511.5|28488.5|28398.5|1804
1697500800000|2023-10-17 00:00:00|28561.8|28471.8|28330.7|28240.7|28600.1|28510.1|28284.2|28194.2|2282
1697504400000|2023-10-17 01:00:00|28326.8|28236.8|28408.3|28318.3|28476.2|28386.2|28324.8|28234.8|2166
1697508000000|2023-10-17 02:00:00|28407.4|28317.4|28417.3|28327.3|28439.3|28349.3|28340.7|28250.7|2740
1697511600000|2023-10-17 03:00:00|28415.2|28325.2|28323.3|28233.3|28433.6|28343.6|28301.9|28211.9|856
1697515200000|2023-10-17 04:00:00|28322.9|28232.9|28243.2|28153.2|28324.4|28234.4|28132.1|28042.1|3689
1697518800000|2023-10-17 05:00:00|28241.2|28151.2|28265|28175|28284|28194|28196.6|28106.6|1707
1697522400000|2023-10-17 06:00:00|28263.8|28173.8|28282.3|28192.3|28287.3|28197.3|28171.6|28081.6|2256
1697526000000|2023-10-17 07:00:00|28284.3|28194.3|28473.5|28383.5|28517.1|28427.1|28258.4|28168.4|3128
1697529600000|2023-10-17 08:00:00|28474.9|28384.9|28485.9|28395.9|28565|28475|28404.3|28314.3|3440
1697533200000|2023-10-17 09:00:00|28486.8|28396.8|28493.2|28403.2|28526.5|28436.5|28420.1|28330.1|1539
1697536800000|2023-10-17 10:00:00|28494.8|28404.8|28553.9|28463.9|28655|28565|28459.6|28369.6|2822
1697540400000|2023-10-17 11:00:00|28555.7|28465.7|28471.3|28381.3|28574.9|28484.9|28468.1|28378.1|1804
1697544000000|2023-10-17 12:00:00|28471.1|28381.1|28269.3|28179.3|28520.4|28430.4|28245.4|28155.4|3310
1697547600000|2023-10-17 13:00:00|28268.4|28178.4|28348.6|28258.6|28444.1|28354.1|28193.7|28103.7|4053
1697551200000|2023-10-17 14:00:00|28347.6|28257.6|28512.8|28422.8|28560|28470|28330.1|28240.1|4271
1697554800000|2023-10-17 15:00:00|28512.1|28422.1|28510.2|28420.2|28632.7|28542.7|28483.7|28393.7|3191
1697558400000|2023-10-17 16:00:00|28506.6|28416.6|28643.6|28553.6|28645|28555|28483.3|28393.3|2032
1697562000000|2023-10-17 17:00:00|28638.2|28548.2|28485.4|28395.4|28658.7|28568.7|28413|28323|2515
1697565600000|2023-10-17 18:00:00|28482.2|28392.2|28415.7|28325.7|28534.7|28444.7|28362.7|28272.7|2072
1697569200000|2023-10-17 19:00:00|28393.8|28303.8|28561.8|28471.8|28561.8|28471.8|28393.8|28303.8|2868
1697572800000|2023-10-17 20:00:00|28561.6|28471.6|28500.7|28410.7|28588|28498|28499.6|28409.6|1622
1697576400000|2023-10-17 21:00:00|28500.3|28410.3|28532.3|28442.3|28603.2|28513.2|28458.9|28368.9|2619
1697580000000|2023-10-17 22:00:00|28526.5|28436.5|28464.1|28374.1|28539.4|28449.4|28423.4|28333.4|795
1697583600000|2023-10-17 23:00:00|28470.9|28380.9|28443.1|28353.1|28499.4|28409.4|28439.6|28349.6|707
1697587200000|2023-10-18 00:00:00|28441.9|28351.9|28423.4|28333.4|28488.5|28398.5|28371.3|28281.3|1796
1697590800000|2023-10-18 01:00:00|28423.2|28333.2|28413.7|28323.7|28466.6|28376.6|28374.2|28284.2|2425
1697594400000|2023-10-18 02:00:00|28407.4|28317.4|28522.9|28432.9|28555|28465|28403.2|28313.2|3206
1697598000000|2023-10-18 03:00:00|28521.8|28431.8|28562.4|28472.4|28564.9|28474.9|28493.6|28403.6|2287
1697601600000|2023-10-18 04:00:00|28562.7|28472.7|28783.3|28693.3|29028.8|28938.8|28498.3|28408.3|2429
1697605200000|2023-10-18 05:00:00|28783|28693|28743.9|28653.9|28898.9|28808.9|28693|28603|3905
1697608800000|2023-10-18 06:00:00|28743.8|28653.8|28718.8|28628.8|28790.1|28700.1|28680.3|28590.3|2053
1697612400000|2023-10-18 07:00:00|28715.9|28625.9|28549.6|28459.6|28717.2|28627.2|28535|28445|2756
1697616000000|2023-10-18 08:00:00|28548.8|28458.8|28609.5|28519.5|28609.5|28519.5|28515|28425|1785
1697619600000|2023-10-18 09:00:00|28609|28519|28311|28221|28652.4|28562.4|28290|28200|1227
1697623200000|2023-10-18 10:00:00|28308.7|28218.7|28428.5|28338.5|28467.5|28377.5|28304.2|28214.2|2255
1697626800000|2023-10-18 11:00:00|28425.5|28335.5|28391.1|28301.1|28451.2|28361.2|28382.3|28292.3|2122
1697630400000|2023-10-18 12:00:00|28393.3|28303.3|28375|28285|28458.6|28368.6|28333|28243|1825
1697634000000|2023-10-18 13:00:00|28383.2|28293.2|28374.9|28284.9|28432|28342|28313.2|28223.2|2155
1697637600000|2023-10-18 14:00:00|28373|28283|28235.5|28145.5|28410.4|28320.4|28187.9|28097.9|3035
1697641200000|2023-10-18 15:00:00|28234.2|28144.2|28302.2|28212.2|28333.2|28243.2|28215.2|28125.2|2357
1697644800000|2023-10-18 16:00:00|28300|28210|28394.2|28304.2|28443.3|28353.3|28282.8|28192.8|1771
1697648400000|2023-10-18 17:00:00|28398|28308|28378.6|28288.6|28475.1|28385.1|28378.6|28288.6|1903
1697652000000|2023-10-18 18:00:00|28377.7|28287.7|28342|28252|28415.6|28325.6|28337.1|28247.1|811
1697655600000|2023-10-18 19:00:00|28342.4|28252.4|28301.7|28211.7|28386.5|28296.5|28295.4|28205.4|894
1697659200000|2023-10-18 20:00:00|28301|28211|28300.7|28210.7|28353.8|28263.8|28247.5|28157.5|1186
1697662800000|2023-10-18 21:00:00|28301.1|28211.1|28317.1|28227.1|28335.8|28245.8|28272.3|28182.3|2478
1697666400000|2023-10-18 22:00:00|28316.7|28226.7|28390.7|28300.7|28392.9|28302.9|28297.2|28207.2|1252
1697670000000|2023-10-18 23:00:00|28393.8|28303.8|28368.1|28278.1|28420.2|28330.2|28354.5|28264.5|846
1697673600000|2023-10-19 00:00:00|28367.8|28277.8|28436.3|28346.3|28443.4|28353.4|28339.7|28249.7|1786
1697677200000|2023-10-19 01:00:00|28434.9|28344.9|28291.5|28201.5|28464.7|28374.7|28172.1|28082.1|2700
1697680800000|2023-10-19 02:00:00|28290.9|28200.9|28256.1|28166.1|28318.5|28228.5|28218.9|28128.9|1715
1697684400000|2023-10-19 03:00:00|28260.7|28170.7|28304.2|28214.2|28308|28218|28245.7|28155.7|2505
1697688000000|2023-10-19 04:00:00|28303.3|28213.3|28331.6|28241.6|28332.1|28242.1|28279.8|28189.8|1632
1697691600000|2023-10-19 05:00:00|28331.7|28241.7|28356.3|28266.3|28393.1|28303.1|28319.4|28229.4|1307
1697695200000|2023-10-19 06:00:00|28356.4|28266.4|28336.2|28246.2|28374.2|28284.2|28328.3|28238.3|980
1697698800000|2023-10-19 07:00:00|28335.6|28245.6|28378.9|28288.9|28383.9|28293.9|28290.1|28200.1|1009
1697702400000|2023-10-19 08:00:00|28378.2|28288.2|28376.1|28286.1|28420.5|28330.5|28357|28267|885
1697706000000|2023-10-19 09:00:00|28381|28291|28449.3|28359.3|28460.5|28370.5|28332.2|28242.2|2369
1697709600000|2023-10-19 10:00:00|28456.5|28366.5|28523.7|28433.7|28558.1|28468.1|28431.9|28341.9|3308
1697713200000|2023-10-19 11:00:00|28524.3|28434.3|28497.6|28407.6|28540.9|28450.9|28460.9|28370.9|2074
1697716800000|2023-10-19 12:00:00|28496|28406|28528.6|28438.6|28621|28531|28475.8|28385.8|3373
1697720400000|2023-10-19 13:00:00|28530.1|28440.1|28533.8|28443.8|28630.6|28540.6|28488.8|28398.8|3639
1697724000000|2023-10-19 14:00:00|28532.5|28442.5|28735|28645|28794.6|28704.6|28498|28408|4123
1697727600000|2023-10-19 15:00:00|28732.8|28642.8|28730.1|28640.1|28861.2|28771.2|28622.2|28532.2|5455
1697731200000|2023-10-19 16:00:00|28723.2|28633.2|28668.3|28578.3|28955.4|28865.4|28658.8|28568.8|5441
1697734800000|2023-10-19 17:00:00|28669.7|28579.7|28599.7|28509.7|28741|28651|28516.5|28426.5|4297
1697738400000|2023-10-19 18:00:00|28599.5|28509.5|28694.8|28604.8|28747.2|28657.2|28576.1|28486.1|3370
1697742000000|2023-10-19 19:00:00|28695|28605|28799.2|28709.2|28815.4|28725.4|28694.2|28604.2|3836
1697745600000|2023-10-19 20:00:00|28801.6|28711.6|28766.3|28676.3|28918.8|28828.8|28737|28647|3323
1697749200000|2023-10-19 21:00:00|28764.4|28674.4|28654.4|28564.4|28790.5|28700.5|28654.4|28564.4|3362
1697752800000|2023-10-19 22:00:00|28653.8|28563.8|28698.4|28608.4|28755.5|28665.5|28648.4|28558.4|1978
1697756400000|2023-10-19 23:00:00|28710|28620|28762.9|28672.9|28775.9|28685.9|28680.9|28590.9|3330
1697760000000|2023-10-20 00:00:00|28767.7|28677.7|28693.4|28603.4|28821.5|28731.5|28687.6|28597.6|2382
1697763600000|2023-10-20 01:00:00|28690|28600|28708.5|28618.5|28713.7|28623.7|28627.3|28537.3|2049
1697767200000|2023-10-20 02:00:00|28712.7|28622.7|29028.6|28938.6|29150.7|29060.7|28691.8|28601.8|4280
1697770800000|2023-10-20 03:00:00|29027.7|28937.7|29286.5|29196.5|29450.9|29360.9|28973.8|28883.8|6058
1697774400000|2023-10-20 04:00:00|29287.6|29197.6|29371.3|29281.3|29402.6|29312.6|29223.2|29133.2|5268
1697778000000|2023-10-20 05:00:00|29368.6|29278.6|29279|29189|29390.7|29300.7|29173.7|29083.7|4147
1697781600000|2023-10-20 06:00:00|29280.2|29190.2|29338|29248|29340.2|29250.2|29233|29143|2396
1697785200000|2023-10-20 07:00:00|29328.6|29238.6|29294.4|29204.4|29456.7|29366.7|29270.1|29180.1|3301
1697788800000|2023-10-20 08:00:00|29291.2|29201.2|29783.1|29693.1|29896.3|29806.3|29277.3|29187.3|7380
1697792400000|2023-10-20 09:00:00|29785.6|29695.6|29849.8|29759.8|29883.2|29793.2|29705.8|29615.8|6101
1697796000000|2023-10-20 10:00:00|29852.2|29762.2|29908.3|29818.3|30274.5|30184.5|29820.9|29730.9|7046
1697799600000|2023-10-20 11:00:00|29906.7|29816.7|29896.3|29806.3|30089.2|29999.2|29846.1|29756.1|6141
1697803200000|2023-10-20 12:00:00|29888.9|29798.9|29558.9|29468.9|29969.4|29879.4|29442.7|29352.7|6787
1697806800000|2023-10-20 13:00:00|29566.1|29476.1|29709.9|29619.9|29718.7|29628.7|29514.1|29424.1|4939
1697810400000|2023-10-20 14:00:00|29709|29619|29642.4|29552.4|29774.9|29684.9|29463.9|29373.9|4505
1697814000000|2023-10-20 15:00:00|29641.4|29551.4|29604.1|29514.1|29652.9|29562.9|29537.1|29447.1|3933
1697817600000|2023-10-20 16:00:00|29600.8|29510.8|29543|29453|29638.5|29548.5|29494.3|29404.3|3097
1697821200000|2023-10-20 17:00:00|29543.9|29453.9|29567.9|29477.9|29573.9|29483.9|29375|29285|4227
1697824800000|2023-10-20 18:00:00|29570.1|29480.1|29534.6|29444.6|29602.7|29512.7|29519.2|29429.2|4488
1697828400000|2023-10-20 19:00:00|29533.5|29443.5|29610.8|29520.8|29615.1|29525.1|29449.5|29359.5|4020
1697832000000|2023-10-20 20:00:00|29613.3|29523.3|29636|29546|29696|29606|29572.2|29482.2|4255
1697871600000|2023-10-21 07:00:00|29756.8|29666.8|29747.1|29657.1|29773.9|29683.9|29707.8|29617.8|2291
1697875200000|2023-10-21 08:00:00|29747.8|29657.8|29715.1|29625.1|29770.5|29680.5|29707.9|29617.9|1847
1697878800000|2023-10-21 09:00:00|29715.3|29625.3|29889.9|29799.9|29904.8|29814.8|29689.8|29599.8|2249
1697882400000|2023-10-21 10:00:00|29889.6|29799.6|29820.7|29730.7|29918.9|29828.9|29806|29716|3832
1697886000000|2023-10-21 11:00:00|29821.1|29731.1|29856.3|29766.3|29894.4|29804.4|29811.8|29721.8|2779
1697889600000|2023-10-21 12:00:00|29856.2|29766.2|29819.3|29729.3|29874.7|29784.7|29803.5|29713.5|2429
1697893200000|2023-10-21 13:00:00|29819.4|29729.4|29825.9|29735.9|29839.6|29749.6|29742.3|29652.3|2967
1697896800000|2023-10-21 14:00:00|29826|29736|29931.8|29841.8|29956.5|29866.5|29807.8|29717.8|3761
1697900400000|2023-10-21 15:00:00|29932.3|29842.3|29985.1|29895.1|30024.4|29934.4|29833.6|29743.6|4433
1697904000000|2023-10-21 16:00:00|29983.5|29893.5|29919.7|29829.7|30004.8|29914.8|29906.9|29816.9|3493
1697907600000|2023-10-21 17:00:00|29921.5|29831.5|30201.2|30111.2|30217.5|30127.5|29907|29817|4854
1697911200000|2023-10-21 18:00:00|30198|30108|30251.3|30161.3|30404.8|30314.8|30025.7|29935.7|6923
1697914800000|2023-10-21 19:00:00|30252.3|30162.3|30204.7|30114.7|30324.1|30234.1|30094.6|30004.6|3863
1697918400000|2023-10-21 20:00:00|30205.1|30115.1|30067|29977|30213|30123|29988.2|29898.2|4237
1697922000000|2023-10-21 21:00:00|30067.2|29977.2|30046|29956|30106.8|30016.8|30031.2|29941.2|3568
1697925600000|2023-10-21 22:00:00|30045.7|29955.7|30050.4|29960.4|30079.9|29989.9|29996.7|29906.7|2519
1697929200000|2023-10-21 23:00:00|30050.1|29960.1|29962.3|29872.3|30050.9|29960.9|29903|29813|3212
1697932800000|2023-10-22 00:00:00|29963|29873|30025.4|29935.4|30051.6|29961.6|29936.8|29846.8|2734
1697936400000|2023-10-22 01:00:00|30023.7|29933.7|29982|29892|30119.7|30029.7|29919|29829|3288
1697940000000|2023-10-22 02:00:00|29981.3|29891.3|29916.9|29826.9|29981.5|29891.5|29904.3|29814.3|2103
1697943600000|2023-10-22 03:00:00|29914.9|29824.9|29960.9|29870.9|29965.8|29875.8|29898.1|29808.1|1412
1697947200000|2023-10-22 04:00:00|29962.3|29872.3|30008.8|29918.8|30047.1|29957.1|29951|29861|1937
1697950800000|2023-10-22 05:00:00|30009.3|29919.3|30167.1|30077.1|30272.9|30182.9|30009|29919|3750
1697954400000|2023-10-22 06:00:00|30167.5|30077.5|30131.7|30041.7|30264.7|30174.7|30120.6|30030.6|4018
1697958000000|2023-10-22 07:00:00|30131.1|30041.1|29873.2|29783.2|30131.1|30041.1|29713.1|29623.1|4710
1697961600000|2023-10-22 08:00:00|29873.5|29783.5|29887.6|29797.6|29933.8|29843.8|29834.6|29744.6|3830
1697965200000|2023-10-22 09:00:00|29887.7|29797.7|29942.9|29852.9|30039.8|29949.8|29874.7|29784.7|3790
1697968800000|2023-10-22 10:00:00|29942.5|29852.5|29950.9|29860.9|30006.7|29916.7|29917.9|29827.9|2355
1697972400000|2023-10-22 11:00:00|29951.2|29861.2|29957.7|29867.7|29980.7|29890.7|29885.4|29795.4|2409
1697976000000|2023-10-22 12:00:00|29956.7|29866.7|29948.9|29858.9|29998.1|29908.1|29941.5|29851.5|2396
1697979600000|2023-10-22 13:00:00|29949.5|29859.5|29997.9|29907.9|30022|29932|29944|29854|2528
1697983200000|2023-10-22 14:00:00|29996.9|29906.9|29925|29835|30004.7|29914.7|29848.1|29758.1|2680
1697986800000|2023-10-22 15:00:00|29924.6|29834.6|29874.9|29784.9|29925.6|29835.6|29845.6|29755.6|2965
1697990400000|2023-10-22 16:00:00|29874.8|29784.8|29915.3|29825.3|29935.6|29845.6|29858.4|29768.4|2601
1697994000000|2023-10-22 17:00:00|29915.4|29825.4|29966.6|29876.6|29992|29902|29915.4|29825.4|2883
1697997600000|2023-10-22 18:00:00|29966.7|29876.7|29941.6|29851.6|29981.4|29891.4|29939|29849|1889
1698001200000|2023-10-22 19:00:00|29941.4|29851.4|29908.8|29788.8|29977.2|29885.8|29889.8|29769.8|1153
1698004800000|2023-10-22 20:00:00|29908.9|29788.9|29914.4|29794.4|29943|29823|29904.9|29784.9|1061
1698008400000|2023-10-22 21:00:00|29914.9|29794.9|29800.5|29710.5|29915.8|29803.1|29773.7|29683.7|2484
1698012000000|2023-10-22 22:00:00|29801.5|29711.5|30084.4|29994.4|30091.5|30001.5|29765.2|29675.2|5263
1698015600000|2023-10-22 23:00:00|30084.9|29994.9|30039.7|29949.7|30099.6|30009.6|29969.4|29879.4|5256
1698019200000|2023-10-23 00:00:00|30038.7|29948.7|30171.4|30081.4|30201.8|30111.8|29934.8|29844.8|4995
1698022800000|2023-10-23 01:00:00|30172.1|30082.1|30391|30301|30663|30573|30128.6|30038.6|6606
1698026400000|2023-10-23 02:00:00|30390.8|30300.8|30421.3|30331.3|30443|30353|30228.3|30138.3|5108
1698030000000|2023-10-23 03:00:00|30423.2|30333.2|30781.3|30691.3|30840.4|30750.4|30335.2|30245.2|6149
1698033600000|2023-10-23 04:00:00|30784.9|30694.9|30711.8|30621.8|30888.9|30798.9|30610.5|30520.5|5240
1698037200000|2023-10-23 05:00:00|30711.2|30621.2|30834.8|30744.8|30986.4|30896.4|30633.9|30543.9|6445
1698040800000|2023-10-23 06:00:00|30835.1|30745.1|30721|30631|31020.9|30930.9|30720.3|30630.3|4976
1698044400000|2023-10-23 07:00:00|30718.3|30628.3|30563|30473|30805|30715|30481.6|30391.6|4536
1698048000000|2023-10-23 08:00:00|30565.2|30475.2|30738.2|30648.2|30756.8|30666.8|30519.4|30429.4|5304
1698051600000|2023-10-23 09:00:00|30738.9|30648.9|30525.3|30435.3|30744|30654|30407.7|30317.7|5438
1698055200000|2023-10-23 10:00:00|30526.3|30436.3|30611.1|30521.1|30622.8|30532.8|30518.1|30428.1|3939
1698058800000|2023-10-23 11:00:00|30612.1|30522.1|30708.4|30618.4|30821.2|30731.2|30602.9|30512.9|4413
1698062400000|2023-10-23 12:00:00|30709.3|30619.3|30710.8|30620.8|30804.3|30714.3|30634.4|30544.4|4147
1698066000000|2023-10-23 13:00:00|30711|30621|30666.2|30576.2|30760.4|30670.4|30445.1|30355.1|5700
1698069600000|2023-10-23 14:00:00|30658.1|30568.1|30819|30729|30884|30794|30641.2|30551.2|5156
1698073200000|2023-10-23 15:00:00|30827.5|30737.5|30930.9|30840.9|31023.7|30933.7|30808.5|30718.5|5288
1698076800000|2023-10-23 16:00:00|30938|30848|31265.9|31175.9|31337.4|31247.4|30841.1|30751.1|4856
1698080400000|2023-10-23 17:00:00|31268.4|31178.4|31024.1|30934.1|31365|31275|30901.1|30811.1|4720
1698084000000|2023-10-23 18:00:00|31024.9|30934.9|31220|31130|31240.9|31150.9|30827.8|30737.8|3240
1698087600000|2023-10-23 19:00:00|31218.9|31128.9|31415.9|31325.9|31484.2|31394.2|31132.9|31042.9|5367
1698091200000|2023-10-23 20:00:00|31414.8|31324.8|31576|31486|31860.1|31770.1|31370|31280|5883
1698094800000|2023-10-23 21:00:00|31575.5|31485.5|31688|31598|31709.6|31619.6|31475.7|31385.7|5273
1698098400000|2023-10-23 22:00:00|31689|31599|33362.5|33272.5|34676.6|34586.6|31652.1|31562.1|8064
1698102000000|2023-10-23 23:00:00|33363|33273|33124.7|33034.7|33604.5|33514.5|32589.5|32499.5|9170
1698105600000|2023-10-24 00:00:00|33119.4|33029.4|33567.5|33477.5|33793.2|33703.2|32886.8|32796.8|9136
1698109200000|2023-10-24 01:00:00|33568|33478|34225.8|34135.8|34241.4|34151.4|33519.8|33429.8|8400
1698112800000|2023-10-24 02:00:00|34231|34141|34610.4|34520.4|35274.8|35184.8|34167.5|34077.5|11846
1698116400000|2023-10-24 03:00:00|34604.4|34514.4|34095.9|34005.9|34755.3|34665.3|34065.5|33975.5|8066
1698120000000|2023-10-24 04:00:00|34096.7|34006.7|34475|34385|34578.9|34488.9|34086.7|33996.7|4704
1698123600000|2023-10-24 05:00:00|34465.1|34375.1|33939.5|33849.5|34608.5|34518.5|33874.2|33784.2|5363
1698127200000|2023-10-24 06:00:00|33933.9|33843.9|34017.7|33927.7|34152.2|34062.2|33848.5|33758.5|4748
1698130800000|2023-10-24 07:00:00|34018|33928|34045|33955|34069.6|33979.6|33760|33670|4319
1698134400000|2023-10-24 08:00:00|34044.6|33954.6|34173.9|34083.9|34252.4|34162.4|34001.4|33911.4|4463
1698138000000|2023-10-24 09:00:00|34174.5|34084.5|34382.1|34292.1|34540.4|34450.4|34097.3|34007.3|5352
1698141600000|2023-10-24 10:00:00|34383|34293|34498.3|34408.3|34520.6|34430.6|34315.6|34225.6|4847
1698145200000|2023-10-24 11:00:00|34497.3|34407.3|34591.4|34501.4|34926.9|34836.9|34475.9|34385.9|6701
1698148800000|2023-10-24 12:00:00|34595|34505|34626.2|34536.2|34880.7|34790.7|34509.1|34419.1|4381
1698152400000|2023-10-24 13:00:00|34631.9|34541.9|34478.7|34388.7|34643.7|34553.7|34213.8|34123.8|6626
1698156000000|2023-10-24 14:00:00|34476.2|34386.2|34474.9|34384.9|34507.3|34417.3|34121.5|34031.5|6340
1698159600000|2023-10-24 15:00:00|34471.4|34381.4|33711.1|33621.1|34598|34508|33304.5|33214.5|8952
1698163200000|2023-10-24 16:00:00|33713.9|33623.9|33986|33896|34409|34319|33540.1|33450.1|7969
1698166800000|2023-10-24 17:00:00|33987.2|33897.2|33835.2|33745.2|34126.7|34036.7|33835.2|33745.2|5301
1698170400000|2023-10-24 18:00:00|33834.9|33744.9|33899.9|33809.9|33919.7|33829.7|33438.5|33348.5|5638
1698174000000|2023-10-24 19:00:00|33896.2|33806.2|33845.6|33755.6|33915.7|33825.7|33713.6|33623.6|3296
1698177600000|2023-10-24 20:00:00|33843.8|33753.8|33696.4|33606.4|34007.1|33917.1|33672.8|33582.8|5181
1698181200000|2023-10-24 21:00:00|33695.7|33605.7|34174.3|34084.3|34279.8|34189.8|33538.2|33448.2|7227
1698184800000|2023-10-24 22:00:00|34173.5|34083.5|34198.7|34108.7|34256.9|34166.9|33901.7|33811.7|6376
1698188400000|2023-10-24 23:00:00|34198.3|34108.3|33969.6|33879.6|34259.5|34169.5|33775.5|33685.5|6311
1698192000000|2023-10-25 00:00:00|33967|33877|34065.7|33975.7|34079|33989|33824.5|33734.5|4962
1698195600000|2023-10-25 01:00:00|34064.6|33974.6|34240.9|34150.9|34412.5|34322.5|34052|33962|5264
1698199200000|2023-10-25 02:00:00|34240.5|34150.5|34050.5|33960.5|34259.2|34169.2|34010.2|33920.2|5107
1698202800000|2023-10-25 03:00:00|34050.7|33960.7|34044.6|33954.6|34118.3|34028.3|33977.1|33887.1|3832
1698206400000|2023-10-25 04:00:00|34045|33955|34238.6|34148.6|34247.9|34157.9|33981.1|33891.1|3362
1698210000000|2023-10-25 05:00:00|34239.9|34149.9|34057.5|33967.5|34246.4|34156.4|33952.5|33862.5|5067
1698213600000|2023-10-25 06:00:00|34058|33968|34172|34082|34231.7|34141.7|34051.4|33961.4|4493
1698217200000|2023-10-25 07:00:00|34170.7|34080.7|33905.7|33815.7|34245|34155|33739.8|33649.8|6772
1698220800000|2023-10-25 08:00:00|33905|33815|33993.5|33903.5|34067|33977|33831.3|33741.3|5372
1698224400000|2023-10-25 09:00:00|33998|33908|34145.7|34055.7|34365.3|34275.3|33932.2|33842.2|6054
1698228000000|2023-10-25 10:00:00|34142.4|34052.4|34286.8|34196.8|34288.3|34198.3|34098.5|34008.5|4274
1698231600000|2023-10-25 11:00:00|34286.4|34196.4|34244.2|34154.2|34456.9|34366.9|34218.8|34128.8|5066
1698235200000|2023-10-25 12:00:00|34245|34155|34384.4|34294.4|34476.7|34386.7|34244.2|34154.2|5110
1698238800000|2023-10-25 13:00:00|34384.7|34294.7|34535.4|34445.4|34714.9|34624.9|34339.9|34249.9|6690
1698242400000|2023-10-25 14:00:00|34535.2|34445.2|34823.7|34733.7|34866.2|34776.2|34389.9|34299.9|7581
1698246000000|2023-10-25 15:00:00|34823.3|34733.3|34888.9|34798.9|35046.7|34956.7|34685.8|34595.8|7037
1698249600000|2023-10-25 16:00:00|34893.7|34803.7|34536.7|34446.7|35178.7|35088.7|34525.4|34435.4|6519
1698253200000|2023-10-25 17:00:00|34535.6|34445.6|34718.3|34628.3|34752|34662|34450.2|34360.2|3714
1698256800000|2023-10-25 18:00:00|34711.2|34621.2|34715.5|34625.5|34781.4|34691.4|34480.5|34390.5|2674
1698260400000|2023-10-25 19:00:00|34715.4|34625.4|34787.1|34697.1|34845|34755|34595.9|34505.9|2461
1698264000000|2023-10-25 20:00:00|34790|34700|34719.3|34629.3|34890.5|34800.5|34657.2|34567.2|2620
1698267600000|2023-10-25 21:00:00|34718.1|34628.1|34599|34509|34812.1|34722.1|34578.6|34488.6|3257
1698271200000|2023-10-25 22:00:00|34604.1|34514.1|34655.2|34565.2|34701.5|34611.5|34530.4|34440.4|2584
1698274800000|2023-10-25 23:00:00|34654.6|34564.6|34539.9|34449.9|34670.7|34580.7|34325.6|34235.6|2852
1698278400000|2023-10-26 00:00:00|34538.9|34448.9|34712.3|34622.3|34736.1|34646.1|34472|34382|3154
1698282000000|2023-10-26 01:00:00|34709.2|34619.2|34731.7|34641.7|34844.8|34754.8|34690.2|34600.2|4207
1698285600000|2023-10-26 02:00:00|34732.2|34642.2|34795.5|34705.5|34835|34745|34703.1|34613.1|3055
1698289200000|2023-10-26 03:00:00|34796.7|34706.7|34840.6|34750.6|34873|34783|34758|34668|2919
1698292800000|2023-10-26 04:00:00|34838.2|34748.2|34749.1|34659.1|34860.5|34770.5|34719|34629|1842
1698296400000|2023-10-26 05:00:00|34749.1|34659.1|34573.3|34483.3|34755.6|34665.6|34562.8|34472.8|4089
1698300000000|2023-10-26 06:00:00|34572.4|34482.4|34665.7|34575.7|34685|34595|34465.5|34375.5|4753
1698303600000|2023-10-26 07:00:00|34667.3|34577.3|34696.2|34606.2|34824.5|34734.5|34598.7|34508.7|3941
1698307200000|2023-10-26 08:00:00|34692.4|34602.4|34568.7|34478.7|34790.9|34700.9|34550.7|34460.7|6066
1698310800000|2023-10-26 09:00:00|34574|34484|34476.2|34386.2|34634.8|34544.8|34458.3|34368.3|4350
1698314400000|2023-10-26 10:00:00|34476|34386|34324|34234|34501.2|34411.2|34157|34067|6237
1698318000000|2023-10-26 11:00:00|34324.1|34234.1|34151.5|34061.5|34367.5|34277.5|34014.9|33924.9|5968
1698321600000|2023-10-26 12:00:00|34146.4|34056.4|34308|34218|34380.8|34290.8|34130.9|34040.9|4491
1698325200000|2023-10-26 13:00:00|34309|34219|34231.2|34141.2|34411.8|34321.8|34224.6|34134.6|4196
1698328800000|2023-10-26 14:00:00|34241.5|34151.5|34244.7|34154.7|34396.5|34306.5|33922.8|33832.8|5467
1698332400000|2023-10-26 15:00:00|34244.8|34154.8|34090.3|34000.3|34305.6|34215.6|33909.6|33819.6|6387
1698336000000|2023-10-26 16:00:00|34089.4|33999.4|33812.4|33722.4|34121.9|34031.9|33793.7|33703.7|5860
1698339600000|2023-10-26 17:00:00|33810.4|33720.4|33990.4|33900.4|34012.3|33922.3|33785.2|33695.2|3943
1698343200000|2023-10-26 18:00:00|33991.7|33901.7|34023.6|33933.6|34134.5|34044.5|33977.3|33887.3|3199
1698346800000|2023-10-26 19:00:00|34025.4|33935.4|34095.2|34005.2|34161.9|34071.9|33954.1|33864.1|4310
1698350400000|2023-10-26 20:00:00|34095.1|34005.1|34232.4|34142.4|34245|34155|34072.7|33982.7|3598
1698354000000|2023-10-26 21:00:00|34232.6|34142.6|34160.7|34070.7|34258.9|34168.9|34127.5|34037.5|1920
1698357600000|2023-10-26 22:00:00|34160.4|34070.4|34279.7|34189.7|34291.2|34201.2|34160.4|34070.4|3190
1698361200000|2023-10-26 23:00:00|34278.2|34188.2|34198.3|34108.3|34323|34233|34187.1|34097.1|897
1698364800000|2023-10-27 00:00:00|34189.2|34099.2|34061.4|33971.4|34223|34133|34021|33931|1129
1698368400000|2023-10-27 01:00:00|34061.1|33971.1|33898.7|33808.7|34101.5|34011.5|33833.1|33743.1|2546
1698372000000|2023-10-27 02:00:00|33899.1|33809.1|34132.7|34042.7|34188.6|34098.6|33857.6|33767.6|1569
1698375600000|2023-10-27 03:00:00|34131.6|34041.6|34163.2|34073.2|34194.1|34104.1|34093.2|34003.2|844
1698379200000|2023-10-27 04:00:00|34164|34074|34143.4|34053.4|34230.1|34140.1|34051.4|33961.4|1049
1698382800000|2023-10-27 05:00:00|34145.3|34055.3|34131|34041|34165|34075|34021.8|33931.8|1829
1698386400000|2023-10-27 06:00:00|34130.7|34040.7|34285.3|34195.3|34290.4|34200.4|34117.7|34027.7|985
1698390000000|2023-10-27 07:00:00|34284.4|34194.4|33986.6|33896.6|34286|34196|33969.6|33879.6|1254
1698393600000|2023-10-27 08:00:00|33987|33897|34129.7|34039.7|34172.5|34082.5|33983.8|33893.8|1486
1698397200000|2023-10-27 09:00:00|34132|34042|34206|34116|34226.2|34136.2|34127.7|34037.7|1179
1698400800000|2023-10-27 10:00:00|34208.1|34118.1|34117.5|34027.5|34220.6|34130.6|34115.1|34025.1|1066
1698404400000|2023-10-27 11:00:00|34116.9|34026.9|34092|34002|34145|34055|34016.9|33926.9|1611
1698408000000|2023-10-27 12:00:00|34091|34001|34169.8|34079.8|34238.3|34148.3|33958.1|33868.1|3165
1698411600000|2023-10-27 13:00:00|34170.4|34080.4|34203.1|34113.1|34243.7|34153.7|34134.3|34044.3|3167
1698415200000|2023-10-27 14:00:00|34205|34115|33948.4|33858.4|34214|34124|33895.1|33805.1|4258
1698418800000|2023-10-27 15:00:00|33947.6|33857.6|34048.1|33958.1|34166.5|34076.5|33869.6|33779.6|3062
1698422400000|2023-10-27 16:00:00|34046|33956|33916.3|33826.3|34078.3|33988.3|33897.2|33807.2|1020
1698426000000|2023-10-27 17:00:00|33915.5|33825.5|33645|33555|33935|33845|33473.8|33383.8|3573
1698429600000|2023-10-27 18:00:00|33644.5|33554.5|33641.5|33551.5|33722.8|33632.8|33446|33356|3518
1698433200000|2023-10-27 19:00:00|33641.1|33551.1|33746.9|33656.9|33752.5|33662.5|33638.3|33548.3|1765
1698436800000|2023-10-27 20:00:00|33745.8|33655.8|33866.7|33776.7|33914.1|33824.1|33726.6|33636.6|2774
1698476400000|2023-10-28 07:00:00|34106|34016|34095.8|34005.8|34131.7|34041.7|34090.4|34000.4|1817
1698480000000|2023-10-28 08:00:00|34095.6|34005.6|34137.9|34047.9|34145.5|34055.5|34083.6|33993.6|2041
1698483600000|2023-10-28 09:00:00|34138.2|34048.2|34135|34045|34154.9|34064.9|34106.5|34016.5|1634
1698487200000|2023-10-28 10:00:00|34134.4|34044.4|34149.5|34059.5|34150.3|34060.3|34123.4|34033.4|2734
1698490800000|2023-10-28 11:00:00|34149.4|34059.4|34225.7|34135.7|34534.3|34444.3|34145.9|34055.9|6250
1698494400000|2023-10-28 12:00:00|34225.8|34135.8|34074.4|33984.4|34258|34168|33981.5|33891.5|4761
1698498000000|2023-10-28 13:00:00|34073.6|33983.6|34173|34083|34176.5|34086.5|33982|33892|3441
1698501600000|2023-10-28 14:00:00|34173.1|34083.1|34145.7|34055.7|34199.6|34109.6|34102|34012|3252
1698505200000|2023-10-28 15:00:00|34143.7|34053.7|34241.4|34151.4|34283.2|34193.2|34123.7|34033.7|3701
1698508800000|2023-10-28 16:00:00|34241.2|34151.2|34185.2|34095.2|34242.2|34152.2|34164.7|34074.7|3021
1698512400000|2023-10-28 17:00:00|34186|34096|34181.4|34091.4|34191.3|34101.3|34132.7|34042.7|2402
1698516000000|2023-10-28 18:00:00|34179.8|34089.8|34212.1|34122.1|34265.9|34175.9|34128|34038|2299
1698519600000|2023-10-28 19:00:00|34212|34122|34168.1|34078.1|34221.1|34131.1|34166.6|34076.6|1354
1698523200000|2023-10-28 20:00:00|34164.9|34074.9|34175.8|34085.8|34188.6|34098.6|34145.8|34055.8|1466
1698526800000|2023-10-28 21:00:00|34176|34086|34239|34149|34240.6|34150.6|34173.7|34083.7|1176
1698530400000|2023-10-28 22:00:00|34238.3|34148.3|34153.9|34063.9|34238.3|34148.3|34123.1|34033.1|1571
1698534000000|2023-10-28 23:00:00|34154.4|34064.4|34130.4|34040.4|34158.1|34068.1|34116.2|34026.2|1757
1698537600000|2023-10-29 00:00:00|34130|34040|34125.6|34035.6|34145.6|34055.6|34090.8|34000.8|1889
1698541200000|2023-10-29 01:00:00|34127.6|34037.6|34056.2|33966.2|34138.7|34048.7|34005|33915|3395
1698544800000|2023-10-29 02:00:00|34055.6|33965.6|34072.5|33982.5|34072.9|33982.9|34020.5|33930.5|2002
1698548400000|2023-10-29 03:00:00|34072.3|33982.3|34016.9|33926.9|34073.9|33983.9|34009|33919|1902
1698552000000|2023-10-29 04:00:00|34017|33927|34070|33980|34091.7|34001.7|33988.4|33898.4|1087
1698555600000|2023-10-29 05:00:00|34069.6|33979.6|34077.6|33987.6|34081.7|33991.7|34049.3|33959.3|673
1698559200000|2023-10-29 06:00:00|34077.5|33987.5|34140.4|34050.4|34177.8|34087.8|34065.1|33975.1|1270
1698562800000|2023-10-29 07:00:00|34141.3|34051.3|34133.1|34043.1|34168.1|34078.1|34112.9|34022.9|1182
1698566400000|2023-10-29 08:00:00|34132.7|34042.7|34289.7|34199.7|34303|34213|34129.5|34039.5|2383
1698570000000|2023-10-29 09:00:00|34290|34200|34262.6|34172.6|34320.2|34230.2|34225|34135|3139
1698573600000|2023-10-29 10:00:00|34262.7|34172.7|34219|34129|34264.8|34174.8|34203.9|34113.9|1553
1698577200000|2023-10-29 11:00:00|34219.9|34129.9|34307.2|34217.2|34361.2|34271.2|34211.5|34121.5|2807
1698580800000|2023-10-29 12:00:00|34307.3|34217.3|34466|34376|34466|34376|34307.3|34217.3|2634
1698584400000|2023-10-29 13:00:00|34466.6|34376.6|34424.3|34334.3|34557.1|34467.1|34384|34294|4270
1698588000000|2023-10-29 14:00:00|34424|34334|34528.9|34438.9|34551.4|34461.4|34378.1|34288.1|3935
1698591600000|2023-10-29 15:00:00|34528.8|34438.8|34496.3|34406.3|34603.3|34513.3|34460.9|34370.9|4286
1698595200000|2023-10-29 16:00:00|34499.7|34409.7|34452.9|34362.9|34506.2|34416.2|34424.2|34334.2|3792
1698598800000|2023-10-29 17:00:00|34449.1|34359.1|34611.7|34521.7|34793.1|34703.1|34429.5|34339.5|5018
1698602400000|2023-10-29 18:00:00|34611.5|34521.5|34733.1|34643.1|34799.2|34709.2|34610.2|34520.2|4899
1698606000000|2023-10-29 19:00:00|34732.8|34642.8|34615.1|34525.1|34750.1|34660.1|34581.3|34491.3|4565
1698609600000|2023-10-29 20:00:00|34616.3|34526.3|34642|34522|34684.1|34590.7|34600.7|34480.7|3260
1698613200000|2023-10-29 21:00:00|34641.2|34521.2|34506.1|34386.1|34715.7|34595.7|34476.3|34356.3|3815
1698616800000|2023-10-29 22:00:00|34506.2|34386.2|34755.5|34665.5|34771.4|34681.4|34506.2|34386.2|4491
1698620400000|2023-10-29 23:00:00|34754.9|34664.9|34574.5|34484.5|34755.5|34665.5|34510.3|34420.3|2944
1698624000000|2023-10-30 00:00:00|34570.9|34480.9|34514.8|34424.8|34626.8|34536.8|34504.5|34414.5|2300
1698627600000|2023-10-30 01:00:00|34510.1|34420.1|34480.4|34390.4|34573|34483|34455.3|34365.3|2891
1698631200000|2023-10-30 02:00:00|34473.2|34383.2|34372.2|34282.2|34473.2|34383.2|34245.7|34155.7|3646
1698634800000|2023-10-30 03:00:00|34371.4|34281.4|34318.3|34228.3|34374.6|34284.6|34289|34199|2541
1698638400000|2023-10-30 04:00:00|34319|34229|34376.3|34286.3|34398.7|34308.7|34284.2|34194.2|2097
1698642000000|2023-10-30 05:00:00|34377.4|34287.4|34300.6|34210.6|34403.9|34313.9|34278.5|34188.5|1720
1698645600000|2023-10-30 06:00:00|34300.7|34210.7|34351.5|34261.5|34367.3|34277.3|34235|34145|3066
1698649200000|2023-10-30 07:00:00|34352.5|34262.5|34245.3|34155.3|34393.5|34303.5|34164.3|34074.3|3790
1698652800000|2023-10-30 08:00:00|34244.3|34154.3|34436.6|34346.6|34483|34393|34208.4|34118.4|4185
1698656400000|2023-10-30 09:00:00|34428.8|34338.8|34583.4|34493.4|34716.1|34626.1|34428.8|34338.8|4833
1698660000000|2023-10-30 10:00:00|34582.1|34492.1|34588.3|34498.3|34627|34537|34473.6|34383.6|3674
1698663600000|2023-10-30 11:00:00|34583.7|34493.7|34655|34565|34704.4|34614.4|34521.4|34431.4|4505
1698667200000|2023-10-30 12:00:00|34655.9|34565.9|34648.3|34558.3|34902.5|34812.5|34598.3|34508.3|5273
1698670800000|2023-10-30 13:00:00|34647.8|34557.8|34710.2|34620.2|34817.3|34727.3|34534.2|34444.2|4861
1698674400000|2023-10-30 14:00:00|34714.2|34624.2|34660.5|34570.5|34883.5|34793.5|34609.2|34519.2|4477
1698678000000|2023-10-30 15:00:00|34654.6|34564.6|34704|34614|34807.9|34717.9|34650.9|34560.9|3769
1698681600000|2023-10-30 16:00:00|34703.2|34613.2|34510.2|34420.2|34707.9|34617.9|34411|34321|3120
1698685200000|2023-10-30 17:00:00|34511.4|34421.4|34357.9|34267.9|34522.8|34432.8|34125.2|34035.2|3755
1698688800000|2023-10-30 18:00:00|34371.5|34281.5|34357.9|34267.9|34406.6|34316.6|34321.9|34231.9|2411
1698692400000|2023-10-30 19:00:00|34359.7|34269.7|34483.1|34393.1|34492.7|34402.7|34339.9|34249.9|1824
1698696000000|2023-10-30 20:00:00|34485|34395|34479.2|34389.2|34496.5|34406.5|34380.6|34290.6|1575
1698699600000|2023-10-30 21:00:00|34479.1|34389.1|34578.9|34488.9|34619.3|34529.3|34422.2|34332.2|3040
1698703200000|2023-10-30 22:00:00|34579|34489|34519.9|34429.9|34590|34500|34508.4|34418.4|1060
1698706800000|2023-10-30 23:00:00|34519.1|34429.1|34525.4|34435.4|34560.5|34470.5|34500.6|34410.6|1376
1698710400000|2023-10-31 00:00:00|34526.9|34436.9|34564.8|34474.8|34651.8|34561.8|34499.8|34409.8|2856
1698714000000|2023-10-31 01:00:00|34561.3|34471.3|34497.5|34407.5|34595.7|34505.7|34449.9|34359.9|2451
1698717600000|2023-10-31 02:00:00|34507.4|34417.4|34405.9|34315.9|34518|34428|34325.3|34235.3|3246
1698721200000|2023-10-31 03:00:00|34404.8|34314.8|34261|34171|34431.3|34341.3|34258|34168|2425
1698724800000|2023-10-31 04:00:00|34261.4|34171.4|34282.5|34192.5|34339.5|34249.5|34236|34146|1341
1698728400000|2023-10-31 05:00:00|34295|34205|34331.9|34241.9|34382.3|34292.3|34216.1|34126.1|1240
1698732000000|2023-10-31 06:00:00|34330.1|34240.1|34293.4|34203.4|34397.2|34307.2|34199.5|34109.5|2581
1698735600000|2023-10-31 07:00:00|34293.5|34203.5|34191|34101|34353.1|34263.1|34137.8|34047.8|2810
1698739200000|2023-10-31 08:00:00|34191.4|34101.4|34444.1|34354.1|34462.2|34372.2|34084.7|33994.7|5584
1698742800000|2023-10-31 09:00:00|34445.1|34355.1|34470.1|34380.1|34505.1|34415.1|34388.9|34298.9|3826
1698746400000|2023-10-31 10:00:00|34468.5|34378.5|34480.2|34390.2|34500.2|34410.2|34402.2|34312.2|3102
1698750000000|2023-10-31 11:00:00|34481.6|34391.6|34540.1|34450.1|34589.9|34499.9|34437.3|34347.3|4142
1698753600000|2023-10-31 12:00:00|34540|34450|34349.4|34259.4|34563|34473|34321.1|34231.1|3772
1698757200000|2023-10-31 13:00:00|34348.5|34258.5|34256.4|34166.4|34389.4|34299.4|34190.8|34100.8|4954
1698760800000|2023-10-31 14:00:00|34249.9|34159.9|34364.1|34274.1|34417.7|34327.7|34184.2|34094.2|4406
1698764400000|2023-10-31 15:00:00|34365.8|34275.8|34325.5|34235.5|34410.8|34320.8|34206.4|34116.4|4939
1698768000000|2023-10-31 16:00:00|34324.2|34234.2|34473.7|34383.7|34550.8|34460.8|34278.4|34188.4|4276
1698771600000|2023-10-31 17:00:00|34472|34382|34430.7|34340.7|34482.7|34392.7|34406.1|34316.1|2561
1698775200000|2023-10-31 18:00:00|34431.3|34341.3|34522.6|34432.6|34537.2|34447.2|34388.3|34298.3|3353
1698778800000|2023-10-31 19:00:00|34524.1|34434.1|34589.2|34499.2|34634.8|34544.8|34483.2|34393.2|4315
1698782400000|2023-10-31 20:00:00|34585.3|34495.3|34687.6|34597.6|34763.4|34673.4|34565.9|34475.9|4056
1698786000000|2023-10-31 21:00:00|34687.3|34597.3|34521.2|34431.2|34766.8|34676.8|34488.8|34398.8|4269
1698789600000|2023-10-31 22:00:00|34521|34431|34611.6|34521.6|34691.5|34601.5|34499.4|34409.4|3208
1698793200000|2023-10-31 23:00:00|34602.9|34512.9|34698.9|34608.9|34707.1|34617.1|34566.9|34476.9|3049
1698796800000|2023-11-01 00:00:00|34697.6|34607.6|34565.5|34475.5|34715.3|34625.3|34551.7|34461.7|4927
1698800400000|2023-11-01 01:00:00|34566.4|34476.4|34540.7|34450.7|34617.6|34527.6|34515.9|34425.9|2302
1698804000000|2023-11-01 02:00:00|34539.6|34449.6|34501.6|34411.6|34550|34460|34477.4|34387.4|2390
1698807600000|2023-11-01 03:00:00|34501.1|34411.1|34472|34382|34517.7|34427.7|34452.1|34362.1|1741
1698811200000|2023-11-01 04:00:00|34472.7|34382.7|34486.2|34396.2|34515.3|34425.3|34442.4|34352.4|3138
1698814800000|2023-11-01 05:00:00|34486.4|34396.4|34396.6|34306.6|34490.9|34400.9|34380.7|34290.7|1605
1698818400000|2023-11-01 06:00:00|34388.8|34298.8|34456|34366|34463.8|34373.8|34367.9|34277.9|1878
1698822000000|2023-11-01 07:00:00|34456.9|34366.9|34496.3|34406.3|34541.1|34451.1|34445|34355|3322
1698825600000|2023-11-01 08:00:00|34494|34404|34488|34398|34526.3|34436.3|34459.8|34369.8|2575
1698829200000|2023-11-01 09:00:00|34489|34399|34526.8|34436.8|34538.5|34448.5|34463.2|34373.2|3033
1698832800000|2023-11-01 10:00:00|34527.9|34437.9|34419.7|34329.7|34531.8|34441.8|34410.2|34320.2|1237
1698836400000|2023-11-01 11:00:00|34418|34328|34475.2|34385.2|34491.9|34401.9|34397.7|34307.7|3223
1698840000000|2023-11-01 12:00:00|34472.5|34382.5|34835.6|34745.6|34933|34843|34391.9|34301.9|4574
1698843600000|2023-11-01 13:00:00|34839.4|34749.4|34641.2|34551.2|35237.5|35147.5|34455|34365|8514
1698847200000|2023-11-01 14:00:00|34641.3|34551.3|34237|34147|34699.4|34609.4|34147|34057|2884
1698850800000|2023-11-01 15:00:00|34229|34139|34336.9|34246.9|34356.2|34266.2|34209|34119|4219
1698854400000|2023-11-01 16:00:00|34336.7|34246.7|34503.6|34413.6|34586.7|34496.7|34327.5|34237.5|4162
1698858000000|2023-11-01 17:00:00|34504.8|34414.8|34559.8|34469.8|34581.9|34491.9|34404.2|34314.2|3627
1698861600000|2023-11-01 18:00:00|34560|34470|34628|34538|34786|34696|34492.5|34402.5|6371
1698865200000|2023-11-01 19:00:00|34629|34539|34608.5|34518.5|34768.2|34678.2|34544.4|34454.4|4448
1698868800000|2023-11-01 20:00:00|34606.1|34516.1|35461.9|35371.9|35512.3|35422.3|34593.8|34503.8|5273
1698872400000|2023-11-01 21:00:00|35463.7|35373.7|35425.9|35335.9|35624.7|35534.7|35187.7|35097.7|9296
1698876000000|2023-11-01 22:00:00|35428.2|35338.2|35325.3|35235.3|35581.4|35491.4|35238.6|35148.6|3471
1698879600000|2023-11-01 23:00:00|35331.4|35241.4|35469.5|35379.5|35512.4|35422.4|35284.5|35194.5|3504
1698883200000|2023-11-02 00:00:00|35469.9|35379.9|35481.4|35391.4|35702.5|35612.5|35414.4|35324.4|3575
1698886800000|2023-11-02 01:00:00|35477.7|35387.7|35617.9|35527.9|35678.9|35588.9|35477.7|35387.7|3672
1698890400000|2023-11-02 02:00:00|35619.1|35529.1|35758.1|35668.1|35999.7|35909.7|35568.8|35478.8|4570
1698894000000|2023-11-02 03:00:00|35758.3|35668.3|35621.8|35531.8|35868.2|35778.2|35615|35525|4380
1698897600000|2023-11-02 04:00:00|35621.3|35531.3|35517|35427|35658.9|35568.9|35501.8|35411.8|2953
1698901200000|2023-11-02 05:00:00|35519.1|35429.1|35249.2|35159.2|35541.7|35451.7|35205|35115|4544
1698904800000|2023-11-02 06:00:00|35247.8|35157.8|35296|35206|35317.6|35227.6|35122.7|35032.7|4594
1698908400000|2023-11-02 07:00:00|35282.7|35192.7|35338.3|35248.3|35402.3|35312.3|35261.2|35171.2|2892
1698912000000|2023-11-02 08:00:00|35330.2|35240.2|35365.1|35275.1|35367.5|35277.5|35146.3|35056.3|3026
1698915600000|2023-11-02 09:00:00|35364.9|35274.9|35423.4|35333.4|35459.8|35369.8|35312.6|35222.6|3819
1698919200000|2023-11-02 10:00:00|35418.6|35328.6|35417.2|35327.2|35532.3|35442.3|35395.1|35305.1|2945
1698922800000|2023-11-02 11:00:00|35417.1|35327.1|35429|35339|35485.3|35395.3|35366.7|35276.7|2266
1698926400000|2023-11-02 12:00:00|35428.1|35338.1|35404.1|35314.1|35507.5|35417.5|35361.7|35271.7|1951
1698930000000|2023-11-02 13:00:00|35404.8|35314.8|34974.9|34884.9|35428.5|35338.5|34739|34649|3749
1698933600000|2023-11-02 14:00:00|34978.3|34888.3|34973.8|34883.8|35068.3|34978.3|34781.4|34691.4|3550
1698937200000|2023-11-02 15:00:00|34974.6|34884.6|34685.3|34595.3|34986|34896|34587|34497|4332
1698940800000|2023-11-02 16:00:00|34685.2|34595.2|34687.8|34597.8|34785.5|34695.5|34356|34266|5105
1698944400000|2023-11-02 17:00:00|34691|34601|34818.9|34728.9|34828.8|34738.8|34597.1|34507.1|2938
1698948000000|2023-11-02 18:00:00|34823|34733|34898.5|34808.5|34915.6|34825.6|34778.7|34688.7|2233
1698951600000|2023-11-02 19:00:00|34894.1|34804.1|35039.1|34949.1|35068.3|34978.3|34867.9|34777.9|2709
1698955200000|2023-11-02 20:00:00|35041.5|34951.5|34957.5|34867.5|35146.1|35056.1|34870|34780|3577
1698958800000|2023-11-02 21:00:00|34955.7|34865.7|34967.7|34877.7|35015.5|34925.5|34900.3|34810.3|3475
1698962400000|2023-11-02 22:00:00|34967.3|34877.3|34835.4|34745.4|34972.3|34882.3|34814.3|34724.3|2978
1698966000000|2023-11-02 23:00:00|34833.8|34743.8|34988.9|34898.9|34988.9|34898.9|34763.7|34673.7|2989
1698969600000|2023-11-03 00:00:00|34986.6|34896.6|34559.1|34469.1|34989.4|34899.4|34459.1|34369.1|3423
1698973200000|2023-11-03 01:00:00|34558.2|34468.2|34644.1|34554.1|34668.9|34578.9|34426.4|34336.4|3003
1698976800000|2023-11-03 02:00:00|34643.8|34553.8|34722.2|34632.2|34757.1|34667.1|34603.4|34513.4|2740
1698980400000|2023-11-03 03:00:00|34720.9|34630.9|34730.6|34640.6|34748.1|34658.1|34677.5|34587.5|2153
1698984000000|2023-11-03 04:00:00|34730.1|34640.1|34455.8|34365.8|34750.1|34660.1|34366.7|34276.7|2002
1698987600000|2023-11-03 05:00:00|34455.3|34365.3|34586|34496|34595.7|34505.7|34385.4|34295.4|2938
1698991200000|2023-11-03 06:00:00|34586.3|34496.3|34498.6|34408.6|34610.6|34520.6|34475.8|34385.8|2192
1698994800000|2023-11-03 07:00:00|34496.9|34406.9|34509.6|34419.6|34554.9|34464.9|34403.5|34313.5|2371
1698998400000|2023-11-03 08:00:00|34510|34420|34474.3|34384.3|34654.4|34564.4|34291.5|34201.5|3945
1699002000000|2023-11-03 09:00:00|34475.6|34385.6|34303.9|34213.9|34496.6|34406.6|34251.6|34161.6|4034
1699005600000|2023-11-03 10:00:00|34308.6|34218.6|34321.5|34231.5|34321.5|34231.5|34170|34080|4801
1699009200000|2023-11-03 11:00:00|34318.5|34228.5|34298.5|34208.5|34326.8|34236.8|34209.6|34119.6|3130
1699012800000|2023-11-03 12:00:00|34298.7|34208.7|34452.3|34362.3|34490.1|34400.1|34197.4|34107.4|5232
1699016400000|2023-11-03 13:00:00|34454|34364|34615.6|34525.6|34631.5|34541.5|34387.2|34297.2|4364
1699020000000|2023-11-03 14:00:00|34620.1|34530.1|34760.6|34670.6|34831|34741|34550.6|34460.6|3668
1699023600000|2023-11-03 15:00:00|34760.7|34670.7|34828.5|34738.5|34898.5|34808.5|34734.8|34644.8|2691
1699027200000|2023-11-03 16:00:00|34817.5|34727.5|34711|34621|34877.4|34787.4|34628.6|34538.6|1730
1699030800000|2023-11-03 17:00:00|34710.9|34620.9|34479.6|34389.6|34731.5|34641.5|34376.9|34286.9|2590
1699034400000|2023-11-03 18:00:00|34478.3|34388.3|34577.8|34487.8|34653.7|34563.7|34405.5|34315.5|2202
1699038000000|2023-11-03 19:00:00|34579.4|34489.4|34587.5|34497.5|34635.2|34545.2|34471.8|34381.8|1775
1699041600000|2023-11-03 20:00:00|34583.6|34493.6|34660.3|34570.3|34711|34621|34536.3|34446.3|3679
1699084800000|2023-11-04 08:00:00|34828.6|34738.6|34906.3|34816.3|34927.5|34837.5|34781.3|34691.3|2723
1699088400000|2023-11-04 09:00:00|34905.4|34815.4|34811.7|34721.7|34916.6|34826.6|34810.3|34720.3|2310
1699092000000|2023-11-04 10:00:00|34810.8|34720.8|34792.4|34702.4|34850.2|34760.2|34789.8|34699.8|1895
1699095600000|2023-11-04 11:00:00|34791.6|34701.6|34768|34678|34843.1|34753.1|34746.7|34656.7|2003
1699099200000|2023-11-04 12:00:00|34764|34674|34814.8|34724.8|34817.6|34727.6|34742.7|34652.7|1962
1699102800000|2023-11-04 13:00:00|34814.7|34724.7|34753.3|34663.3|34814.7|34724.7|34726.6|34636.6|1796
1699106400000|2023-11-04 14:00:00|34754.3|34664.3|34796.3|34706.3|34848.7|34758.7|34742.7|34652.7|2400
1699110000000|2023-11-04 15:00:00|34796.7|34706.7|34767.1|34677.1|34808.4|34718.4|34715.9|34625.9|2469
1699113600000|2023-11-04 16:00:00|34768.9|34678.9|34760.7|34670.7|34819.2|34729.2|34754.2|34664.2|1883
1699117200000|2023-11-04 17:00:00|34759.5|34669.5|34819.9|34729.9|34826|34736|34749.7|34659.7|1230
1699120800000|2023-11-04 18:00:00|34817.5|34727.5|34842.3|34752.3|34843.5|34753.5|34784.3|34694.3|1388
1699124400000|2023-11-04 19:00:00|34842.2|34752.2|34796.9|34706.9|34851.1|34761.1|34796.9|34706.9|846
1699128000000|2023-11-04 20:00:00|34796.8|34706.8|34816.9|34726.9|34817.2|34727.2|34777.8|34687.8|1024
1699131600000|2023-11-04 21:00:00|34814.9|34724.9|34873|34783|34950.1|34860.1|34811.7|34721.7|2268
1699135200000|2023-11-04 22:00:00|34870.3|34780.3|35221.5|35131.5|35234.7|35144.7|34870.3|34780.3|4312
1699138800000|2023-11-04 23:00:00|35221.2|35131.2|35124|35034|35307|35217|35067.9|34977.9|5137
1699142400000|2023-11-05 00:00:00|35122|35032|35040.6|34950.6|35148.9|35058.9|35002.4|34912.4|4021
1699146000000|2023-11-05 01:00:00|35043.5|34953.5|35128.3|35038.3|35129.4|35039.4|35017.8|34927.8|3056
1699149600000|2023-11-05 02:00:00|35128|35038|35108.2|35018.2|35144|35054|35002.4|34912.4|2386
1699153200000|2023-11-05 03:00:00|35108.1|35018.1|35330.8|35240.8|35355.4|35265.4|35076.1|34986.1|4151
1699156800000|2023-11-05 04:00:00|35332.8|35242.8|35209.3|35119.3|35367.1|35277.1|35179|35089|4884
1699160400000|2023-11-05 05:00:00|35211.5|35121.5|35219.4|35129.4|35280.3|35190.3|35184.9|35094.9|3286
1699164000000|2023-11-05 06:00:00|35222.8|35132.8|35114.8|35024.8|35229.8|35139.8|35104.7|35014.7|2250
1699167600000|2023-11-05 07:00:00|35113|35023|35222.6|35132.6|35232.9|35142.9|35100|35010|2507
1699171200000|2023-11-05 08:00:00|35221.4|35131.4|35089|34999|35245.2|35155.2|35080.4|34990.4|3623
1699174800000|2023-11-05 09:00:00|35086.8|34996.8|35159.2|35069.2|35193.6|35103.6|35083.3|34993.3|2669
1699178400000|2023-11-05 10:00:00|35162.6|35072.6|35189.2|35099.2|35199.4|35109.4|35102.7|35012.7|3074
1699182000000|2023-11-05 11:00:00|35188.8|35098.8|35143.9|35053.9|35210.4|35120.4|35116.9|35026.9|2790
1699185600000|2023-11-05 12:00:00|35144|35054|35154.4|35064.4|35226.2|35136.2|35090.4|35000.4|4291
1699189200000|2023-11-05 13:00:00|35154.5|35064.5|34887.8|34797.8|35179.8|35089.8|34839|34749|3658
1699192800000|2023-11-05 14:00:00|34887.2|34797.2|34969.9|34879.9|34992.7|34902.7|34857.5|34767.5|4851
1699196400000|2023-11-05 15:00:00|34969.1|34879.1|34944.3|34854.3|34972.6|34882.6|34873|34783|2740
1699200000000|2023-11-05 16:00:00|34944.8|34854.8|35018.5|34928.5|35022.5|34932.5|34934.3|34844.3|1917
1699203600000|2023-11-05 17:00:00|35018.7|34928.7|35126|35036|35321.4|35231.4|35011|34921|5948
1699207200000|2023-11-05 18:00:00|35124.7|35034.7|35086.3|34996.3|35166|35076|35067|34977|2761
1699210800000|2023-11-05 19:00:00|35086.4|34996.4|35047.8|34957.8|35154.4|35064.4|35032.7|34942.7|2844
1699214400000|2023-11-05 20:00:00|35048|34958|35081.9|34961.9|35162.6|35052.6|35034|34937.7|2697
1699218000000|2023-11-05 21:00:00|35082.6|34962.6|34722.5|34602.5|35091.4|34971.4|34540.3|34420.3|4698
1699221600000|2023-11-05 22:00:00|34722.7|34602.7|35057.8|34937.8|35079.2|34959.2|34711.2|34591.2|2166
1699225200000|2023-11-05 23:00:00|35052.1|34932.1|35100.5|34980.5|35451|35331|35039.5|34919.5|5907
1699228800000|2023-11-06 00:00:00|35087.8|34967.8|35105.3|35015.3|35132.4|35042.4|34981.6|34861.6|3804
1699232400000|2023-11-06 01:00:00|35104.9|35014.9|34949.6|34859.6|35177.3|35087.3|34891.8|34801.8|3585
1699236000000|2023-11-06 02:00:00|34953.1|34863.1|34955.4|34865.4|35017.1|34927.1|34882.6|34792.6|2566
1699239600000|2023-11-06 03:00:00|34960|34870|35033.1|34943.1|35042.3|34952.3|34887|34797|2768
1699243200000|2023-11-06 04:00:00|35039.7|34949.7|34924.6|34834.6|35090.1|35000.1|34891.7|34801.7|2109
1699246800000|2023-11-06 05:00:00|34921.8|34831.8|34874.4|34784.4|34969|34879|34781.4|34691.4|3674
1699250400000|2023-11-06 06:00:00|34877.1|34787.1|34907.9|34817.9|34937.1|34847.1|34815.3|34725.3|1412
1699254000000|2023-11-06 07:00:00|34909.2|34819.2|34962.7|34872.7|34969.9|34879.9|34867.3|34777.3|2149
1699257600000|2023-11-06 08:00:00|34961.7|34871.7|35004.8|34914.8|35016.9|34926.9|34890.1|34800.1|1991
1699261200000|2023-11-06 09:00:00|35005|34915|35163.1|35073.1|35166.5|35076.5|34993.8|34903.8|3260
1699264800000|2023-11-06 10:00:00|35163|35073|35208.4|35118.4|35322.5|35232.5|35139.6|35049.6|4139
1699268400000|2023-11-06 11:00:00|35208.3|35118.3|35282.9|35192.9|35286.4|35196.4|35138.6|35048.6|4612
1699272000000|2023-11-06 12:00:00|35283.6|35193.6|35258.9|35168.9|35303.5|35213.5|35162.8|35072.8|3873
1699275600000|2023-11-06 13:00:00|35260.8|35170.8|35082.3|34992.3|35274.9|35184.9|34959|34869|5073
1699279200000|2023-11-06 14:00:00|35082.4|34992.4|35244.1|35154.1|35261.3|35171.3|35082.4|34992.4|3696
1699282800000|2023-11-06 15:00:00|35246.2|35156.2|35125.4|35035.4|35266.8|35176.8|35112.5|35022.5|2289
1699286400000|2023-11-06 16:00:00|35122.3|35032.3|35012.2|34922.2|35157.1|35067.1|34975.1|34885.1|2952
1699290000000|2023-11-06 17:00:00|35018.6|34928.6|35030.2|34940.2|35071.4|34981.4|34948.1|34858.1|3582
1699293600000|2023-11-06 18:00:00|35031.6|34941.6|35000.8|34910.8|35045|34955|34855.6|34765.6|3000
1699297200000|2023-11-06 19:00:00|35002.4|34912.4|35103.6|35013.6|35139.3|35049.3|34969.2|34879.2|2466
1699300800000|2023-11-06 20:00:00|35109.5|35019.5|35070.9|34980.9|35116.7|35026.7|34963.2|34873.2|2933
1699304400000|2023-11-06 21:00:00|35069.8|34979.8|35071.5|34981.5|35091|35001|34946.3|34856.3|2968
1699308000000|2023-11-06 22:00:00|35071.7|34981.7|35172.6|35082.6|35197.1|35107.1|35069.1|34979.1|2622
1699311600000|2023-11-06 23:00:00|35173.4|35083.4|35092.3|35002.3|35173.5|35083.5|35000|34910|2122
1699315200000|2023-11-07 00:00:00|35092.4|35002.4|34974.1|34884.1|35101.4|35011.4|34887.1|34797.1|2958
1699318800000|2023-11-07 01:00:00|34973.8|34883.8|34991.5|34901.5|35012.3|34922.3|34894.1|34804.1|2828
1699322400000|2023-11-07 02:00:00|34992|34902|34859.8|34769.8|35020|34930|34851.2|34761.2|2971
1699326000000|2023-11-07 03:00:00|34858.8|34768.8|34964.8|34874.8|34972.8|34882.8|34848.8|34758.8|1952
1699329600000|2023-11-07 04:00:00|34965.2|34875.2|34948|34858|34991.5|34901.5|34871.8|34781.8|1618
1699333200000|2023-11-07 05:00:00|34947.9|34857.9|34960.1|34870.1|34960.2|34870.2|34894.7|34804.7|2207
1699336800000|2023-11-07 06:00:00|34959.9|34869.9|35016.7|34926.7|35020|34930|34920.1|34830.1|2855
1699340400000|2023-11-07 07:00:00|35015.9|34925.9|34986.5|34896.5|35018.5|34928.5|34909|34819|1475
1699344000000|2023-11-07 08:00:00|34986.4|34896.4|34954|34864|35025.8|34935.8|34917.7|34827.7|1358
1699347600000|2023-11-07 09:00:00|34953.9|34863.9|34840.1|34750.1|34960.6|34870.6|34735.8|34645.8|3351
1699351200000|2023-11-07 10:00:00|34837|34747|34688.3|34598.3|34839.9|34749.9|34616.1|34526.1|4001
1699354800000|2023-11-07 11:00:00|34692.3|34602.3|34677|34587|34785|34695|34665|34575|2173
1699358400000|2023-11-07 12:00:00|34678.8|34588.8|34788.6|34698.6|34805|34715|34580.2|34490.2|3726
1699362000000|2023-11-07 13:00:00|34788|34698|34828.7|34738.7|34831|34741|34683.6|34593.6|2780
1699365600000|2023-11-07 14:00:00|34831|34741|34872.7|34782.7|34898|34808|34772.6|34682.6|2234
1699369200000|2023-11-07 15:00:00|34873|34783|34773.6|34683.6|34890.2|34800.2|34682.6|34592.6|3034
1699372800000|2023-11-07 16:00:00|34774.1|34684.1|34725.9|34635.9|34794.1|34704.1|34678.9|34588.9|2286
1699376400000|2023-11-07 17:00:00|34723.4|34633.4|34900|34810|34906|34816|34616.9|34526.9|3530
1699380000000|2023-11-07 18:00:00|34900.1|34810.1|35434.6|35344.6|35561.1|35471.1|34890.5|34800.5|6737
1699383600000|2023-11-07 19:00:00|35435.2|35345.2|35499.5|35409.5|35611.5|35521.5|35387.1|35297.1|4159
1699387200000|2023-11-07 20:00:00|35500.7|35410.7|35674.4|35584.4|35939.5|35849.5|35404.4|35314.4|4449
1699390800000|2023-11-07 21:00:00|35681.4|35591.4|35544.5|35454.5|35754.1|35664.1|35527|35437|3095
1699394400000|2023-11-07 22:00:00|35545.9|35455.9|35344.7|35254.7|35549.4|35459.4|35260.5|35170.5|5886
1699398000000|2023-11-07 23:00:00|35342|35252|35478.5|35388.5|35494.2|35404.2|35287.9|35197.9|2248
1699401600000|2023-11-08 00:00:00|35459.5|35369.5|35417.2|35327.2|35467.7|35377.7|35315|35225|2095
1699405200000|2023-11-08 01:00:00|35412.3|35322.3|35434.2|35344.2|35467.4|35377.4|35394.4|35304.4|2374
1699408800000|2023-11-08 02:00:00|35434.1|35344.1|35351.3|35261.3|35439.5|35349.5|35339.5|35249.5|1217
1699412400000|2023-11-08 03:00:00|35351.6|35261.6|35330.9|35240.9|35381.5|35291.5|35276.1|35186.1|2304
1699416000000|2023-11-08 04:00:00|35322.7|35232.7|35390.5|35300.5|35399.9|35309.9|35296.7|35206.7|1986
1699419600000|2023-11-08 05:00:00|35388.9|35298.9|35304.6|35214.6|35405.9|35315.9|35291.4|35201.4|1987
1699423200000|2023-11-08 06:00:00|35302.6|35212.6|35324.7|35234.7|35353.1|35263.1|35225.2|35135.2|2126
1699426800000|2023-11-08 07:00:00|35325.9|35235.9|35278.2|35188.2|35356.7|35266.7|35264.3|35174.3|2054
1699430400000|2023-11-08 08:00:00|35278.8|35188.8|35349.6|35259.6|35376.4|35286.4|35239.6|35149.6|3028
1699434000000|2023-11-08 09:00:00|35349.7|35259.7|35343.1|35253.1|35380.1|35290.1|35324.8|35234.8|1947
1699437600000|2023-11-08 10:00:00|35342.9|35252.9|35456.1|35366.1|35462.1|35372.1|35337.8|35247.8|2808
1699441200000|2023-11-08 11:00:00|35449|35359|35381.4|35291.4|35482.1|35392.1|35365.8|35275.8|435
1699444800000|2023-11-08 12:00:00|35382.8|35292.8|35436.6|35346.6|35442.5|35352.5|35361.8|35271.8|1667
1699448400000|2023-11-08 13:00:00|35435.1|35345.1|35455|35365|35511|35421|35350.6|35260.6|3036
1699452000000|2023-11-08 14:00:00|35459|35369|35356.3|35266.3|35478|35388|35312|35222|3178
1699455600000|2023-11-08 15:00:00|35353.8|35263.8|35271.9|35181.9|35376.9|35286.9|35152.5|35062.5|3906
1699459200000|2023-11-08 16:00:00|35270.7|35180.7|35451.4|35361.4|35522.5|35432.5|35229.9|35139.9|3351
1699462800000|2023-11-08 17:00:00|35452.7|35362.7|35359.3|35269.3|35481.6|35391.6|35271.7|35181.7|4330
1699466400000|2023-11-08 18:00:00|35359.8|35269.8|35636.9|35546.9|35673.5|35583.5|35334.1|35244.1|3893
1699470000000|2023-11-08 19:00:00|35637.6|35547.6|35668.3|35578.3|35811|35721|35585.4|35495.4|5013
1699473600000|2023-11-08 20:00:00|35670.1|35580.1|35661.9|35571.9|35807.9|35717.9|35507.3|35417.3|3696
1699477200000|2023-11-08 21:00:00|35661|35571|35631.5|35541.5|35951|35861|35452.2|35362.2|4711
1699480800000|2023-11-08 22:00:00|35632|35542|35829.3|35739.3|35995.7|35905.7|35625.3|35535.3|7299
1699484400000|2023-11-08 23:00:00|35831|35741|35671.4|35581.4|36154.2|36064.2|35655|35565|4372
1699488000000|2023-11-09 00:00:00|35670.2|35580.2|35902.3|35812.3|35924.2|35834.2|35591.1|35501.1|4481
1699491600000|2023-11-09 01:00:00|35902.4|35812.4|35958.5|35868.5|36129.9|36039.9|35809.6|35719.6|5572
1699495200000|2023-11-09 02:00:00|35956.4|35866.4|36415.4|36325.4|36600.5|36510.5|35910.5|35820.5|7075
1699498800000|2023-11-09 03:00:00|36410|36320|36491.2|36401.2|36578.5|36488.5|36304|36214|4752
1699502400000|2023-11-09 04:00:00|36490.5|36400.5|36760.1|36670.1|36895|36805|36465.2|36375.2|5511
1699506000000|2023-11-09 05:00:00|36758.3|36668.3|36629.5|36539.5|36807.3|36717.3|36554.1|36464.1|4042
1699509600000|2023-11-09 06:00:00|36626.5|36536.5|36819.5|36729.5|36844.9|36754.9|36624.4|36534.4|4710
1699513200000|2023-11-09 07:00:00|36820|36730|36580.5|36490.5|36849.7|36759.7|36572.1|36482.1|4439
1699516800000|2023-11-09 08:00:00|36580.4|36490.4|36730.7|36640.7|36759.4|36669.4|36580.4|36490.4|4921
1699520400000|2023-11-09 09:00:00|36731.9|36641.9|36891.2|36801.2|36898.6|36808.6|36634.8|36544.8|3859
1699524000000|2023-11-09 10:00:00|36889.7|36799.7|36813.6|36723.6|37034|36944|36764.3|36674.3|5598
1699527600000|2023-11-09 11:00:00|36813.7|36723.7|36854.1|36764.1|36872.7|36782.7|36705.4|36615.4|4121
1699531200000|2023-11-09 12:00:00|36854.8|36764.8|36948.9|36858.9|37059.1|36969.1|36815|36725|4047
1699534800000|2023-11-09 13:00:00|36946.3|36856.3|37233.6|37143.6|37234.9|37144.9|36876.6|36786.6|3185
1699538400000|2023-11-09 14:00:00|37233.7|37143.7|37925.3|37835.3|38003.5|37913.5|37207.2|37117.2|9355
1699542000000|2023-11-09 15:00:00|37922.5|37832.5|37134|37044|38019|37929|37113.6|37023.6|10068
1699545600000|2023-11-09 16:00:00|37132.2|37042.2|36384.3|36294.3|37257.3|37167.3|35776.3|35686.3|9168
1699549200000|2023-11-09 17:00:00|36382.1|36292.1|36670.3|36580.3|36743|36653|36051.6|35961.6|6903
1699552800000|2023-11-09 18:00:00|36672.8|36582.8|36418.3|36328.3|36682.2|36592.2|36366.6|36276.6|6281
1699556400000|2023-11-09 19:00:00|36418.6|36328.6|36427.3|36337.3|36485.2|36395.2|36202|36112|6747
1699560000000|2023-11-09 20:00:00|36425.8|36335.8|36601.1|36511.1|36639.3|36549.3|36188.4|36098.4|5545
1699563600000|2023-11-09 21:00:00|36599.6|36509.6|36583|36493|36784.7|36694.7|36492.3|36402.3|5886
1699567200000|2023-11-09 22:00:00|36582.6|36492.6|36599.5|36509.5|36779.1|36689.1|36551.2|36461.2|5675
1699570800000|2023-11-09 23:00:00|36593.6|36503.6|36749.3|36659.3|36819.2|36729.2|36558.3|36468.3|5157
1699574400000|2023-11-10 00:00:00|36748.2|36658.2|36543.2|36453.2|36802.6|36712.6|36525.9|36435.9|4332
1699578000000|2023-11-10 01:00:00|36543.1|36453.1|36730.2|36640.2|36761.1|36671.1|36499.5|36409.5|4103
1699581600000|2023-11-10 02:00:00|36732.8|36642.8|36907.3|36817.3|36913.4|36823.4|36650.9|36560.9|3392
1699585200000|2023-11-10 03:00:00|36908.1|36818.1|36783.3|36693.3|36960.6|36870.6|36761.8|36671.8|3200
1699588800000|2023-11-10 04:00:00|36782.8|36692.8|36839.8|36749.8|36852.7|36762.7|36687.1|36597.1|3423
1699592400000|2023-11-10 05:00:00|36839.4|36749.4|36801.9|36711.9|36845|36755|36701.7|36611.7|4137
1699596000000|2023-11-10 06:00:00|36799.6|36709.6|36655|36565|36815|36725|36631.4|36541.4|3697
1699599600000|2023-11-10 07:00:00|36659.2|36569.2|36485.4|36395.4|36731|36641|36476.7|36386.7|5225
1699603200000|2023-11-10 08:00:00|36485.2|36395.2|36562.4|36472.4|36569.4|36479.4|36375|36285|5831
1699606800000|2023-11-10 09:00:00|36561.3|36471.3|36603.1|36513.1|36612.6|36522.6|36508|36418|3838
1699610400000|2023-11-10 10:00:00|36603.5|36513.5|36793.9|36703.9|36801.9|36711.9|36551.1|36461.1|2960
1699614000000|2023-11-10 11:00:00|36793.2|36703.2|37125.2|37035.2|37183.8|37093.8|36793.2|36703.2|5741
1699617600000|2023-11-10 12:00:00|37125.8|37035.8|37232.6|37142.6|37253.7|37163.7|36869.3|36779.3|6373
1699621200000|2023-11-10 13:00:00|37238.9|37148.9|37011.1|36921.1|37300|37210|36959.1|36869.1|5136
1699624800000|2023-11-10 14:00:00|37013.5|36923.5|37112.8|37022.8|37206.5|37116.5|36883.1|36793.1|5651
1699628400000|2023-11-10 15:00:00|37097.2|37007.2|37130|37040|37221.9|37131.9|36988.6|36898.6|3908
1699632000000|2023-11-10 16:00:00|37130.3|37040.3|37429.4|37339.4|37502.9|37412.9|37130.3|37040.3|6737
1699635600000|2023-11-10 17:00:00|37430.6|37340.6|37254.3|37164.3|37484|37394|37211.7|37121.7|4549
1699639200000|2023-11-10 18:00:00|37245.1|37155.1|37292.6|37202.6|37347.7|37257.7|37200.8|37110.8|2182
1699642800000|2023-11-10 19:00:00|37293.7|37203.7|37282|37192|37476.6|37386.6|37262.1|37172.1|3405
1699646400000|2023-11-10 20:00:00|37282.4|37192.4|37283.6|37193.6|37329.8|37239.8|37129.6|37039.6|3499
1699650000000|2023-11-10 21:00:00|37284.7|37194.7|37339.1|37249.1|37435.1|37345.1|37252.9|37162.9|4161
1699689600000|2023-11-11 08:00:00|37055.7|36965.7|37024|36934|37092.6|37002.6|36992.7|36902.7|3826
1699693200000|2023-11-11 09:00:00|37024.3|36934.3|37089.2|36999.2|37113.3|37023.3|36993.5|36903.5|3039
1699696800000|2023-11-11 10:00:00|37090.4|37000.4|37065.9|36975.9|37090.4|37000.4|37012.5|36922.5|2249
1699700400000|2023-11-11 11:00:00|37065.4|36975.4|37049.7|36959.7|37073.7|36983.7|36975.9|36885.9|2069
1699704000000|2023-11-11 12:00:00|37049.6|36959.6|37156.6|37066.6|37166.8|37076.8|37017.6|36927.6|2158
1699707600000|2023-11-11 13:00:00|37155.8|37065.8|37199.8|37109.8|37245.1|37155.1|37117.8|37027.8|2335
1699711200000|2023-11-11 14:00:00|37199.7|37109.7|37299.2|37209.2|37328|37238|37185.8|37095.8|3997
1699714800000|2023-11-11 15:00:00|37300.2|37210.2|37252|37162|37302.2|37212.2|37229.7|37139.7|568
1699718400000|2023-11-11 16:00:00|37109.8|37019.8|37197.8|37107.8|37230.1|37140.1|37109.6|37019.6|2175
1699722000000|2023-11-11 17:00:00|37198|37108|37168.2|37078.2|37214.9|37124.9|37094.2|37004.2|3304
1699725600000|2023-11-11 18:00:00|37168.3|37078.3|37177.4|37087.4|37192.8|37102.8|37139.6|37049.6|2520
1699729200000|2023-11-11 19:00:00|37177.5|37087.5|37201.3|37111.3|37221.7|37131.7|37142.4|37052.4|1382
1699732800000|2023-11-11 20:00:00|37201.7|37111.7|37047.2|36957.2|37202.2|37112.2|37033.9|36943.9|2023
1699736400000|2023-11-11 21:00:00|37046.5|36956.5|37023.7|36933.7|37119.5|37029.5|36964.6|36874.6|2595
1699740000000|2023-11-11 22:00:00|37023.4|36933.4|36940.1|36850.1|37039.3|36949.3|36757.9|36667.9|4087
1699743600000|2023-11-11 23:00:00|36939.4|36849.4|37180|37090|37198|37108|36835.5|36745.5|3677
1699747200000|2023-11-12 00:00:00|37180.6|37090.6|36956.2|36866.2|37223.8|37133.8|36782.1|36692.1|6198
1699750800000|2023-11-12 01:00:00|36954.8|36864.8|37009.3|36919.3|37057.2|36967.2|36885|36795|3893
1699754400000|2023-11-12 02:00:00|37010.4|36920.4|36952.4|36862.4|37010.7|36920.7|36915|36825|2537
1699758000000|2023-11-12 03:00:00|36952.1|36862.1|37034.4|36944.4|37034.4|36944.4|36915.2|36825.2|2398
1699761600000|2023-11-12 04:00:00|37034.5|36944.5|37053.5|36963.5|37067.3|36977.3|36972.7|36882.7|2122
1699765200000|2023-11-12 05:00:00|37053.6|36963.6|37160.2|37070.2|37163.5|37073.5|37004.4|36914.4|1654
1699768800000|2023-11-12 06:00:00|37160.5|37070.5|37202.8|37112.8|37215.3|37125.3|37136.6|37046.6|1615
1699772400000|2023-11-12 07:00:00|37202.4|37112.4|37177.9|37087.9|37223.5|37133.5|37159.3|37069.3|1868
1699776000000|2023-11-12 08:00:00|37178.4|37088.4|37150.3|37060.3|37180.5|37090.5|37107.4|37017.4|1641
1699779600000|2023-11-12 09:00:00|37150.4|37060.4|37111.4|37021.4|37159.3|37069.3|37081.3|36991.3|2222
1699783200000|2023-11-12 10:00:00|37111.9|37021.9|37145.9|37055.9|37177.3|37087.3|37085.6|36995.6|2475
1699786800000|2023-11-12 11:00:00|37146.3|37056.3|37109.9|37019.9|37157.9|37067.9|37107.6|37017.6|1260
1699790400000|2023-11-12 12:00:00|37109.7|37019.7|37059.9|36969.9|37140.2|37050.2|37026.6|36936.6|1933
1699794000000|2023-11-12 13:00:00|37059.3|36969.3|37125.2|37035.2|37174.8|37084.8|37001.7|36911.7|2587
1699797600000|2023-11-12 14:00:00|37126.4|37036.4|37198.9|37108.9|37232.2|37142.2|37126.4|37036.4|2272
1699801200000|2023-11-12 15:00:00|37204.4|37114.4|37214.8|37124.8|37268.8|37178.8|37130.7|37040.7|3130
1699804800000|2023-11-12 16:00:00|37214.6|37124.6|37168|37078|37234|37144|37159.3|37069.3|1952
1699808400000|2023-11-12 17:00:00|37166.2|37076.2|37139.5|37049.5|37171.9|37081.9|37128.6|37038.6|1700
1699812000000|2023-11-12 18:00:00|37139.9|37049.9|37194.7|37104.7|37244|37154|37107.9|37017.9|2248
1699815600000|2023-11-12 19:00:00|37195|37105|37148.3|37058.3|37207.6|37117.6|37129.5|37039.5|1614
1699819200000|2023-11-12 20:00:00|37148.4|37058.4|37199.1|37079.1|37214.9|37094.9|37130.4|37040.4|1893
1699822800000|2023-11-12 21:00:00|37200.1|37080.1|37231|37111|37253.8|37133.8|37199.6|37079.6|1274
1699826400000|2023-11-12 22:00:00|37231.1|37111.1|37212.9|37122.9|37245.9|37155.9|37189.2|37099.2|1263
1699830000000|2023-11-12 23:00:00|37211.9|37121.9|37108.3|37018.3|37254.9|37164.9|36993.7|36903.7|4076
1699833600000|2023-11-13 00:00:00|37108.7|37018.7|37163|37073|37202.5|37112.5|37006.8|36916.8|3542
1699837200000|2023-11-13 01:00:00|37162.9|37072.9|37245.9|37155.9|37464|37374|37150.8|37060.8|3242
1699840800000|2023-11-13 02:00:00|37246.4|37156.4|37208.9|37118.9|37309.3|37219.3|37163.1|37073.1|1949
1699844400000|2023-11-13 03:00:00|37192.1|37102.1|36980.8|36890.8|37224.3|37134.3|36919.6|36829.6|1903
1699848000000|2023-11-13 04:00:00|36977.4|36887.4|36986.3|36896.3|37019.9|36929.9|36872.2|36782.2|1834
1699851600000|2023-11-13 05:00:00|36981.8|36891.8|36988.6|36898.6|36994.9|36904.9|36881.2|36791.2|1543
1699855200000|2023-11-13 06:00:00|36974.8|36884.8|37025|36935|37025|36935|36818.1|36728.1|2772
1699858800000|2023-11-13 07:00:00|37019.4|36929.4|37017.4|36927.4|37101.1|37011.1|36991.4|36901.4|2002
1699862400000|2023-11-13 08:00:00|37011.3|36921.3|37076.2|36986.2|37090.8|37000.8|36967.5|36877.5|2791
1699866000000|2023-11-13 09:00:00|37076.7|36986.7|37032.5|36942.5|37088.3|36998.3|37011.7|36921.7|1530
1699869600000|2023-11-13 10:00:00|37033.7|36943.7|37029.4|36939.4|37045.6|36955.6|36965.2|36875.2|1450
1699873200000|2023-11-13 11:00:00|37020.1|36930.1|36865.4|36775.4|37027.7|36937.7|36746.1|36656.1|4110
1699876800000|2023-11-13 12:00:00|36863.7|36773.7|36974.6|36884.6|36994|36904|36704.2|36614.2|5921
1699880400000|2023-11-13 13:00:00|36972.9|36882.9|36883.1|36793.1|36995.8|36905.8|36822.6|36732.6|3701
1699884000000|2023-11-13 14:00:00|36878.3|36788.3|36835.8|36745.8|36959.1|36869.1|36585.1|36495.1|3359
1699887600000|2023-11-13 15:00:00|36837|36747|36886.3|36796.3|36929.8|36839.8|36712.9|36622.9|3937
1699891200000|2023-11-13 16:00:00|36883.3|36793.3|36905.9|36815.9|37068.4|36978.4|36872.3|36782.3|3682
1699894800000|2023-11-13 17:00:00|36902.7|36812.7|36715.1|36625.1|36911.2|36821.2|36677.3|36587.3|4693
1699898400000|2023-11-13 18:00:00|36714.8|36624.8|36796.1|36706.1|36829.9|36739.9|36653.6|36563.6|3492
1699902000000|2023-11-13 19:00:00|36783.2|36693.2|36891.3|36801.3|36893.4|36803.4|36783.2|36693.2|1512
1699905600000|2023-11-13 20:00:00|36891.4|36801.4|36836.3|36746.3|36920.1|36830.1|36793.3|36703.3|2886
1699909200000|2023-11-13 21:00:00|36834.6|36744.6|36527|36437|36843|36753|36383.6|36293.6|11348
1699912800000|2023-11-13 22:00:00|36526.9|36436.9|36513.5|36423.5|36657.1|36567.1|36495.1|36405.1|7125
1699916400000|2023-11-13 23:00:00|36530.5|36440.5|36515|36425|36642.9|36552.9|36514|36424|3844
1699920000000|2023-11-14 00:00:00|36513.7|36423.7|36288.1|36198.1|36517.7|36427.7|36245|36155|8433
1699923600000|2023-11-14 01:00:00|36289.2|36199.2|36376|36286|36474|36384|36264.8|36174.8|3795
1699927200000|2023-11-14 02:00:00|36376.6|36286.6|36476|36386|36507.2|36417.2|36375.1|36285.1|2556
1699930800000|2023-11-14 03:00:00|36475.2|36385.2|36497.9|36407.9|36537|36447|36475.2|36385.2|2195
1699934400000|2023-11-14 04:00:00|36497.2|36407.2|36554.1|36464.1|36573.2|36483.2|36431.5|36341.5|2363
1699938000000|2023-11-14 05:00:00|36553.9|36463.9|36683.7|36593.7|36683.7|36593.7|36551.4|36461.4|2170
1699941600000|2023-11-14 06:00:00|36682.7|36592.7|36703.5|36613.5|36745|36655|36637.9|36547.9|1364
1699945200000|2023-11-14 07:00:00|36702.5|36612.5|36734.9|36644.9|36765.7|36675.7|36685.3|36595.3|2007
1699948800000|2023-11-14 08:00:00|36731.6|36641.6|36780.1|36690.1|36790.7|36700.7|36693.6|36603.6|1376
1699952400000|2023-11-14 09:00:00|36781.5|36691.5|36527.4|36437.4|36788.1|36698.1|36523.2|36433.2|2480
1699956000000|2023-11-14 10:00:00|36528.5|36438.5|36541|36451|36583.9|36493.9|36440.9|36350.9|5471
1699959600000|2023-11-14 11:00:00|36541.9|36451.9|36310.9|36220.9|36552.5|36462.5|36288.2|36198.2|6014
1699963200000|2023-11-14 12:00:00|36309.8|36219.8|36399.6|36309.6|36443.7|36353.7|36262.6|36172.6|3794
1699966800000|2023-11-14 13:00:00|36401.6|36311.6|36553.9|36463.9|36705.4|36615.4|36392.5|36302.5|5615
1699970400000|2023-11-14 14:00:00|36553.5|36463.5|36643.2|36553.2|36745|36655|36513.8|36423.8|3941
1699974000000|2023-11-14 15:00:00|36644.5|36554.5|36190.4|36100.4|36669.3|36579.3|35950.5|35860.5|8825
1699977600000|2023-11-14 16:00:00|36192.1|36102.1|36312.5|36222.5|36460.7|36370.7|36165.7|36075.7|4998
1699981200000|2023-11-14 17:00:00|36312.4|36222.4|36135|36045|36360.9|36270.9|36115|36025|4894
1699984800000|2023-11-14 18:00:00|36137|36047|35275.3|35185.3|36169.3|36079.3|34849|34759|14583
1699988400000|2023-11-14 19:00:00|35275.9|35185.9|35341.5|35251.5|35531|35441|35132.5|35042.5|13506
1699992000000|2023-11-14 20:00:00|35342|35252|35331|35241|35516.2|35426.2|35261|35171|6429
1699995600000|2023-11-14 21:00:00|35329|35239|35624.8|35534.8|35661.6|35571.6|35266.9|35176.9|6921
1699999200000|2023-11-14 22:00:00|35623.2|35533.2|35653|35563|35671.7|35581.7|35502.1|35412.1|7156
1700002800000|2023-11-14 23:00:00|35649.6|35559.6|35596.2|35506.2|35718.1|35628.1|35563|35473|2129
1700006400000|2023-11-15 00:00:00|35595.6|35505.6|35541.8|35451.8|35671.3|35581.3|35533|35443|3489
1700010000000|2023-11-15 01:00:00|35539.9|35449.9|35482.1|35392.1|35707.7|35617.7|35464.9|35374.9|2408
1700013600000|2023-11-15 02:00:00|35463.4|35373.4|35528.9|35438.9|35560|35470|35409.6|35319.6|2876
1700017200000|2023-11-15 03:00:00|35529.4|35439.4|35433|35343|35555.9|35465.9|35426|35336|1305
1700020800000|2023-11-15 04:00:00|35432.2|35342.2|35625.3|35535.3|35625.3|35535.3|35423.3|35333.3|1316
1700024400000|2023-11-15 05:00:00|35624.4|35534.4|35644.7|35554.7|35664.9|35574.9|35584.5|35494.5|1790
1700028000000|2023-11-15 06:00:00|35645|35555|35631.8|35541.8|35661.9|35571.9|35576.7|35486.7|1382
1700031600000|2023-11-15 07:00:00|35633|35543|35630.6|35540.6|35712.5|35622.5|35602|35512|2706
1700035200000|2023-11-15 08:00:00|35631.5|35541.5|35840.3|35750.3|35882.4|35792.4|35625.9|35535.9|2621
1700038800000|2023-11-15 09:00:00|35840.2|35750.2|35832.3|35742.3|35995|35905|35797|35707|2148
1700042400000|2023-11-15 10:00:00|35832.2|35742.2|35913.8|35823.8|35925.7|35835.7|35793.7|35703.7|2499
1700046000000|2023-11-15 11:00:00|35915.2|35825.2|36290|36200|36321|36231|35915.2|35825.2|4562
1700049600000|2023-11-15 12:00:00|36294.9|36204.9|36242.1|36152.1|36433.8|36343.8|36183.5|36093.5|2611
1700053200000|2023-11-15 13:00:00|36242.5|36152.5|36147|36057|36272.3|36182.3|36057.5|35967.5|4012
1700056800000|2023-11-15 14:00:00|36151.8|36061.8|36158.9|36068.9|36261.5|36171.5|36063|35973|3097
1700060400000|2023-11-15 15:00:00|36163.3|36073.3|36450.3|36360.3|36455.1|36365.1|36156.7|36066.7|3702
1700064000000|2023-11-15 16:00:00|36450.9|36360.9|36423|36333|36600|36510|36326.7|36236.7|3928
1700067600000|2023-11-15 17:00:00|36420.8|36330.8|36544.9|36454.9|36550.2|36460.2|36311.2|36221.2|3642
1700071200000|2023-11-15 18:00:00|36544.7|36454.7|37441.6|37351.6|37539.2|37449.2|36500.5|36410.5|17335
1700074800000|2023-11-15 19:00:00|37445.4|37355.4|37554.1|37464.1|37816.1|37726.1|37246.7|37156.7|10484
1700078400000|2023-11-15 20:00:00|37544|37454|37581.6|37491.6|37889.8|37799.8|37363.3|37273.3|5613
1700082000000|2023-11-15 21:00:00|37578.9|37488.9|37688.3|37598.3|37789|37699|37466.8|37376.8|4133
1700085600000|2023-11-15 22:00:00|37691.2|37601.2|37759|37669|37931.8|37841.8|37557.9|37467.9|11417
1700089200000|2023-11-15 23:00:00|37759.9|37669.9|37909.1|37819.1|38008.3|37918.3|37673.5|37583.5|2849
1700092800000|2023-11-16 00:00:00|37913.6|37823.6|37824|37734|37990.1|37900.1|37742.5|37652.5|7284
1700096400000|2023-11-16 01:00:00|37824.1|37734.1|37479.9|37389.9|37828.6|37738.6|37454|37364|10795
1700100000000|2023-11-16 02:00:00|37478.7|37388.7|37561.1|37471.1|37571|37481|37404.5|37314.5|8536
1700103600000|2023-11-16 03:00:00|37562.5|37472.5|37512.5|37422.5|37584.7|37494.7|37431.4|37341.4|5184
1700107200000|2023-11-16 04:00:00|37512.1|37422.1|37483.9|37393.9|37557.5|37467.5|37376.5|37286.5|3695
1700110800000|2023-11-16 05:00:00|37484.7|37394.7|37508.6|37418.6|37515.5|37425.5|37381.7|37291.7|2957
1700114400000|2023-11-16 06:00:00|37508.7|37418.7|37612.9|37522.9|37616.6|37526.6|37462.5|37372.5|3514
1700118000000|2023-11-16 07:00:00|37615.9|37525.9|37485.2|37395.2|37658.6|37568.6|37479.6|37389.6|2307
1700121600000|2023-11-16 08:00:00|37486.5|37396.5|37345.4|37255.4|37530.2|37440.2|37248.3|37158.3|4386
1700125200000|2023-11-16 09:00:00|37346.7|37256.7|37419.1|37329.1|37495|37405|37247|37157|3512
1700128800000|2023-11-16 10:00:00|37412.3|37322.3|37346.5|37256.5|37443.5|37353.5|37338.7|37248.7|1169
1700132400000|2023-11-16 11:00:00|37337|37247|37300.9|37210.9|37594.2|37504.2|37183.7|37093.7|6102
1700136000000|2023-11-16 12:00:00|37298.5|37208.5|37185.6|37095.6|37365|37275|37104.9|37014.9|6752
1700139600000|2023-11-16 13:00:00|37184.9|37094.9|36815|36725|37215.8|37125.8|36739.8|36649.8|9019
1700143200000|2023-11-16 14:00:00|36818.2|36728.2|36753.2|36663.2|36902.2|36812.2|36486.6|36396.6|8167
1700146800000|2023-11-16 15:00:00|36760.5|36670.5|36450.2|36360.2|36957.5|36867.5|36318.6|36228.6|5366
1700150400000|2023-11-16 16:00:00|36450.7|36360.7|36609.1|36519.1|36687|36597|36417.8|36327.8|3739
1700154000000|2023-11-16 17:00:00|36614|36524|36359.6|36269.6|36669.8|36579.8|36350.2|36260.2|5198
1700157600000|2023-11-16 18:00:00|36356.4|36266.4|36283|36193|36439.6|36349.6|36125|36035|12932
1700161200000|2023-11-16 19:00:00|36280.3|36190.3|35963.9|35873.9|36309.9|36219.9|35556.6|35466.6|15435
1700164800000|2023-11-16 20:00:00|35963.8|35873.8|36003.9|35913.9|36109.5|36019.5|35711|35621|12979
1700168400000|2023-11-16 21:00:00|36003.8|35913.8|36008.2|35918.2|36095.1|36005.1|35880.9|35790.9|6235
1700172000000|2023-11-16 22:00:00|36008.4|35918.4|36266.1|36176.1|36311.5|36221.5|35993|35903|8992
1700175600000|2023-11-16 23:00:00|36265.5|36175.5|36208.1|36118.1|36278.7|36188.7|36049.7|35959.7|5544
1700179200000|2023-11-17 00:00:00|36207.8|36117.8|36413.6|36323.6|36419.6|36329.6|36147.4|36057.4|4288
1700182800000|2023-11-17 01:00:00|36414|36324|36604.9|36514.9|36615.3|36525.3|36355|36265|2740
1700186400000|2023-11-17 02:00:00|36604.1|36514.1|36498.3|36408.3|36716|36626|36446.3|36356.3|4024
1700190000000|2023-11-17 03:00:00|36499.3|36409.3|36533.9|36443.9|36552|36462|36362.3|36272.3|2494
1700193600000|2023-11-17 04:00:00|36533.7|36443.7|36481.6|36391.6|36570.7|36480.7|36418.2|36328.2|3974
1700197200000|2023-11-17 05:00:00|36481.4|36391.4|36401.6|36311.6|36486.4|36396.4|36210.4|36120.4|5756
1700200800000|2023-11-17 06:00:00|36401.4|36311.4|36406|36316|36497.8|36407.8|36318.8|36228.8|2864
1700204400000|2023-11-17 07:00:00|36408.7|36318.7|36288|36198|36408.9|36318.9|36263.3|36173.3|4440
1700208000000|2023-11-17 08:00:00|36287.5|36197.5|36450.1|36360.1|36479.7|36389.7|36219.3|36129.3|3924
1700211600000|2023-11-17 09:00:00|36451.5|36361.5|36361.1|36271.1|36491|36401|36299.6|36209.6|3731
1700215200000|2023-11-17 10:00:00|36359.7|36269.7|36402.6|36312.6|36416.6|36326.6|36176.8|36086.8|5261
1700218800000|2023-11-17 11:00:00|36407.5|36317.5|36417.8|36327.8|36511.7|36421.7|36367.9|36277.9|3904
1700222400000|2023-11-17 12:00:00|36423.7|36333.7|36568.7|36478.7|36570.7|36480.7|36300.2|36210.2|4720
1700226000000|2023-11-17 13:00:00|36569.2|36479.2|36386|36296|36665|36575|36346.8|36256.8|4370
1700229600000|2023-11-17 14:00:00|36386.5|36296.5|36061.5|35971.5|36486.4|36396.4|35909.5|35819.5|10935
1700233200000|2023-11-17 15:00:00|36062.1|35972.1|36089.1|35999.1|36212.3|36122.3|35978.2|35888.2|9459
1700236800000|2023-11-17 16:00:00|36089.5|35999.5|36028|35938|36243.3|36153.3|35962.6|35872.6|6268
1700240400000|2023-11-17 17:00:00|36025.9|35935.9|36548.2|36458.2|36831|36741|36003.5|35913.5|18586
1700244000000|2023-11-17 18:00:00|36550.2|36460.2|36521|36431|36589.3|36499.3|36397.6|36307.6|6054
1700247600000|2023-11-17 19:00:00|36520.2|36430.2|36370.5|36280.5|36626.3|36536.3|36292.2|36202.2|8039
1700251200000|2023-11-17 20:00:00|36374.8|36284.8|36533|36443|36570.8|36480.8|36358.4|36268.4|5929
1700254800000|2023-11-17 21:00:00|36531.1|36441.1|36461.7|36371.7|36564.4|36474.4|36401.5|36311.5|6518
1700294400000|2023-11-18 08:00:00|36444.9|36354.9|36444.9|36354.9|36444.9|36354.9|36444.9|36354.9|1
1700298000000|2023-11-18 09:00:00|36496|36406|36450.5|36360.5|36504.2|36414.2|36446.5|36356.5|888
1700301600000|2023-11-18 10:00:00|36451.5|36361.5|36522.6|36432.6|36525.1|36435.1|36450|36360|602
1700305200000|2023-11-18 11:00:00|36523.1|36433.1|36457.9|36367.9|36578.3|36488.3|36457.9|36367.9|766
1700308800000|2023-11-18 12:00:00|36458.1|36368.1|36515|36425|36532.5|36442.5|36457.8|36367.8|613
1700312400000|2023-11-18 13:00:00|36515.5|36425.5|36486.5|36396.5|36533|36443|36412.4|36322.4|1530
1700316000000|2023-11-18 14:00:00|36486|36396|36567.7|36477.7|36605.5|36515.5|36485.9|36395.9|1611
1700319600000|2023-11-18 15:00:00|36568.5|36478.5|36722.8|36632.8|36725|36635|36565.7|36475.7|2345
1700323200000|2023-11-18 16:00:00|36723.9|36633.9|36738.2|36648.2|36895|36805|36707.5|36617.5|5216
1700326800000|2023-11-18 17:00:00|36738.5|36648.5|36688.4|36598.4|36755|36665|36676.6|36586.6|2410
1700330400000|2023-11-18 18:00:00|36688.7|36598.7|36777.9|36687.9|36800|36710|36683|36593|1051
1700334000000|2023-11-18 19:00:00|36780.9|36690.9|36745.7|36655.7|36837.5|36747.5|36735.9|36645.9|1233
1700337600000|2023-11-18 20:00:00|36746.2|36656.2|36666.1|36576.1|36770.2|36680.2|36621.6|36531.6|1367
1700341200000|2023-11-18 21:00:00|36666.2|36576.2|36614|36524|36682.9|36592.9|36604|36514|1208
1700344800000|2023-11-18 22:00:00|36612.1|36522.1|36574.6|36484.6|36630.2|36540.2|36516.7|36426.7|1374
1700348400000|2023-11-18 23:00:00|36574|36484|36633.1|36543.1|36636.6|36546.6|36565.2|36475.2|1429
1700352000000|2023-11-19 00:00:00|36635.4|36545.4|36537.2|36447.2|36639.4|36549.4|36535.9|36445.9|1185
1700355600000|2023-11-19 01:00:00|36538.2|36448.2|36553.7|36463.7|36557.7|36467.7|36475|36385|1344
1700359200000|2023-11-19 02:00:00|36553.2|36463.2|36530.8|36440.8|36561.9|36471.9|36476|36386|1160
1700362800000|2023-11-19 03:00:00|36529.8|36439.8|36586|36496|36587.6|36497.6|36503|36413|659
1700366400000|2023-11-19 04:00:00|36585.1|36495.1|36602.4|36512.4|36602.4|36512.4|36563.7|36473.7|332
1700370000000|2023-11-19 05:00:00|36601.4|36511.4|36589.9|36499.9|36615.1|36525.1|36586.9|36496.9|454
1700373600000|2023-11-19 06:00:00|36588.9|36498.9|36668.7|36578.7|36705|36615|36579.9|36489.9|1488
1700377200000|2023-11-19 07:00:00|36668.3|36578.3|36685.6|36595.6|36726.5|36636.5|36653.2|36563.2|1805
1700380800000|2023-11-19 08:00:00|36686.3|36596.3|36692.9|36602.9|36759.9|36669.9|36679.5|36589.5|1226
1700384400000|2023-11-19 09:00:00|36694.9|36604.9|36702|36612|36731.5|36641.5|36664|36574|855
1700388000000|2023-11-19 10:00:00|36703.1|36613.1|36613.5|36523.5|36706|36616|36613.5|36523.5|795
1700391600000|2023-11-19 11:00:00|36609|36519|36523.8|36433.8|36609|36519|36480.1|36390.1|1394
1700395200000|2023-11-19 12:00:00|36523.6|36433.6|36556.2|36466.2|36557.1|36467.1|36480.3|36390.3|798
1700398800000|2023-11-19 13:00:00|36555.7|36465.7|36546|36456|36576|36486|36530|36440|469
1700402400000|2023-11-19 14:00:00|36545|36455|36515.4|36425.4|36546|36456|36466.8|36376.8|725
1700406000000|2023-11-19 15:00:00|36514.9|36424.9|36624.4|36534.4|36624.4|36534.4|36473.4|36383.4|918
1700409600000|2023-11-19 16:00:00|36625.5|36535.5|36616.5|36526.5|36673.5|36583.5|36586|36496|1018
1700413200000|2023-11-19 17:00:00|36617|36527|36658.9|36568.9|36664.7|36574.7|36611.3|36521.3|723
1700416800000|2023-11-19 18:00:00|36659.4|36569.4|36896.3|36806.3|36948.5|36858.5|36659.4|36569.4|2780
1700420400000|2023-11-19 19:00:00|36896.8|36806.8|37015|36925|37031.5|36941.5|36836.2|36746.2|2539
1700424000000|2023-11-19 20:00:00|37018|36928|36986.5|36896.5|37079.5|36989.5|36883.1|36793.1|2337
1700427600000|2023-11-19 21:00:00|36987|36897|37052.8|36962.8|37126.2|37036.2|36922.5|36832.5|2462
1700431200000|2023-11-19 22:00:00|37052.9|36962.9|37030.2|36940.2|37092|37002|37000.9|36910.9|1404
1700434800000|2023-11-19 23:00:00|37030.6|36940.6|37450|37360|37564.2|37474.2|37030.6|36940.6|6632
1700438400000|2023-11-20 00:00:00|37453.4|37363.4|37360.3|37270.3|37463.4|37373.4|37216.6|37126.6|3998
1700442000000|2023-11-20 01:00:00|37360.8|37270.8|37362.3|37272.3|37416.1|37326.1|37296.5|37206.5|2442
1700445600000|2023-11-20 02:00:00|37360.8|37270.8|37375.4|37285.4|37379|37289|37270.5|37180.5|2436
1700449200000|2023-11-20 03:00:00|37375.9|37285.9|37182.5|37092.5|37383.4|37293.4|37109.9|37019.9|3530
1700452800000|2023-11-20 04:00:00|37182|37092|37263.8|37173.8|37265.8|37175.8|37149.7|37059.7|2507
1700456400000|2023-11-20 05:00:00|37264.3|37174.3|37193.1|37103.1|37265.8|37175.8|37117.1|37027.1|2223
1700460000000|2023-11-20 06:00:00|37193.6|37103.6|37255.1|37165.1|37261|37171|37142|37052|1232
1700463600000|2023-11-20 07:00:00|37256.6|37166.6|37302.1|37212.1|37305.6|37215.6|37172|37082|1605
1700467200000|2023-11-20 08:00:00|37302.6|37212.6|37173.8|37083.8|37305.6|37215.6|37136.5|37046.5|2648
1700470800000|2023-11-20 09:00:00|37174.3|37084.3|37263.4|37173.4|37268.5|37178.5|37145.5|37055.5|2362
1700474400000|2023-11-20 10:00:00|37262.9|37172.9|37358.8|37268.8|37417|37327|37226|37136|2899
1700478000000|2023-11-20 11:00:00|37360.3|37270.3|37239.1|37149.1|37482.8|37392.8|37180.6|37090.6|4802
1700481600000|2023-11-20 12:00:00|37237.1|37147.1|37203.5|37113.5|37239.1|37149.1|37157.4|37067.4|1822
1700485200000|2023-11-20 13:00:00|37202.5|37112.5|37170.7|37080.7|37297.4|37207.4|37134.5|37044.5|2862
1700488800000|2023-11-20 14:00:00|37171.2|37081.2|37490.1|37400.1|37537.1|37447.1|36827.7|36737.7|7873
1700492400000|2023-11-20 15:00:00|37488.6|37398.6|37537.7|37447.7|37540|37450|37314|37224|6221
1700496000000|2023-11-20 16:00:00|37537.3|37447.3|37309.1|37219.1|37695.2|37605.2|37303.6|37213.6|7112
1700499600000|2023-11-20 17:00:00|37309.6|37219.6|37653|37563|37806.1|37716.1|36927.2|36837.2|9093
1700503200000|2023-11-20 18:00:00|37653.5|37563.5|37606.1|37516.1|37750.3|37660.3|37373|37283|7390
1700506800000|2023-11-20 19:00:00|37605.6|37515.6|37656.3|37566.3|37796.5|37706.5|37544.2|37454.2|4586
1700510400000|2023-11-20 20:00:00|37658.8|37568.8|37620|37530|37666.4|37576.4|37499.5|37409.5|3975
1700514000000|2023-11-20 21:00:00|37621.5|37531.5|37471.1|37381.1|37631.9|37541.9|37366.2|37276.2|3074
1700517600000|2023-11-20 22:00:00|37476.6|37386.6|37504.2|37414.2|37640.9|37550.9|37437|37347|2302
1700521200000|2023-11-20 23:00:00|37504.5|37414.5|37523.2|37433.2|37656.5|37566.5|37496.6|37406.6|2945
1700524800000|2023-11-21 00:00:00|37524.2|37434.2|37464.2|37374.2|37586|37496|37395.1|37305.1|3141
1700528400000|2023-11-21 01:00:00|37463.7|37373.7|37680|37590|37695.7|37605.7|37434.5|37344.5|2377
1700532000000|2023-11-21 02:00:00|37679|37589|37532.4|37442.4|37704.4|37614.4|37502.7|37412.7|3910
1700535600000|2023-11-21 03:00:00|37534.4|37444.4|37544.9|37454.9|37624.6|37534.6|37518.9|37428.9|2475
1700539200000|2023-11-21 04:00:00|37546.4|37456.4|37463|37373|37549.9|37459.9|37463|37373|961
1700542800000|2023-11-21 05:00:00|37464|37374|37413.2|37323.2|37464|37374|37398.2|37308.2|2039
1700546400000|2023-11-21 06:00:00|37413.1|37323.1|37427.4|37337.4|37460.6|37370.6|37394.7|37304.7|2134
1700550000000|2023-11-21 07:00:00|37426.9|37336.9|37338|37248|37426.9|37336.9|37298.2|37208.2|2675
1700553600000|2023-11-21 08:00:00|37338.5|37248.5|37456|37366|37457.5|37367.5|37336.5|37246.5|2177
1700557200000|2023-11-21 09:00:00|37457.5|37367.5|37378.5|37288.5|37464.1|37374.1|37378.5|37288.5|1123
1700560800000|2023-11-21 10:00:00|37379.5|37289.5|37403.7|37313.7|37463.1|37373.1|37377.5|37287.5|1856
1700564400000|2023-11-21 11:00:00|37404.2|37314.2|37227.5|37137.5|37417.6|37327.6|37213.9|37123.9|2282
1700568000000|2023-11-21 12:00:00|37227|37137|37228.3|37138.3|37284|37194|37185.2|37095.2|2793
1700571600000|2023-11-21 13:00:00|37227.8|37137.8|37061.3|36971.3|37252.5|37162.5|37056.9|36966.9|3218
1700575200000|2023-11-21 14:00:00|37060.8|36970.8|36682.3|36592.3|37065.5|36975.5|36506.8|36416.8|8147
1700578800000|2023-11-21 15:00:00|36681.8|36591.8|37046.2|36956.2|37241.4|37151.4|36349.1|36259.1|14240
1700582400000|2023-11-21 16:00:00|37045.7|36955.7|37244.9|37154.9|37301.5|37211.5|36831.6|36741.6|8576
1700586000000|2023-11-21 17:00:00|37243.9|37153.9|36963.5|36873.5|37554.8|37464.8|36706.1|36616.1|10836
1700589600000|2023-11-21 18:00:00|36961|36871|36946|36856|37033.6|36943.6|36774.5|36684.5|9992
1700593200000|2023-11-21 19:00:00|36945|36855|37036|36946|37155.5|37065.5|36814.9|36724.9|5993
1700596800000|2023-11-21 20:00:00|37036.5|36946.5|37006.8|36916.8|37232.5|37142.5|36908.9|36818.9|5715
1700600400000|2023-11-21 21:00:00|37005.8|36915.8|36889.7|36799.7|37083.2|36993.2|36790.6|36700.6|4754
1700604000000|2023-11-21 22:00:00|36890.7|36800.7|36437.3|36347.3|36937.3|36847.3|36350.6|36260.6|5786
1700607600000|2023-11-21 23:00:00|36447.7|36357.7|35819|35729|36460.9|36370.9|35814.5|35724.5|15248
1700611200000|2023-11-22 00:00:00|35818.5|35728.5|36150.5|36060.5|36363.5|36273.5|35709|35619|9821
1700614800000|2023-11-22 01:00:00|36148.5|36058.5|36140|36050|36225.5|36135.5|36109.9|36019.9|3139
1700618400000|2023-11-22 02:00:00|36142|36052|36344.5|36254.5|36350.9|36260.9|36089.5|35999.5|1750
1700622000000|2023-11-22 03:00:00|36344|36254|36431|36341|36431|36341|36296.1|36206.1|2032
1700625600000|2023-11-22 04:00:00|36431.2|36341.2|36477.8|36387.8|36519|36429|36376|36286|3418
1700629200000|2023-11-22 05:00:00|36479.3|36389.3|36415|36325|36533.1|36443.1|36397.9|36307.9|2114
1700632800000|2023-11-22 06:00:00|36415.5|36325.5|36570.6|36480.6|36602|36512|36415|36325|1986
1700636400000|2023-11-22 07:00:00|36571.1|36481.1|36500|36410|36610.2|36520.2|36500|36410|1513
1700640000000|2023-11-22 08:00:00|36500.5|36410.5|36598|36508|36598|36508|36461.7|36371.7|1953
1700643600000|2023-11-22 09:00:00|36595.5|36505.5|36728|36638|36743.4|36653.4|36562.4|36472.4|3423
1700647200000|2023-11-22 10:00:00|36727.5|36637.5|36728.2|36638.2|36813|36723|36622|36532|3046
1700650800000|2023-11-22 11:00:00|36721.2|36631.2|36515.8|36425.8|36725.8|36635.8|36501|36411|3267
1700654400000|2023-11-22 12:00:00|36516.3|36426.3|36620.4|36530.4|36630.9|36540.9|36504.1|36414.1|1866
1700658000000|2023-11-22 13:00:00|36619.9|36529.9|36655.5|36565.5|36680|36590|36508.2|36418.2|3510
1700661600000|2023-11-22 14:00:00|36656.5|36566.5|36432.5|36342.5|36703.7|36613.7|36331.2|36241.2|4469
1700665200000|2023-11-22 15:00:00|36432|36342|36525.5|36435.5|36667.2|36577.2|36282.9|36192.9|6048
1700668800000|2023-11-22 16:00:00|36526|36436|36517.8|36427.8|36622|36532|36434.6|36344.6|3895
1700672400000|2023-11-22 17:00:00|36518.3|36428.3|36619.3|36529.3|36682.2|36592.2|36511.2|36421.2|3154
1700676000000|2023-11-22 18:00:00|36614.3|36524.3|37249.3|37159.3|37291.5|37201.5|36612.8|36522.8|8679
1700679600000|2023-11-22 19:00:00|37249.5|37159.5|37346.5|37256.5|37490.9|37400.9|37176.9|37086.9|5752
1700683200000|2023-11-22 20:00:00|37347|37257|37673.1|37583.1|37676.6|37586.6|37278.3|37188.3|5616
1700686800000|2023-11-22 21:00:00|37673.6|37583.6|37689.9|37599.9|37899.7|37809.7|37592.2|37502.2|8672
1700690400000|2023-11-22 22:00:00|37690.4|37600.4|37502.2|37412.2|37817.7|37727.7|37291.5|37201.5|3682
1700694000000|2023-11-22 23:00:00|37501.6|37411.6|37473|37383|37526|37436|37308.9|37218.9|3051
1700697600000|2023-11-23 00:00:00|37473.1|37383.1|37358.1|37268.1|37585.5|37495.5|37347.1|37257.1|3823
1700701200000|2023-11-23 01:00:00|37357.1|37267.1|37466.8|37376.8|37528.2|37438.2|37352.2|37262.2|4522
1700704800000|2023-11-23 02:00:00|37465.4|37375.4|37389.7|37299.7|37490.7|37400.7|37362.4|37272.4|4394
1700708400000|2023-11-23 03:00:00|37385|37295|37355.2|37265.2|37431.7|37341.7|37309|37219|4316
1700712000000|2023-11-23 04:00:00|37355.1|37265.1|37397.9|37307.9|37458|37368|37316.6|37226.6|3610
1700715600000|2023-11-23 05:00:00|37389|37299|37373.1|37283.1|37463|37373|37356.6|37266.6|3340
1700719200000|2023-11-23 06:00:00|37376.4|37286.4|37332|37242|37387|37297|37315.2|37225.2|2347
1700722800000|2023-11-23 07:00:00|37326|37236|37417.2|37327.2|37417.9|37327.9|37323|37233|3198
1700726400000|2023-11-23 08:00:00|37417.6|37327.6|37547.4|37457.4|37555.9|37465.9|37405.4|37315.4|4453
1700730000000|2023-11-23 09:00:00|37548.6|37458.6|37682.9|37592.9|37687.3|37597.3|37496.9|37406.9|4301
1700733600000|2023-11-23 10:00:00|37682.8|37592.8|37510.9|37420.9|37687.6|37597.6|37496|37406|4806
1700737200000|2023-11-23 11:00:00|37509.2|37419.2|37413.5|37323.5|37516.5|37426.5|37207.1|37117.1|6464
1700740800000|2023-11-23 12:00:00|37415.8|37325.8|37346.5|37256.5|37573.5|37483.5|37315.9|37225.9|5129
1700744400000|2023-11-23 13:00:00|37347.6|37257.6|37283|37193|37441.9|37351.9|37274|37184|4377
1700748000000|2023-11-23 14:00:00|37281.3|37191.3|37253|37163|37345|37255|37176.2|37086.2|6007
1700751600000|2023-11-23 15:00:00|37255|37165|36998|36908|37290.4|37200.4|36934|36844|10547
1700755200000|2023-11-23 16:00:00|36997.3|36907.3|37128.6|37038.6|37215.1|37125.1|36968.4|36878.4|7305
1700758800000|2023-11-23 17:00:00|37128.1|37038.1|37219.6|37129.6|37278.1|37188.1|37127.6|37037.6|5414
1700762400000|2023-11-23 18:00:00|37221|37131|37305.3|37215.3|37337.1|37247.1|37214.1|37124.1|3896
1700766000000|2023-11-23 19:00:00|37310.2|37220.2|37327.2|37237.2|37381.2|37291.2|37231.1|37141.1|3522
1700769600000|2023-11-23 20:00:00|37327.6|37237.6|37327.9|37237.9|37425|37335|37322.3|37232.3|2838
1700773200000|2023-11-23 21:00:00|37329.3|37239.3|37293.7|37203.7|37420.6|37330.6|37287.7|37197.7|2893
1700776800000|2023-11-23 22:00:00|37295.4|37205.4|37352.9|37262.9|37352.9|37262.9|37261.4|37171.4|1295
1700780400000|2023-11-23 23:00:00|37355|37265|37344|37254|37431|37341|37309.7|37219.7|2087
1700784000000|2023-11-24 00:00:00|37345.9|37255.9|37341.9|37251.9|37384.4|37294.4|37300.3|37210.3|2677
1700787600000|2023-11-24 01:00:00|37342|37252|37442.8|37352.8|37528.5|37438.5|37341.9|37251.9|2504
1700791200000|2023-11-24 02:00:00|37450.5|37360.5|37436.8|37346.8|37483.8|37393.8|37379|37289|1132
1700794800000|2023-11-24 03:00:00|37437.7|37347.7|37363.5|37273.5|37445.3|37355.3|37359|37269|384
1700798400000|2023-11-24 04:00:00|37362.3|37272.3|37395.1|37305.1|37407.5|37317.5|37349|37259|1131
1700802000000|2023-11-24 05:00:00|37395.4|37305.4|37471.9|37381.9|37471.9|37381.9|37356.8|37266.8|1178
1700805600000|2023-11-24 06:00:00|37472.9|37382.9|37428.5|37338.5|37476.3|37386.3|37416.3|37326.3|939
1700809200000|2023-11-24 07:00:00|37428.8|37338.8|37579.8|37489.8|37613|37523|37411.5|37321.5|2123
1700812800000|2023-11-24 08:00:00|37573.7|37483.7|37490.5|37400.5|37617.9|37527.9|37477.3|37387.3|1928
1700816400000|2023-11-24 09:00:00|37492.6|37402.6|37672.2|37582.2|37767.9|37677.9|37486.9|37396.9|4734
1700820000000|2023-11-24 10:00:00|37674.4|37584.4|37646.1|37556.1|38032|37942|37635.6|37545.6|8764
1700823600000|2023-11-24 11:00:00|37646|37556|37811.4|37721.4|38092.8|38002.8|37627|37537|11616
1700827200000|2023-11-24 12:00:00|37806.5|37716.5|37762.9|37672.9|38017.7|37927.7|37748.2|37658.2|7656
1700830800000|2023-11-24 13:00:00|37763|37673|37821.2|37731.2|37904.6|37814.6|37672.5|37582.5|5984
1700834400000|2023-11-24 14:00:00|37816.6|37726.6|37843.4|37753.4|37854.3|37764.3|37652.4|37562.4|4351
1700838000000|2023-11-24 15:00:00|37843.5|37753.5|38282.1|38192.1|38466.1|38376.1|37829.7|37739.7|15538
1700841600000|2023-11-24 16:00:00|38282.7|38192.7|37792|37702|38405.5|38315.5|37619.1|37529.1|9596
1700845200000|2023-11-24 17:00:00|37793.7|37703.7|37917.5|37827.5|37971.4|37881.4|37697.7|37607.7|6319
1700848800000|2023-11-24 18:00:00|37917.6|37827.6|37767.7|37677.7|37949.4|37859.4|37630|37540|5426
1700852400000|2023-11-24 19:00:00|37767.5|37677.5|37815.1|37725.1|37845|37755|37662.7|37572.7|3641
1700856000000|2023-11-24 20:00:00|37816|37726|37893.3|37803.3|37939|37849|37787.4|37697.4|2717
1700859600000|2023-11-24 21:00:00|37885.5|37795.5|37874.2|37784.2|37992|37902|37842.6|37752.6|4914
1700899200000|2023-11-25 08:00:00|37871.2|37781.2|37821.7|37731.7|37880.6|37790.6|37815.1|37725.1|757
1700902800000|2023-11-25 09:00:00|37821.6|37731.6|37793.1|37703.1|37823.9|37733.9|37750.8|37660.8|1051
1700906400000|2023-11-25 10:00:00|37791.7|37701.7|37739.9|37649.9|37793.6|37703.6|37704.7|37614.7|1279
1700910000000|2023-11-25 11:00:00|37740.7|37650.7|37703.5|37613.5|37760.6|37670.6|37649|37559|1832
1700913600000|2023-11-25 12:00:00|37703.3|37613.3|37776.3|37686.3|37776.3|37686.3|37694.4|37604.4|715
1700917200000|2023-11-25 13:00:00|37775.2|37685.2|37782.2|37692.2|37792.1|37702.1|37701.1|37611.1|1090
1700920800000|2023-11-25 14:00:00|37782|37692|37744|37654|37784.5|37694.5|37719|37629|1104
1700924400000|2023-11-25 15:00:00|37744.1|37654.1|37751.3|37661.3|37757.3|37667.3|37673.2|37583.2|1160
1700928000000|2023-11-25 16:00:00|37752.1|37662.1|37799|37709|37816.5|37726.5|37750.4|37660.4|1007
1700931600000|2023-11-25 17:00:00|37797.8|37707.8|37826.3|37736.3|37857.8|37767.8|37796.7|37706.7|904
1700935200000|2023-11-25 18:00:00|37826.6|37736.6|37869|37779|37874.4|37784.4|37819.2|37729.2|1300
1700938800000|2023-11-25 19:00:00|37869.1|37779.1|37876.4|37786.4|37881.4|37791.4|37846.5|37756.5|1707
1700942400000|2023-11-25 20:00:00|37876.5|37786.5|37843.2|37753.2|37943.2|37853.2|37822.4|37732.4|2262
1700946000000|2023-11-25 21:00:00|37844.2|37754.2|37850.4|37760.4|37860.7|37770.7|37827.1|37737.1|1168
1700949600000|2023-11-25 22:00:00|37850.5|37760.5|37789.2|37699.2|37850.5|37760.5|37777.5|37687.5|588
1700953200000|2023-11-25 23:00:00|37785.1|37695.1|37839|37749|37852|37762|37777|37687|922
1700956800000|2023-11-26 00:00:00|37842.1|37752.1|37799.1|37709.1|37843.1|37753.1|37794.9|37704.9|959
1700960400000|2023-11-26 01:00:00|37800.2|37710.2|37747.6|37657.6|37802.6|37712.6|37745.6|37655.6|1309
1700964000000|2023-11-26 02:00:00|37747.7|37657.7|37800.8|37710.8|37805.3|37715.3|37722.7|37632.7|786
1700967600000|2023-11-26 03:00:00|37800.1|37710.1|37787.7|37697.7|37803.6|37713.6|37782.7|37692.7|324
1700971200000|2023-11-26 04:00:00|37787.8|37697.8|37805|37715|37805|37715|37757.4|37667.4|1210
1700974800000|2023-11-26 05:00:00|37804.8|37714.8|37825.4|37735.4|37826.1|37736.1|37751.2|37661.2|1851
1700978400000|2023-11-26 06:00:00|37825.5|37735.5|37836.7|37746.7|37837.8|37747.8|37793.5|37703.5|1092
1700982000000|2023-11-26 07:00:00|37835.9|37745.9|37835.9|37745.9|37842.5|37752.5|37814.7|37724.7|914
1700985600000|2023-11-26 08:00:00|37836.1|37746.1|37823.8|37733.8|37865.3|37775.3|37812.1|37722.1|765
1700989200000|2023-11-26 09:00:00|37823.5|37733.5|37817.5|37727.5|37839.2|37749.2|37802.1|37712.1|618
1700992800000|2023-11-26 10:00:00|37816.9|37726.9|37755.1|37665.1|37818.3|37728.3|37755.1|37665.1|595
1700996400000|2023-11-26 11:00:00|37755.2|37665.2|37743.1|37653.1|37771.7|37681.7|37731.5|37641.5|1157
1701000000000|2023-11-26 12:00:00|37743|37653|37672.5|37582.5|37743|37653|37451.6|37361.6|4138
1701003600000|2023-11-26 13:00:00|37672.3|37582.3|37567.2|37477.2|37676|37586|37412.1|37322.1|3573
1701007200000|2023-11-26 14:00:00|37567.1|37477.1|37402.1|37312.1|37567.1|37477.1|37357.6|37267.6|4025
1701010800000|2023-11-26 15:00:00|37394.4|37304.4|37489.3|37399.3|37554.2|37464.2|37348|37258|2718
1701014400000|2023-11-26 16:00:00|37489.6|37399.6|37272.8|37182.8|37549.1|37459.1|37210.7|37120.7|4800
1701018000000|2023-11-26 17:00:00|37272.3|37182.3|37320.4|37230.4|37363.7|37273.7|37202.7|37112.7|2305
1701021600000|2023-11-26 18:00:00|37320.5|37230.5|37286.8|37196.8|37373.6|37283.6|37217.1|37127.1|1945
1701025200000|2023-11-26 19:00:00|37286.9|37196.9|37425.6|37335.6|37431.5|37341.5|37276.9|37186.9|1239
1701028800000|2023-11-26 20:00:00|37425.5|37335.5|37649.6|37529.6|37702.4|37582.4|37406.4|37316.4|2686
1701032400000|2023-11-26 21:00:00|37650.1|37530.1|37679.1|37559.1|37702.5|37582.5|37530|37410|2233
1701036000000|2023-11-26 22:00:00|37680.1|37560.1|37699.7|37609.7|37795|37705|37653.6|37559.5|3714
1701039600000|2023-11-26 23:00:00|37703|37613|37492.4|37402.4|37703.1|37613.1|37379|37289|4204
1701043200000|2023-11-27 00:00:00|37501.3|37411.3|37536.1|37446.1|37602.9|37512.9|37435.9|37345.9|3429
1701046800000|2023-11-27 01:00:00|37534.6|37444.6|37540.5|37450.5|37607.5|37517.5|37512.5|37422.5|1985
1701050400000|2023-11-27 02:00:00|37540|37450|37361|37271|37551.4|37461.4|37279.6|37189.6|2909
1701054000000|2023-11-27 03:00:00|37360.5|37270.5|37352.5|37262.5|37383.7|37293.7|37247.4|37157.4|3962
1701057600000|2023-11-27 04:00:00|37350.1|37260.1|37416.5|37326.5|37432.4|37342.4|37304.7|37214.7|2643
1701061200000|2023-11-27 05:00:00|37423.3|37333.3|37350.9|37260.9|37438.6|37348.6|37345|37255|1860
1701064800000|2023-11-27 06:00:00|37349.1|37259.1|37325.1|37235.1|37464.3|37374.3|37313|37223|3178
1701068400000|2023-11-27 07:00:00|37320.1|37230.1|37328.2|37238.2|37391|37301|37125.2|37035.2|5119
1701072000000|2023-11-27 08:00:00|37326.4|37236.4|37383.1|37293.1|37439.1|37349.1|37306|37216|3122
1701075600000|2023-11-27 09:00:00|37383|37293|37416.1|37326.1|37503|37413|37382.6|37292.6|3250
1701079200000|2023-11-27 10:00:00|37414.8|37324.8|37148.4|37058.4|37414.9|37324.9|37021.1|36931.1|3742
1701082800000|2023-11-27 11:00:00|37151.1|37061.1|37079.6|36989.6|37195|37105|36953.5|36863.5|4593
1701086400000|2023-11-27 12:00:00|37081|36991|37016.2|36926.2|37146.6|37056.6|36954.1|36864.1|3772
1701090000000|2023-11-27 13:00:00|37016.4|36926.4|36994.9|36904.9|37081.7|36991.7|36826|36736|5089
1701093600000|2023-11-27 14:00:00|36993.8|36903.8|36849|36759|37042.5|36952.5|36785|36695|4264
1701097200000|2023-11-27 15:00:00|36847.9|36757.9|36796|36706|37105.9|37015.9|36796|36706|4194
1701100800000|2023-11-27 16:00:00|36798.9|36708.9|37122.3|37032.3|37149.4|37059.4|36764.4|36674.4|5431
1701104400000|2023-11-27 17:00:00|37121.9|37031.9|36969.3|36879.3|37191.8|37101.8|36933.4|36843.4|3291
1701108000000|2023-11-27 18:00:00|36968.9|36878.9|37012.5|36922.5|37118.6|37028.6|36937.5|36847.5|3084
1701111600000|2023-11-27 19:00:00|37014.9|36924.9|36922.5|36832.5|37107.6|37017.6|36847.5|36757.5|4409
1701115200000|2023-11-27 20:00:00|36923|36833|36851.7|36761.7|37002.4|36912.4|36847.1|36757.1|3902
1701118800000|2023-11-27 21:00:00|36851.3|36761.3|37076|36986|37101.1|37011.1|36843.2|36753.2|4150
1701122400000|2023-11-27 22:00:00|37076.1|36986.1|37126.4|37036.4|37128.4|37038.4|37017.1|36927.1|1671
1701126000000|2023-11-27 23:00:00|37126.3|37036.3|37289.4|37199.4|37324.7|37234.7|37125.9|37035.9|3810
1701129600000|2023-11-28 00:00:00|37290.7|37200.7|37309|37219|37388.6|37298.6|37236.1|37146.1|3107
1701133200000|2023-11-28 01:00:00|37316.8|37226.8|37247.2|37157.2|37316.8|37226.8|37215.3|37125.3|1816
1701136800000|2023-11-28 02:00:00|37246.5|37156.5|37226.7|37136.7|37254.3|37164.3|37171.2|37081.2|2145
1701140400000|2023-11-28 03:00:00|37226.9|37136.9|37174.1|37084.1|37245.4|37155.4|37149.2|37059.2|929
1701144000000|2023-11-28 04:00:00|37174.9|37084.9|37036.3|36946.3|37193.2|37103.2|37030.6|36940.6|2941
1701147600000|2023-11-28 05:00:00|37038.5|36948.5|36967.2|36877.2|37055.6|36965.6|36919|36829|3157
1701151200000|2023-11-28 06:00:00|36964.9|36874.9|37153.9|37063.9|37169.6|37079.6|36944.6|36854.6|2789
1701154800000|2023-11-28 07:00:00|37152.6|37062.6|37153.3|37063.3|37195.7|37105.7|37023.8|36933.8|3025
1701158400000|2023-11-28 08:00:00|37153.5|37063.5|36986.3|36896.3|37166.6|37076.6|36986.3|36896.3|2274
1701162000000|2023-11-28 09:00:00|36984.7|36894.7|37130.9|37040.9|37183|37093|36976.1|36886.1|2383
1701165600000|2023-11-28 10:00:00|37130.7|37040.7|37153.3|37063.3|37153.4|37063.4|37063.7|36973.7|2988
1701169200000|2023-11-28 11:00:00|37154.1|37064.1|37295|37205|37304.1|37214.1|37131.3|37041.3|2256
1701172800000|2023-11-28 12:00:00|37298.6|37208.6|37252.9|37162.9|37318.2|37228.2|37218.1|37128.1|3056
1701176400000|2023-11-28 13:00:00|37252|37162|37458.2|37368.2|37486.3|37396.3|37190.5|37100.5|4127
1701180000000|2023-11-28 14:00:00|37463.5|37373.5|37425.8|37335.8|37504.2|37414.2|37402.2|37312.2|3605
1701183600000|2023-11-28 15:00:00|37417.5|37327.5|37562.6|37472.6|37608.5|37518.5|37361.8|37271.8|3932
1701187200000|2023-11-28 16:00:00|37565.4|37475.4|37928.7|37838.7|37973.9|37883.9|37565.4|37475.4|5414
1701190800000|2023-11-28 17:00:00|37917.7|37827.7|38268.9|38178.9|38300.1|38210.1|37839.7|37749.7|6662
1701194400000|2023-11-28 18:00:00|38269.1|38179.1|38054.9|37964.9|38299.4|38209.4|37932.2|37842.2|5972
1701198000000|2023-11-28 19:00:00|38025|37935|38182.3|38092.3|38434.8|38344.8|38020.6|37930.6|3334
1701201600000|2023-11-28 20:00:00|38180.5|38090.5|38285.3|38195.3|38331|38241|38116.7|38026.7|5164
1701205200000|2023-11-28 21:00:00|38288.9|38198.9|38000.6|37910.6|38299.6|38209.6|37992.6|37902.6|2471
1701208800000|2023-11-28 22:00:00|37998.9|37908.9|37906.1|37816.1|38094.7|38004.7|37867.3|37777.3|3355
1701212400000|2023-11-28 23:00:00|37911|37821|37876.3|37786.3|37980.5|37890.5|37735.8|37645.8|2651
1701216000000|2023-11-29 00:00:00|37877.7|37787.7|37971.4|37881.4|37971.4|37881.4|37725.9|37635.9|2383
1701219600000|2023-11-29 01:00:00|37970.6|37880.6|37989.4|37899.4|38144.8|38054.8|37967.5|37877.5|2412
1701223200000|2023-11-29 02:00:00|37999.8|37909.8|37992.4|37902.4|38030.8|37940.8|37893.4|37803.4|1882
1701226800000|2023-11-29 03:00:00|37990.9|37900.9|37988.9|37898.9|38056.9|37966.9|37950.3|37860.3|2078
1701230400000|2023-11-29 04:00:00|37989|37899|37981.8|37891.8|38005|37915|37925.1|37835.1|1323
1701234000000|2023-11-29 05:00:00|37982.1|37892.1|38103.8|38013.8|38103.8|38013.8|37956.3|37866.3|1476
1701237600000|2023-11-29 06:00:00|38100.9|38010.9|38229.1|38139.1|38278.6|38188.6|38037.6|37947.6|2031
1701241200000|2023-11-29 07:00:00|38237.2|38147.2|38154.1|38064.1|38237.2|38147.2|38093.4|38003.4|2563
1701244800000|2023-11-29 08:00:00|38153.5|38063.5|38394|38304|38416.8|38326.8|38134.8|38044.8|2902
1701248400000|2023-11-29 09:00:00|38393.3|38303.3|38335|38245|38492.5|38402.5|38156.6|38066.6|2992
1701252000000|2023-11-29 10:00:00|38332.8|38242.8|38017|37927|38347.3|38257.3|37958.4|37868.4|4535
1701255600000|2023-11-29 11:00:00|38018.4|37928.4|38157.9|38067.9|38212.5|38122.5|37952|37862|3191
1701259200000|2023-11-29 12:00:00|38153.1|38063.1|38219.5|38129.5|38330.9|38240.9|38103.6|38013.6|2705
1701262800000|2023-11-29 13:00:00|38214.6|38124.6|38171.8|38081.8|38302.6|38212.6|38149.2|38059.2|2668
1701266400000|2023-11-29 14:00:00|38182.5|38092.5|37880.1|37790.1|38230.8|38140.8|37834.8|37744.8|3619
1701270000000|2023-11-29 15:00:00|37870.2|37780.2|37875.3|37785.3|37933.4|37843.4|37616.5|37526.5|4556
1701273600000|2023-11-29 16:00:00|37871.1|37781.1|37815.2|37725.2|37923|37833|37695|37605|3566
1701277200000|2023-11-29 17:00:00|37820.5|37730.5|37836.5|37746.5|37917|37827|37715|37625|3592
1701280800000|2023-11-29 18:00:00|37828|37738|37907.8|37817.8|37907.8|37817.8|37722|37632|2298
1701284400000|2023-11-29 19:00:00|37907.6|37817.6|37926.9|37836.9|37969.1|37879.1|37837.5|37747.5|2421
1701288000000|2023-11-29 20:00:00|37928.4|37838.4|37699.6|37609.6|37938.1|37848.1|37673.1|37583.1|2869
1701291600000|2023-11-29 21:00:00|37712.6|37622.6|37784|37694|37830|37740|37642.2|37552.2|2052
1701295200000|2023-11-29 22:00:00|37784.5|37694.5|37842.1|37752.1|37883.2|37793.2|37784.5|37694.5|960
1701298800000|2023-11-29 23:00:00|37838.6|37748.6|37901.4|37811.4|37914.1|37824.1|37775.6|37685.6|1386
1701302400000|2023-11-30 00:00:00|37900.8|37810.8|37837|37747|37913.5|37823.5|37815.1|37725.1|1416
1701306000000|2023-11-30 01:00:00|37836.5|37746.5|37748.4|37658.4|37864.2|37774.2|37748.4|37658.4|2378
1701309600000|2023-11-30 02:00:00|37752.6|37662.6|37924.5|37834.5|37951.3|37861.3|37739.9|37649.9|2551
1701313200000|2023-11-30 03:00:00|37925.5|37835.5|38095|38005|38095.5|38005.5|37891|37801|3075
1701316800000|2023-11-30 04:00:00|38096|38006|38027|37937|38192.2|38102.2|38014.9|37924.9|2137
1701320400000|2023-11-30 05:00:00|38026.9|37936.9|37930.8|37840.8|38065.3|37975.3|37908.9|37818.9|1940
1701324000000|2023-11-30 06:00:00|37930.7|37840.7|37911.9|37821.9|37992.8|37902.8|37839.5|37749.5|3448
1701327600000|2023-11-30 07:00:00|37910.9|37820.9|37845.1|37755.1|37948.2|37858.2|37818.5|37728.5|2539
1701331200000|2023-11-30 08:00:00|37844.5|37754.5|37713.9|37623.9|37859.5|37769.5|37649.9|37559.9|2255
1701334800000|2023-11-30 09:00:00|37715|37625|37758.5|37668.5|37782.1|37692.1|37659.4|37569.4|2865
1701338400000|2023-11-30 10:00:00|37761|37671|37725.9|37635.9|37812.5|37722.5|37725.9|37635.9|1078
1701342000000|2023-11-30 11:00:00|37727.1|37637.1|37930.1|37840.1|37950.3|37860.3|37700.1|37610.1|3413
1701345600000|2023-11-30 12:00:00|37933.6|37843.6|37925|37835|37963.2|37873.2|37871.2|37781.2|3840
1701349200000|2023-11-30 13:00:00|37928|37838|37772.3|37682.3|38007.5|37917.5|37681.6|37591.6|3540
1701352800000|2023-11-30 14:00:00|37770.9|37680.9|37700.4|37610.4|37822.4|37732.4|37547.1|37457.1|4441
1701356400000|2023-11-30 15:00:00|37702.9|37612.9|37665.1|37575.1|37771.3|37681.3|37565|37475|3201
1701360000000|2023-11-30 16:00:00|37664.8|37574.8|37710.4|37620.4|37775.7|37685.7|37580|37490|2655
1701363600000|2023-11-30 17:00:00|37711.6|37621.6|37787.2|37697.2|37801.6|37711.6|37682.7|37592.7|2614
1701367200000|2023-11-30 18:00:00|37788.1|37698.1|37787.1|37697.1|37860.9|37770.9|37763|37673|1928
1701370800000|2023-11-30 19:00:00|37787|37697|37801.1|37711.1|37849|37759|37742.6|37652.6|2191
1701374400000|2023-11-30 20:00:00|37804.1|37714.1|37789|37699|37816.9|37726.9|37747.1|37657.1|1689
1701378000000|2023-11-30 21:00:00|37782.4|37692.4|37791.9|37701.9|37812.5|37722.5|37747.1|37657.1|1844
1701381600000|2023-11-30 22:00:00|37791.1|37701.1|37746.8|37656.8|37858.1|37768.1|37730.1|37640.1|1557
1701385200000|2023-11-30 23:00:00|37746.1|37656.1|37771.5|37681.5|37779.9|37689.9|37660.2|37570.2|2408
1701388800000|2023-12-01 00:00:00|37769|37679|37727.5|37637.5|37789.7|37699.7|37666.2|37576.2|1769
1701392400000|2023-12-01 01:00:00|37727.1|37637.1|37994.8|37904.8|38005.3|37915.3|37691.7|37601.7|3899
1701396000000|2023-12-01 02:00:00|37995.1|37905.1|38045|37955|38127.5|38037.5|37916.1|37826.1|3578
1701399600000|2023-12-01 03:00:00|38043.8|37953.8|38093.3|38003.3|38113.5|38023.5|37995.4|37905.4|2868
1701403200000|2023-12-01 04:00:00|38095.1|38005.1|38229.4|38139.4|38288.3|38198.3|38075.6|37985.6|4332
1701406800000|2023-12-01 05:00:00|38230.5|38140.5|38171|38081|38254.4|38164.4|38152.8|38062.8|2458
1701410400000|2023-12-01 06:00:00|38172.2|38082.2|38263|38173|38267|38177|38131|38041|2809
1701414000000|2023-12-01 07:00:00|38260.4|38170.4|38293.9|38203.9|38397.5|38307.5|38252.1|38162.1|3647
1701417600000|2023-12-01 08:00:00|38293.8|38203.8|38366.9|38276.9|38403.1|38313.1|38265.8|38175.8|3843
1701421200000|2023-12-01 09:00:00|38363.3|38273.3|38756.2|38666.2|38759.4|38669.4|38363.3|38273.3|5628
1701424800000|2023-12-01 10:00:00|38759.5|38669.5|38595|38505|38877.9|38787.9|38591.2|38501.2|4715
1701428400000|2023-12-01 11:00:00|38589.4|38499.4|38629|38539|38707.9|38617.9|38563.4|38473.4|3834
1701432000000|2023-12-01 12:00:00|38629.2|38539.2|38407.7|38317.7|38676.8|38586.8|38348.5|38258.5|4252
1701435600000|2023-12-01 13:00:00|38407.3|38317.3|38412.7|38322.7|38483.8|38393.8|38345|38255|3667
1701439200000|2023-12-01 14:00:00|38413.3|38323.3|38370.2|38280.2|38443.3|38353.3|38264|38174|4685
1701442800000|2023-12-01 15:00:00|38381.9|38291.9|38467.8|38377.8|38491.5|38401.5|38335.6|38245.6|3836
1701446400000|2023-12-01 16:00:00|38470.9|38380.9|38857.6|38767.6|39026.9|38936.9|38448.4|38358.4|6384
1701450000000|2023-12-01 17:00:00|38856.5|38766.5|38847|38757|38944.2|38854.2|38753.7|38663.7|4618
1701453600000|2023-12-01 18:00:00|38847.4|38757.4|38762.9|38672.9|38957.5|38867.5|38762.9|38672.9|3987
1701457200000|2023-12-01 19:00:00|38763.5|38673.5|38812.7|38722.7|38833.6|38743.6|38676.9|38586.9|3619
1701460800000|2023-12-01 20:00:00|38814.5|38724.5|38794.6|38704.6|38911|38821|38761.4|38671.4|3038
1701464400000|2023-12-01 21:00:00|38796.1|38706.1|38840.3|38750.3|38946.2|38856.2|38796.1|38706.1|2508
1701504000000|2023-12-02 08:00:00|38765.3|38675.3|38768.2|38678.2|38791.9|38701.9|38720.1|38630.1|1197
1701507600000|2023-12-02 09:00:00|38768.8|38678.8|38826.8|38736.8|38836|38746|38760|38670|1079
1701511200000|2023-12-02 10:00:00|38827.9|38737.9|38802.7|38712.7|38840.9|38750.9|38800.1|38710.1|1155
1701514800000|2023-12-02 11:00:00|38801.5|38711.5|38792.8|38702.8|38802|38712|38763|38673|1079
1701518400000|2023-12-02 12:00:00|38791.9|38701.9|38835.4|38745.4|38845.7|38755.7|38786.6|38696.6|1348
1701522000000|2023-12-02 13:00:00|38835.8|38745.8|38868.3|38778.3|38908.2|38818.2|38821.5|38731.5|1463
1701525600000|2023-12-02 14:00:00|38869.5|38779.5|38830.3|38740.3|38895.1|38805.1|38786.3|38696.3|2299
1701529200000|2023-12-02 15:00:00|38827.1|38737.1|38861.6|38771.6|38874.6|38784.6|38774.8|38684.8|1744
1701532800000|2023-12-02 16:00:00|38861.5|38771.5|38822.9|38732.9|38865.8|38775.8|38813.5|38723.5|649
1701536400000|2023-12-02 17:00:00|38842|38752|38849.5|38759.5|38849.5|38759.5|38841.8|38751.8|19
1701540000000|2023-12-02 18:00:00|38849.4|38759.4|38925.1|38835.1|39007.3|38917.3|38836.8|38746.8|3180
1701543600000|2023-12-02 19:00:00|38926.6|38836.6|39471.5|39381.5|39734.3|39644.3|38926.2|38836.2|8575
1701547200000|2023-12-02 20:00:00|39469.6|39379.6|39620.7|39530.7|39626|39536|39334.8|39244.8|5011
1701550800000|2023-12-02 21:00:00|39620.6|39530.6|39623.4|39533.4|39759.1|39669.1|39471.3|39381.3|5261
1701554400000|2023-12-02 22:00:00|39619.1|39529.1|39405.8|39315.8|39654.7|39564.7|39355|39265|3513
1701558000000|2023-12-02 23:00:00|39406|39316|39509.5|39419.5|39521.3|39431.3|39389.5|39299.5|2440
1701561600000|2023-12-03 00:00:00|39508.7|39418.7|39557.5|39467.5|39566|39476|39460.7|39370.7|2642
1701565200000|2023-12-03 01:00:00|39556.5|39466.5|39541.8|39451.8|39606.2|39516.2|39533.2|39443.2|3159
1701568800000|2023-12-03 02:00:00|39540.7|39450.7|39425.9|39335.9|39601.3|39511.3|39420.6|39330.6|2868
1701572400000|2023-12-03 03:00:00|39428.8|39338.8|39435.5|39345.5|39435.5|39345.5|39329.7|39239.7|2203
1701576000000|2023-12-03 04:00:00|39435.4|39345.4|39404.6|39314.6|39472.7|39382.7|39401.5|39311.5|2581
1701579600000|2023-12-03 05:00:00|39404.7|39314.7|39470|39380|39492.9|39402.9|39376.1|39286.1|2393
1701583200000|2023-12-03 06:00:00|39469.9|39379.9|39462.8|39372.8|39501.8|39411.8|39429.1|39339.1|1833
1701586800000|2023-12-03 07:00:00|39462.9|39372.9|39533.8|39443.8|39539|39449|39443.9|39353.9|1229
1701590400000|2023-12-03 08:00:00|39533.9|39443.9|39459.6|39369.6|39538.2|39448.2|39457.5|39367.5|2394
1701594000000|2023-12-03 09:00:00|39459.8|39369.8|39506.7|39416.7|39517.7|39427.7|39455.7|39365.7|1582
1701597600000|2023-12-03 10:00:00|39507.5|39417.5|39587.7|39497.7|39588.8|39498.8|39468.1|39378.1|1221
1701601200000|2023-12-03 11:00:00|39587.5|39497.5|39532.3|39442.3|39587.8|39497.8|39509.2|39419.2|1778
1701604800000|2023-12-03 12:00:00|39532.4|39442.4|39455.6|39365.6|39554.5|39464.5|39432.1|39342.1|1508
1701608400000|2023-12-03 13:00:00|39456|39366|39727.8|39637.8|39812|39722|39436.7|39346.7|4366
1701612000000|2023-12-03 14:00:00|39716.5|39626.5|39607.5|39517.5|39792.5|39702.5|39604.5|39514.5|4440
1701615600000|2023-12-03 15:00:00|39607.6|39517.6|39813.2|39723.2|39840.9|39750.9|39549.9|39459.9|3771
1701619200000|2023-12-03 16:00:00|39812.7|39722.7|39724.2|39634.2|39885.4|39795.4|39704.6|39614.6|4485
1701622800000|2023-12-03 17:00:00|39723.8|39633.8|39577|39487|39724.4|39634.4|39516.8|39426.8|3735
1701626400000|2023-12-03 18:00:00|39577.6|39487.6|39594.9|39504.9|39634.6|39544.6|39548.5|39458.5|2488
1701630000000|2023-12-03 19:00:00|39593.7|39503.7|39620.6|39530.6|39626.4|39536.4|39505.7|39415.7|2268
1701633600000|2023-12-03 20:00:00|39620.9|39530.9|39631.8|39511.8|39693.1|39603.1|39612.7|39501.7|2587
1701637200000|2023-12-03 21:00:00|39632.5|39512.5|39786.2|39666.2|39819.4|39699.4|39631.9|39511.9|1944
1701640800000|2023-12-03 22:00:00|39785.9|39665.9|40106.9|40016.9|40226.8|40136.8|39762.9|39642.9|7027
1701644400000|2023-12-03 23:00:00|40107|40017|40020.1|39930.1|40212.7|40122.7|39829|39739|6595
1701648000000|2023-12-04 00:00:00|40019.8|39929.8|40251.8|40161.8|40271.9|40181.9|40019.8|39929.8|6141
1701651600000|2023-12-04 01:00:00|40256.3|40166.3|40646.2|40556.2|40914.9|40824.9|40207.9|40117.9|6529
1701655200000|2023-12-04 02:00:00|40645|40555|40725|40635|40744.5|40654.5|40515.7|40425.7|5454
1701658800000|2023-12-04 03:00:00|40728.7|40638.7|40754.8|40664.8|40927|40837|40719.5|40629.5|5178
1701662400000|2023-12-04 04:00:00|40765.1|40675.1|40947.4|40857.4|40974.6|40884.6|40745|40655|5209
1701666000000|2023-12-04 05:00:00|40949.1|40859.1|41551|41461|41567.5|41477.5|40913|40823|7597
1701669600000|2023-12-04 06:00:00|41541.2|41451.2|41423.2|41333.2|41785.9|41695.9|41387|41297|6912
1701673200000|2023-12-04 07:00:00|41424.8|41334.8|41486.8|41396.8|41592.7|41502.7|41366|41276|5364
1701676800000|2023-12-04 08:00:00|41485.7|41395.7|41729.1|41639.1|41772.7|41682.7|41410|41320|5401
1701680400000|2023-12-04 09:00:00|41729.8|41639.8|41600.1|41510.1|41840.4|41750.4|41597.5|41507.5|4968
1701684000000|2023-12-04 10:00:00|41601.4|41511.4|42018.7|41928.7|42124.8|42034.8|41595.4|41505.4|6730
1701687600000|2023-12-04 11:00:00|42015.2|41925.2|41640.9|41550.9|42198.6|42108.6|41424.9|41334.9|5978
1701691200000|2023-12-04 12:00:00|41640|41550|41844.5|41754.5|41871.5|41781.5|41547|41457|4835
1701694800000|2023-12-04 13:00:00|41856|41766|41787.1|41697.1|41967.5|41877.5|41778.3|41688.3|4337
1701698400000|2023-12-04 14:00:00|41788.2|41698.2|41690.9|41600.9|41840|41750|41523.5|41433.5|4845
1701702000000|2023-12-04 15:00:00|41691|41601|41311.9|41221.9|41704.8|41614.8|41201.5|41111.5|4831
1701705600000|2023-12-04 16:00:00|41314.1|41224.1|41664.5|41574.5|41668.6|41578.6|41224.8|41134.8|2443
1701709200000|2023-12-04 17:00:00|41671.3|41581.3|41653.2|41563.2|41808.6|41718.6|41606.3|41516.3|4283
1701712800000|2023-12-04 18:00:00|41655.9|41565.9|41768.9|41678.9|41809.4|41719.4|41556.7|41466.7|3253
1701716400000|2023-12-04 19:00:00|41769.2|41679.2|42032.3|41942.3|42094.3|42004.3|41749.5|41659.5|4785
1701720000000|2023-12-04 20:00:00|42033.4|41943.4|41807.6|41717.6|42052.9|41962.9|41772.5|41682.5|5008
1701723600000|2023-12-04 21:00:00|41806.9|41716.9|42083.3|41993.3|42090.2|42000.2|41767.1|41677.1|3659
1701727200000|2023-12-04 22:00:00|42081.1|41991.1|41999|41909|42451|42361|41909.3|41819.3|8171
1701730800000|2023-12-04 23:00:00|42001.5|41911.5|42033.8|41943.8|42041.5|41951.5|41843.1|41753.1|4012
1701734400000|2023-12-05 00:00:00|42033.1|41943.1|41958.1|41868.1|42033.1|41943.1|41788.5|41698.5|2863
1701738000000|2023-12-05 01:00:00|41956.2|41866.2|41847.2|41757.2|41968.1|41878.1|41669.3|41579.3|3263
1701741600000|2023-12-05 02:00:00|41846.1|41756.1|41773|41683|41860|41770|41667.2|41577.2|3270
1701745200000|2023-12-05 03:00:00|41780.5|41690.5|41874.6|41784.6|41876.1|41786.1|41753|41663|2089
1701748800000|2023-12-05 04:00:00|41874.7|41784.7|41822.8|41732.8|41878.3|41788.3|41773.6|41683.6|3037
1701752400000|2023-12-05 05:00:00|41821.4|41731.4|41956.5|41866.5|41960.6|41870.6|41767.1|41677.1|3720
1701756000000|2023-12-05 06:00:00|41957|41867|41768.1|41678.1|41960|41870|41717.9|41627.9|2328
1701759600000|2023-12-05 07:00:00|41766.5|41676.5|41569.5|41479.5|41774.6|41684.6|41459|41369|3975
1701763200000|2023-12-05 08:00:00|41570.9|41480.9|41658.7|41568.7|41674.1|41584.1|41475|41385|3895
1701766800000|2023-12-05 09:00:00|41658.8|41568.8|41750.8|41660.8|41768|41678|41639.4|41549.4|3642
1701770400000|2023-12-05 10:00:00|41750.7|41660.7|41662.9|41572.9|41803.8|41713.8|41662.9|41572.9|2735
1701774000000|2023-12-05 11:00:00|41664.1|41574.1|41772.3|41682.3|41781.9|41691.9|41611.1|41521.1|3879
1701777600000|2023-12-05 12:00:00|41771.7|41681.7|41916.8|41826.8|41920.9|41830.9|41736.9|41646.9|3757
1701781200000|2023-12-05 13:00:00|41917|41827|41872.9|41782.9|42117|42027|41861.2|41771.2|4704
1701784800000|2023-12-05 14:00:00|41874.9|41784.9|42243.1|42153.1|42282.5|42192.5|41859.2|41769.2|5712
1701788400000|2023-12-05 15:00:00|42248.9|42158.9|42312.3|42222.3|42531.1|42441.1|42147|42057|5175
1701792000000|2023-12-05 16:00:00|42313.3|42223.3|42760|42670|42839.9|42749.9|42179.2|42089.2|5097
1701795600000|2023-12-05 17:00:00|42762|42672|43424.1|43334.1|44056.5|43966.5|42729.1|42639.1|10467
1701799200000|2023-12-05 18:00:00|43422.9|43332.9|43757|43667|44135.1|44045.1|43361|43271|7878
1701802800000|2023-12-05 19:00:00|43754.9|43664.9|43854|43764|43995|43905|43640.6|43550.6|6525
1701806400000|2023-12-05 20:00:00|43856.7|43766.7|43827.3|43737.3|43887|43797|43466.2|43376.2|6251
1701810000000|2023-12-05 21:00:00|43825.2|43735.2|43940.6|43850.6|44270|44180|43734.8|43644.8|6329
1701813600000|2023-12-05 22:00:00|43944.5|43854.5|44331|44241|44529.3|44439.3|43843.3|43753.3|9083
1701817200000|2023-12-05 23:00:00|44334|44244|44117.3|44027.3|44336.9|44246.9|43914.2|43824.2|6142
1701820800000|2023-12-06 00:00:00|44121.6|44031.6|44184.6|44094.6|44189.2|44099.2|43880.6|43790.6|5806
1701824400000|2023-12-06 01:00:00|44184.9|44094.9|43922.4|43832.4|44189|44099|43802.5|43712.5|4955
1701828000000|2023-12-06 02:00:00|43918.9|43828.9|43946.9|43856.9|43953.7|43863.7|43624.6|43534.6|4767
1701831600000|2023-12-06 03:00:00|43946.4|43856.4|43781.1|43691.1|43956.1|43866.1|43712.1|43622.1|4168
1701835200000|2023-12-06 04:00:00|43782|43692|43773.2|43683.2|43902.1|43812.1|43640.9|43550.9|3431
1701838800000|2023-12-06 05:00:00|43773.6|43683.6|43717.9|43627.9|43879.1|43789.1|43594|43504|4263
1701842400000|2023-12-06 06:00:00|43719.8|43629.8|43716|43626|43779.7|43689.7|43497.8|43407.8|4958
1701846000000|2023-12-06 07:00:00|43719.1|43629.1|43730.1|43640.1|43763|43673|43549|43459|4495
1701849600000|2023-12-06 08:00:00|43727.4|43637.4|43871.8|43781.8|43916.2|43826.2|43687.5|43597.5|3182
1701853200000|2023-12-06 09:00:00|43870.8|43780.8|43918.9|43828.9|44048.5|43958.5|43727.9|43637.9|4198
1701856800000|2023-12-06 10:00:00|43915.5|43825.5|44152.1|44062.1|44330.1|44240.1|43905.2|43815.2|5794
1701860400000|2023-12-06 11:00:00|44154.1|44064.1|43884.3|43794.3|44171.1|44081.1|43416.8|43326.8|6531
1701864000000|2023-12-06 12:00:00|43884.4|43794.4|44076|43986|44248.1|44158.1|43833|43743|4747
1701867600000|2023-12-06 13:00:00|44077.1|43987.1|44145|44055|44209.6|44119.6|44025.3|43935.3|4518
1701871200000|2023-12-06 14:00:00|44145.4|44055.4|44100|44010|44318.9|44228.9|43995|43905|6262
1701874800000|2023-12-06 15:00:00|44099.7|44009.7|43830.2|43740.2|44143|44053|43782.1|43692.1|5631
1701878400000|2023-12-06 16:00:00|43831.5|43741.5|43895.4|43805.4|44078.2|43988.2|43782.2|43692.2|4552
1701882000000|2023-12-06 17:00:00|43895.7|43805.7|44006.1|43916.1|44179.4|44089.4|43867|43777|5446
1701885600000|2023-12-06 18:00:00|44012.5|43922.5|43976.9|43886.9|44047|43957|43913.1|43823.1|3569
1701889200000|2023-12-06 19:00:00|43978|43888|44035.1|43945.1|44158.6|44068.6|43957.2|43867.2|3196
1701892800000|2023-12-06 20:00:00|44033.2|43943.2|43823.7|43733.7|44117|44027|43823.7|43733.7|3874
1701896400000|2023-12-06 21:00:00|43820.8|43730.8|43866.9|43776.9|43899.1|43809.1|43655.6|43565.6|5123
1701900000000|2023-12-06 22:00:00|43866.6|43776.6|43811.8|43721.8|43987.4|43897.4|43674.6|43584.6|3206
1701903600000|2023-12-06 23:00:00|43798|43708|43807|43717|43856|43766|43648|43558|4030
1701907200000|2023-12-07 00:00:00|43807.7|43717.7|43870|43780|43943.2|43853.2|43754.9|43664.9|3674
1701910800000|2023-12-07 01:00:00|43870.8|43780.8|43972|43882|43988.5|43898.5|43870.8|43780.8|2318
1701914400000|2023-12-07 02:00:00|43974.3|43884.3|44016|43926|44027|43937|43956.1|43866.1|1763
1701918000000|2023-12-07 03:00:00|44020.6|43930.6|43974.1|43884.1|44032.6|43942.6|43963|43873|1347
1701921600000|2023-12-07 04:00:00|43975|43885|44009.6|43919.6|44088.5|43998.5|43928.9|43838.9|2145
1701925200000|2023-12-07 05:00:00|44011.1|43921.1|44052.5|43962.5|44085|43995|43971.8|43881.8|1607
1701928800000|2023-12-07 06:00:00|44052.2|43962.2|43920.4|43830.4|44073.3|43983.3|43890.1|43800.1|1763
1701932400000|2023-12-07 07:00:00|43919.8|43829.8|43937|43847|43993.4|43903.4|43917.9|43827.9|1100
1701936000000|2023-12-07 08:00:00|43937.1|43847.1|43634.1|43544.1|43947.8|43857.8|43592.1|43502.1|3962
1701939600000|2023-12-07 09:00:00|43636.5|43546.5|43403.4|43313.4|43682|43592|42885.4|42795.4|7336
1701943200000|2023-12-07 10:00:00|43401.2|43311.2|43181.1|43091.1|43481|43391|43116|43026|5296
1701946800000|2023-12-07 11:00:00|43179.1|43089.1|43236.9|43146.9|43424|43334|43165.1|43075.1|4428
1701950400000|2023-12-07 12:00:00|43233.5|43143.5|43451.1|43361.1|43453|43363|43006.6|42916.6|5347
1701954000000|2023-12-07 13:00:00|43453|43363|43341.6|43251.6|43550.6|43460.6|43235.7|43145.7|3349
1701957600000|2023-12-07 14:00:00|43343.6|43253.6|43530.8|43440.8|43571.5|43481.5|43294.3|43204.3|3482
1701961200000|2023-12-07 15:00:00|43530.5|43440.5|43705|43615|43966.4|43876.4|43489.9|43399.9|6006
1701964800000|2023-12-07 16:00:00|43705.9|43615.9|43737.5|43647.5|43802.5|43712.5|43536.1|43446.1|4744
1701968400000|2023-12-07 17:00:00|43737.1|43647.1|43468.7|43378.7|43748|43658|43273.1|43183.1|4384
1701972000000|2023-12-07 18:00:00|43470.4|43380.4|43369|43279|43512.5|43422.5|43309.4|43219.4|4688
1701975600000|2023-12-07 19:00:00|43361.1|43271.1|43250.1|43160.1|43385|43295|43118.9|43028.9|3676
1701979200000|2023-12-07 20:00:00|43249.3|43159.3|43283.4|43193.4|43369|43279|43135.9|43045.9|2633
1701982800000|2023-12-07 21:00:00|43282.7|43192.7|43429.3|43339.3|43494.2|43404.2|43275|43185|3375
1701986400000|2023-12-07 22:00:00|43430.1|43340.1|43185.6|43095.6|43459.7|43369.7|43184.9|43094.9|3576
1701990000000|2023-12-07 23:00:00|43184.7|43094.7|43318.1|43228.1|43426|43336|43184.2|43094.2|3524
1701993600000|2023-12-08 00:00:00|43318|43228|43442.7|43352.7|43449.9|43359.9|43311|43221|3685
1701997200000|2023-12-08 01:00:00|43442.6|43352.6|43453.1|43363.1|43469.5|43379.5|43364.1|43274.1|824
1702000800000|2023-12-08 02:00:00|43454.5|43364.5|43542.4|43452.4|43568.5|43478.5|43446.5|43356.5|3309
1702004400000|2023-12-08 03:00:00|43545|43455|43421.8|43331.8|43564.1|43474.1|43416.1|43326.1|2107
1702008000000|2023-12-08 04:00:00|43421|43331|43503|43413|43583.8|43493.8|43405|43315|3616
1702011600000|2023-12-08 05:00:00|43501.5|43411.5|43469.6|43379.6|43558.9|43468.9|43433.4|43343.4|1616
1702015200000|2023-12-08 06:00:00|43469.8|43379.8|43411.5|43321.5|43539.5|43449.5|43405|43315|851
1702018800000|2023-12-08 07:00:00|43412.2|43322.2|43213|43123|43444|43354|43172.3|43082.3|3429
1702022400000|2023-12-08 08:00:00|43212.9|43122.9|43260.9|43170.9|43305.2|43215.2|43148.7|43058.7|3765
1702026000000|2023-12-08 09:00:00|43262.2|43172.2|43183.5|43093.5|43336.7|43246.7|43175|43085|2727
1702029600000|2023-12-08 10:00:00|43182.4|43092.4|43395|43305|43395|43305|43133.9|43043.9|3933
1702033200000|2023-12-08 11:00:00|43402.5|43312.5|43700.5|43610.5|43774.7|43684.7|43400.7|43310.7|4446
1702036800000|2023-12-08 12:00:00|43701.5|43611.5|43789.9|43699.9|43839.5|43749.5|43563|43473|4539
1702040400000|2023-12-08 13:00:00|43791.7|43701.7|43619.1|43529.1|43808.9|43718.9|43540.9|43450.9|5089
1702044000000|2023-12-08 14:00:00|43616.7|43526.7|44016.2|43926.2|44075|43985|43613.6|43523.6|5507
1702047600000|2023-12-08 15:00:00|44019.3|43929.3|43805.9|43715.9|44037|43947|43805.9|43715.9|6123
1702051200000|2023-12-08 16:00:00|43806.6|43716.6|43874.8|43784.8|44002.5|43912.5|43803.5|43713.5|4389
1702054800000|2023-12-08 17:00:00|43873.3|43783.3|43787|43697|43904.9|43814.9|43694|43604|3686
1702058400000|2023-12-08 18:00:00|43790.5|43700.5|43863.2|43773.2|43973|43883|43786.1|43696.1|3637
1702062000000|2023-12-08 19:00:00|43867.5|43777.5|44007.9|43917.9|44019.1|43929.1|43847.2|43757.2|3516
1702065600000|2023-12-08 20:00:00|44012.4|43922.4|44415.2|44325.2|44465.9|44375.9|44005.8|43915.8|6187
1702069200000|2023-12-08 21:00:00|44414.2|44324.2|44495.4|44405.4|44762.6|44672.6|44301.9|44211.9|7209
1702108800000|2023-12-09 08:00:00|44230.8|44140.8|43888.7|43798.7|44241.6|44151.6|43806.7|43716.7|4848
1702112400000|2023-12-09 09:00:00|43891.5|43801.5|43899.6|43809.6|44005|43915|43798.7|43708.7|4449
1702116000000|2023-12-09 10:00:00|43898.1|43808.1|43895|43805|43965.4|43875.4|43877.1|43787.1|2103
1702119600000|2023-12-09 11:00:00|43896.3|43806.3|43865.7|43775.7|43944.8|43854.8|43807.5|43717.5|2369
1702123200000|2023-12-09 12:00:00|43865.4|43775.4|43820.3|43730.3|43903.1|43813.1|43814|43724|959
1702126800000|2023-12-09 13:00:00|43946.5|43856.5|44055.6|43965.6|44098.5|44008.5|43929.5|43839.5|2563
1702130400000|2023-12-09 14:00:00|44057.4|43967.4|43990.9|43900.9|44188|44098|43826.7|43736.7|4219
1702134000000|2023-12-09 15:00:00|43990.2|43900.2|44102.2|44012.2|44161.2|44071.2|43928.9|43838.9|3748
1702137600000|2023-12-09 16:00:00|44101.2|44011.2|44062.7|43972.7|44139.9|44049.9|44007.9|43917.9|3484
1702141200000|2023-12-09 17:00:00|44063.3|43973.3|43958.2|43868.2|44083.4|43993.4|43954.1|43864.1|3048
1702144800000|2023-12-09 18:00:00|43958|43868|44024.6|43934.6|44046.1|43956.1|43942.7|43852.7|1933
1702148400000|2023-12-09 19:00:00|44024.4|43934.4|43982.1|43892.1|44056.3|43966.3|43982.1|43892.1|1599
1702152000000|2023-12-09 20:00:00|43982.4|43892.4|44029.4|43939.4|44034.9|43944.9|43927.4|43837.4|1969
1702155600000|2023-12-09 21:00:00|44029.3|43939.3|44023.3|43933.3|44127.7|44037.7|43933.8|43843.8|2260
1702159200000|2023-12-09 22:00:00|44022.1|43932.1|43955.5|43865.5|44088.1|43998.1|43955.5|43865.5|1368
1702162800000|2023-12-09 23:00:00|43954.8|43864.8|43758.2|43668.2|43970.9|43880.9|43647.6|43557.6|4164
1702166400000|2023-12-10 00:00:00|43758.3|43668.3|43821|43731|43835.4|43745.4|43718.2|43628.2|2089
1702170000000|2023-12-10 01:00:00|43822.2|43732.2|43841.4|43751.4|43908|43818|43764.4|43674.4|2149
1702173600000|2023-12-10 02:00:00|43841.5|43751.5|43795.5|43705.5|43865.1|43775.1|43769.8|43679.8|2130
1702177200000|2023-12-10 03:00:00|43795.4|43705.4|43890.3|43800.3|43890.6|43800.6|43773|43683|1043
1702180800000|2023-12-10 04:00:00|43888.1|43798.1|43986.8|43896.8|44008|43918|43876.8|43786.8|951
1702184400000|2023-12-10 05:00:00|43986.7|43896.7|43937|43847|44002.5|43912.5|43930.3|43840.3|1520
1702188000000|2023-12-10 06:00:00|43937.1|43847.1|43957.7|43867.7|43972.6|43882.6|43915.8|43825.8|943
1702191600000|2023-12-10 07:00:00|43958.1|43868.1|44014.5|43924.5|44046.5|43956.5|43904.6|43814.6|2233
1702195200000|2023-12-10 08:00:00|44014.8|43924.8|43822.7|43732.7|44074|43984|43789.5|43699.5|3385
1702198800000|2023-12-10 09:00:00|43823.9|43733.9|43655.6|43565.6|43868.7|43778.7|43655.6|43565.6|3119
1702202400000|2023-12-10 10:00:00|43655.8|43565.8|43744.9|43654.9|43758.3|43668.3|43655.5|43565.5|2410
1702206000000|2023-12-10 11:00:00|43746|43656|43784.1|43694.1|43801.1|43711.1|43731.5|43641.5|2621
1702209600000|2023-12-10 12:00:00|43784.3|43694.3|43929.9|43839.9|43941.7|43851.7|43777.3|43687.3|1695
1702213200000|2023-12-10 13:00:00|43930.3|43840.3|43879.1|43789.1|43949.4|43859.4|43799.7|43709.7|2700
1702216800000|2023-12-10 14:00:00|43879|43789|43882.2|43792.2|43930.6|43840.6|43802.9|43712.9|2785
1702220400000|2023-12-10 15:00:00|43883.8|43793.8|43955.1|43865.1|44008.7|43918.7|43871.3|43781.3|2954
1702224000000|2023-12-10 16:00:00|43955.5|43865.5|43871.2|43781.2|43979.2|43889.2|43827.2|43737.2|2690
1702227600000|2023-12-10 17:00:00|43871.8|43781.8|43866.6|43776.6|43887|43797|43821|43731|1423
1702231200000|2023-12-10 18:00:00|43866.7|43776.7|43877.3|43787.3|43955.7|43865.7|43859.6|43769.6|2121
1702234800000|2023-12-10 19:00:00|43877.6|43787.6|43840.9|43750.9|43914.1|43824.1|43794.9|43704.9|1470
1702238400000|2023-12-10 20:00:00|43840.4|43750.4|44019.9|43899.9|44026.6|43906.6|43830.4|43740.4|1688
1702242000000|2023-12-10 21:00:00|44019.8|43899.8|43847|43757|44104.3|43984.3|43839.5|43723|3397
1702245600000|2023-12-10 22:00:00|43846.8|43756.8|43832.2|43742.2|43940.9|43850.9|43824.1|43734.1|1515
1702249200000|2023-12-10 23:00:00|43831.5|43741.5|43833.8|43743.8|43889.6|43799.6|43632.7|43542.7|2825
1702252800000|2023-12-11 00:00:00|43833|43743|43678.1|43588.1|43853.4|43763.4|43660.5|43570.5|2362
1702256400000|2023-12-11 01:00:00|43674.2|43584.2|43265.1|43175.1|43674.2|43584.2|43255.6|43165.6|4496
1702260000000|2023-12-11 02:00:00|43265.6|43175.6|42003.1|41913.1|43277.4|43187.4|40498.7|40408.7|9358
1702263600000|2023-12-11 03:00:00|42005.2|41915.2|42362.9|42272.9|42607.2|42517.2|41926.4|41836.4|6067
1702267200000|2023-12-11 04:00:00|42363|42273|42210.8|42120.8|42366.9|42276.9|42063.5|41973.5|4767
1702270800000|2023-12-11 05:00:00|42216.1|42126.1|42096.2|42006.2|42255.5|42165.5|41702.6|41612.6|5421
1702274400000|2023-12-11 06:00:00|42095.8|42005.8|42166.6|42076.6|42239.5|42149.5|41776|41686|6716
1702278000000|2023-12-11 07:00:00|42169.3|42079.3|42177.5|42087.5|42356.3|42266.3|42132.5|42042.5|6109
1702281600000|2023-12-11 08:00:00|42175.4|42085.4|42282.3|42192.3|42325.4|42235.4|42021.2|41931.2|5755
1702285200000|2023-12-11 09:00:00|42281.5|42191.5|42426.5|42336.5|42442.2|42352.2|42224.8|42134.8|4050
1702288800000|2023-12-11 10:00:00|42426|42336|42428.7|42338.7|42515|42425|42396.4|42306.4|3543
1702292400000|2023-12-11 11:00:00|42427.4|42337.4|42388.3|42298.3|42515.3|42425.3|42213|42123|3437
1702296000000|2023-12-11 12:00:00|42388.4|42298.4|42260.6|42170.6|42435.1|42345.1|42229.2|42139.2|4313
1702299600000|2023-12-11 13:00:00|42258.1|42168.1|42047|41957|42300|42210|41936.9|41846.9|4149
1702303200000|2023-12-11 14:00:00|42044.5|41954.5|41890.9|41800.9|42142.6|42052.6|41852.6|41762.6|5221
1702306800000|2023-12-11 15:00:00|41892.9|41802.9|41830.5|41740.5|42073.2|41983.2|41728.5|41638.5|5025
1702310400000|2023-12-11 16:00:00|41830.8|41740.8|41824.7|41734.7|41891.1|41801.1|41406.6|41316.6|5341
1702314000000|2023-12-11 17:00:00|41834.2|41744.2|41386.4|41296.4|41839.3|41749.3|41333.4|41243.4|5445
1702317600000|2023-12-11 18:00:00|41381.7|41291.7|41039.5|40949.5|41383.4|41293.4|40586|40496|7775
1702321200000|2023-12-11 19:00:00|41066.1|40976.1|40777.2|40687.2|41132.3|41042.3|40232.5|40142.5|5377
1702324800000|2023-12-11 20:00:00|40783.2|40693.2|40868.9|40778.9|40963.5|40873.5|40567.3|40477.3|4394
1702328400000|2023-12-11 21:00:00|40883.4|40793.4|41225.1|41135.1|41309.8|41219.8|40850.9|40760.9|4302
1702332000000|2023-12-11 22:00:00|41227.6|41137.6|41323.3|41233.3|41382.2|41292.2|41165.6|41075.6|4366
1702335600000|2023-12-11 23:00:00|41324.8|41234.8|41285.4|41195.4|41336.5|41246.5|41184|41094|3888
1702339200000|2023-12-12 00:00:00|41281.9|41191.9|41747.5|41657.5|41811.6|41721.6|41216.8|41126.8|3795
1702342800000|2023-12-12 01:00:00|41745.8|41655.8|41726.1|41636.1|41885.1|41795.1|41629.5|41539.5|3363
1702346400000|2023-12-12 02:00:00|41726.5|41636.5|41905.9|41815.9|41965|41875|41710.4|41620.4|3703
1702350000000|2023-12-12 03:00:00|41905.5|41815.5|41780.3|41690.3|41930|41840|41762.4|41672.4|2877
1702353600000|2023-12-12 04:00:00|41779.5|41689.5|41423.4|41333.4|41801.3|41711.3|41423.4|41333.4|2827
1702357200000|2023-12-12 05:00:00|41424.2|41334.2|41598.9|41508.9|41703|41613|41423.8|41333.8|3948
1702360800000|2023-12-12 06:00:00|41597.2|41507.2|41734|41644|41737.6|41647.6|41445.6|41355.6|4248
1702364400000|2023-12-12 07:00:00|41733.4|41643.4|41964.2|41874.2|42091.1|42001.1|41725.1|41635.1|4324
1702368000000|2023-12-12 08:00:00|41961.8|41871.8|42075.8|41985.8|42127.2|42037.2|41824.7|41734.7|5145
1702371600000|2023-12-12 09:00:00|42075.5|41985.5|41939.7|41849.7|42078|41988|41933|41843|635
1702375200000|2023-12-12 10:00:00|41855.3|41765.3|41848.1|41758.1|41872.5|41782.5|41759|41669|2678
1702378800000|2023-12-12 11:00:00|41847.1|41757.1|41624.3|41534.3|41867|41777|41604|41514|3433
1702382400000|2023-12-12 12:00:00|41624.6|41534.6|41894|41804|41943.7|41853.7|41624.3|41534.3|4385
1702386000000|2023-12-12 13:00:00|41893.8|41803.8|41851.2|41761.2|42089.1|41999.1|41794.9|41704.9|7112
1702389600000|2023-12-12 14:00:00|41850.9|41760.9|41515.9|41425.9|41906.2|41816.2|41340.1|41250.1|6983
1702393200000|2023-12-12 15:00:00|41511.9|41421.9|41385.9|41295.9|41610.8|41520.8|41202.4|41112.4|8478
1702396800000|2023-12-12 16:00:00|41387|41297|41366.7|41276.7|41483.7|41393.7|41133.8|41043.8|6734
1702400400000|2023-12-12 17:00:00|41366.8|41276.8|40727|40637|41370.5|41280.5|40727|40637|8468
1702404000000|2023-12-12 18:00:00|40724.4|40634.4|41316.8|41226.8|41440.5|41350.5|40717.9|40627.9|7432
1702407600000|2023-12-12 19:00:00|41318.7|41228.7|41170.1|41080.1|41355.1|41265.1|41060.1|40970.1|4763
1702411200000|2023-12-12 20:00:00|41170.4|41080.4|41265.7|41175.7|41325.3|41235.3|41099.6|41009.6|5466
1702414800000|2023-12-12 21:00:00|41265.6|41175.6|41135.7|41045.7|41391.9|41301.9|41086.8|40996.8|5318
1702418400000|2023-12-12 22:00:00|41134.6|41044.6|41275.2|41185.2|41317.5|41227.5|41119.5|41029.5|3725
1702422000000|2023-12-12 23:00:00|41274.8|41184.8|41534.2|41444.2|41594.6|41504.6|41274.7|41184.7|4473
1702425600000|2023-12-13 00:00:00|41525.5|41435.5|41447.1|41357.1|41545.9|41455.9|41345.8|41255.8|4194
1702429200000|2023-12-13 01:00:00|41437.8|41347.8|41067.1|40977.1|41473.2|41383.2|40970.5|40880.5|5066
1702432800000|2023-12-13 02:00:00|41067|40977|41043|40953|41186.3|41096.3|40645.1|40555.1|6287
1702436400000|2023-12-13 03:00:00|41044.9|40954.9|40874.4|40784.4|41081.6|40991.6|40810.6|40720.6|5455
1702440000000|2023-12-13 04:00:00|40877.8|40787.8|40946|40856|40960.9|40870.9|40693|40603|5013
1702443600000|2023-12-13 05:00:00|40948.8|40858.8|41057.9|40967.9|41062|40972|40885|40795|3772
1702447200000|2023-12-13 06:00:00|41066.1|40976.1|40906.2|40816.2|41103.1|41013.1|40879.3|40789.3|3245
1702450800000|2023-12-13 07:00:00|40903.4|40813.4|41155|41065|41268.7|41178.7|40844.9|40754.9|5151
1702454400000|2023-12-13 08:00:00|41148.8|41058.8|41291.9|41201.9|41307.6|41217.6|41145.5|41055.5|3146
1702458000000|2023-12-13 09:00:00|41292.2|41202.2|41248.6|41158.6|41294.9|41204.9|41112.9|41022.9|4170
1702461600000|2023-12-13 10:00:00|41249.1|41159.1|41183.1|41093.1|41286.7|41196.7|41110.6|41020.6|3353
1702465200000|2023-12-13 11:00:00|41166.5|41076.5|41031.6|40941.6|41251.2|41161.2|41001|40911|3958
1702468800000|2023-12-13 12:00:00|41031|40941|41239.3|41149.3|41276.7|41186.7|41023.7|40933.7|4690
1702472400000|2023-12-13 13:00:00|41238.6|41148.6|41501.5|41411.5|41513.8|41423.8|41228.6|41138.6|5757
1702476000000|2023-12-13 14:00:00|41501.7|41411.7|41469.7|41379.7|41517.1|41427.1|41353.9|41263.9|4977
1702479600000|2023-12-13 15:00:00|41469.5|41379.5|41972.8|41882.8|41980.9|41890.9|41466.2|41376.2|8144
1702483200000|2023-12-13 16:00:00|41973.2|41883.2|41911.8|41821.8|42236.2|42146.2|41777.5|41687.5|6589
1702486800000|2023-12-13 17:00:00|41915|41825|42156|42066|42172.6|42082.6|41859.2|41769.2|4983
1702490400000|2023-12-13 18:00:00|42154|42064|42164|42074|42241|42151|42030.3|41940.3|4698
1702494000000|2023-12-13 19:00:00|42164.6|42074.6|42778.5|42688.5|42921.8|42831.8|42164.6|42074.6|9739
1702497600000|2023-12-13 20:00:00|42778.7|42688.7|42923.8|42833.8|42933.6|42843.6|42641.2|42551.2|7082
1702501200000|2023-12-13 21:00:00|42922.4|42832.4|43034.5|42944.5|43212.9|43122.9|42775.5|42685.5|5687
1702504800000|2023-12-13 22:00:00|43036.7|42946.7|43021.1|42931.1|43486|43396|42999.1|42909.1|6857
1702508400000|2023-12-13 23:00:00|43027.8|42937.8|42915.6|42825.6|43102.9|43012.9|42900|42810|4637
1702512000000|2023-12-14 00:00:00|42916.2|42826.2|42841.3|42751.3|42986.2|42896.2|42715.3|42625.3|5889
1702515600000|2023-12-14 01:00:00|42841.9|42751.9|42897.6|42807.6|42904.3|42814.3|42767|42677|3950
1702519200000|2023-12-14 02:00:00|42902.6|42812.6|42814.5|42724.5|42916.5|42826.5|42731.9|42641.9|5082
1702522800000|2023-12-14 03:00:00|42814.3|42724.3|42764.7|42674.7|42855|42765|42714.3|42624.3|4045
1702526400000|2023-12-14 04:00:00|42764.9|42674.9|42759.1|42669.1|42834.2|42744.2|42732.1|42642.1|3790
1702530000000|2023-12-14 05:00:00|42758.4|42668.4|42853.5|42763.5|42855.8|42765.8|42749.8|42659.8|3349
1702533600000|2023-12-14 06:00:00|42854.4|42764.4|42952.1|42862.1|43148.1|43058.1|42823.1|42733.1|3485
1702537200000|2023-12-14 07:00:00|42956.4|42866.4|42944.8|42854.8|42990.1|42900.1|42812.9|42722.9|3270
1702540800000|2023-12-14 08:00:00|42948.8|42858.8|42821.6|42731.6|43040.8|42950.8|42817.1|42727.1|3737
1702544400000|2023-12-14 09:00:00|42821.1|42731.1|42945|42855|42964.4|42874.4|42737.3|42647.3|3724
1702548000000|2023-12-14 10:00:00|42944|42854|43008.5|42918.5|43060.6|42970.6|42840.2|42750.2|3783
1702551600000|2023-12-14 11:00:00|43008.6|42918.6|43312.1|43222.1|43345|43255|42938|42848|4945
1702555200000|2023-12-14 12:00:00|43315.8|43225.8|43143.9|43053.9|43399.5|43309.5|43095|43005|4452
1702558800000|2023-12-14 13:00:00|43146.1|43056.1|42615.1|42525.1|43147.7|43057.7|41552.7|41462.7|8951
1702562400000|2023-12-14 14:00:00|42616|42526|42702.7|42612.7|42810.4|42720.4|42399.1|42309.1|8858
1702566000000|2023-12-14 15:00:00|42700.8|42610.8|42495.9|42405.9|42742.3|42652.3|42296.8|42206.8|7011
1702569600000|2023-12-14 16:00:00|42499.3|42409.3|42653.5|42563.5|42730.5|42640.5|42499.2|42409.2|5676
1702573200000|2023-12-14 17:00:00|42652.6|42562.6|43257|43167|43450.7|43360.7|42628|42538|7510
1702576800000|2023-12-14 18:00:00|43257.3|43167.3|42907.1|42817.1|43261.4|43171.4|42895.5|42805.5|5524
1702580400000|2023-12-14 19:00:00|42904.5|42814.5|43146.4|43056.4|43153.9|43063.9|42857.9|42767.9|3862
1702584000000|2023-12-14 20:00:00|43146|43056|42970.7|42880.7|43153.3|43063.3|42905|42815|3475
1702587600000|2023-12-14 21:00:00|42970.3|42880.3|43030.3|42940.3|43076.1|42986.1|42934.4|42844.4|3310
1702591200000|2023-12-14 22:00:00|43027.6|42937.6|43119.8|43029.8|43163.2|43073.2|42971.4|42881.4|2986
1702594800000|2023-12-14 23:00:00|43120.1|43030.1|43068.9|42978.9|43230.4|43140.4|43000.7|42910.7|4425
1702598400000|2023-12-15 00:00:00|43069|42979|42939.3|42849.3|43131.1|43041.1|42923.7|42833.7|4772
1702602000000|2023-12-15 01:00:00|42940.3|42850.3|43018.3|42928.3|43090|43000|42937.1|42847.1|3415
1702605600000|2023-12-15 02:00:00|43019.9|42929.9|42927.7|42837.7|43047.9|42957.9|42876.6|42786.6|3706
1702609200000|2023-12-15 03:00:00|42932|42842|42841|42751|42935.4|42845.4|42579.8|42489.8|4587
1702612800000|2023-12-15 04:00:00|42840.5|42750.5|42846.9|42756.9|42856.9|42766.9|42746.5|42656.5|3757
1702616400000|2023-12-15 05:00:00|42847.6|42757.6|42638.2|42548.2|42909.7|42819.7|42617.1|42527.1|4717
1702620000000|2023-12-15 06:00:00|42638.1|42548.1|42613.7|42523.7|42679.3|42589.3|42569.6|42479.6|4136
1702623600000|2023-12-15 07:00:00|42613.5|42523.5|42745.7|42655.7|42752.4|42662.4|42601.5|42511.5|3814
1702627200000|2023-12-15 08:00:00|42745.5|42655.5|42920.2|42830.2|42920.3|42830.3|42683|42593|4136
1702630800000|2023-12-15 09:00:00|42920.5|42830.5|42884.8|42794.8|43068.2|42978.2|42850|42760|4170
1702634400000|2023-12-15 10:00:00|42889.2|42799.2|42893.7|42803.7|42937.7|42847.7|42797.6|42707.6|3259
1702638000000|2023-12-15 11:00:00|42893.2|42803.2|42825.1|42735.1|42910.5|42820.5|42758.3|42668.3|2799
1702641600000|2023-12-15 12:00:00|42824.1|42734.1|42656.1|42566.1|42831|42741|42645.5|42555.5|3869
1702645200000|2023-12-15 13:00:00|42655.6|42565.6|42335.7|42245.7|42662.7|42572.7|42258.2|42168.2|6766
1702648800000|2023-12-15 14:00:00|42337.8|42247.8|42224.4|42134.4|42399.5|42309.5|42053.7|41963.7|6257
1702652400000|2023-12-15 15:00:00|42224.9|42134.9|41946.4|41856.4|42304.9|42214.9|41724.5|41634.5|7691
1702656000000|2023-12-15 16:00:00|41946.5|41856.5|41846.8|41756.8|42138.5|42048.5|41744.4|41654.4|6626
1702659600000|2023-12-15 17:00:00|41847.4|41757.4|41898|41808|42107.8|42017.8|41817.3|41727.3|4960
1702663200000|2023-12-15 18:00:00|41897|41807|42157.4|42067.4|42164.2|42074.2|41875.4|41785.4|4534
1702666800000|2023-12-15 19:00:00|42158|42068|42132.9|42042.9|42233.3|42143.3|42009.7|41919.7|5743
1702670400000|2023-12-15 20:00:00|42138.1|42048.1|42269|42179|42309.3|42219.3|42119.9|42029.9|4711
1702674000000|2023-12-15 21:00:00|42276.2|42186.2|42227.6|42137.6|42284.5|42194.5|42161.6|42071.6|2565
1702713600000|2023-12-16 08:00:00|42249.3|42159.3|42206.2|42116.2|42289.9|42199.9|42142.9|42052.9|2135
1702717200000|2023-12-16 09:00:00|42209.1|42119.1|42242.5|42152.5|42311.8|42221.8|42208|42118|3333
1702720800000|2023-12-16 10:00:00|42242.4|42152.4|42290.5|42200.5|42292.1|42202.1|42217.8|42127.8|2736
1702724400000|2023-12-16 11:00:00|42290.6|42200.6|42355.1|42265.1|42365.6|42275.6|42254.9|42164.9|3129
1702728000000|2023-12-16 12:00:00|42355.2|42265.2|42448.5|42358.5|42506.7|42416.7|42306|42216|3731
1702731600000|2023-12-16 13:00:00|42455.7|42365.7|42431.1|42341.1|42565.9|42475.9|42288.9|42198.9|3553
1702735200000|2023-12-16 14:00:00|42431.3|42341.3|42380.6|42290.6|42494.8|42404.8|42338|42248|3362
1702738800000|2023-12-16 15:00:00|42380.2|42290.2|42615.1|42525.1|42617.3|42527.3|42350.2|42260.2|4107
1702742400000|2023-12-16 16:00:00|42618.2|42528.2|42619|42529|42730.1|42640.1|42515.4|42425.4|4811
1702746000000|2023-12-16 17:00:00|42621.3|42531.3|42545.1|42455.1|42623.3|42533.3|42501.3|42411.3|4047
1702749600000|2023-12-16 18:00:00|42549.4|42459.4|42494.2|42404.2|42549.4|42459.4|42419.6|42329.6|3941
1702753200000|2023-12-16 19:00:00|42495.4|42405.4|42376.3|42286.3|42550.4|42460.4|42367.9|42277.9|3509
1702756800000|2023-12-16 20:00:00|42377.6|42287.6|42369.9|42279.9|42434.7|42344.7|42297.7|42207.7|2572
1702760400000|2023-12-16 21:00:00|42370|42280|42326|42236|42400.3|42310.3|42286.9|42196.9|3781
1702764000000|2023-12-16 22:00:00|42327.3|42237.3|42338.6|42248.6|42351|42261|42183.8|42093.8|2798
1702767600000|2023-12-16 23:00:00|42338.5|42248.5|42296.8|42206.8|42361.7|42271.7|42216.2|42126.2|3293
1702771200000|2023-12-17 00:00:00|42298.5|42208.5|42168.9|42078.9|42331.6|42241.6|42168.9|42078.9|3169
1702774800000|2023-12-17 01:00:00|42169.2|42079.2|42024.3|41934.3|42280.8|42190.8|41910.4|41820.4|4959
1702778400000|2023-12-17 02:00:00|42026.1|41936.1|41901|41811|42151.1|42061.1|41895.1|41805.1|4332
1702782000000|2023-12-17 03:00:00|41900.7|41810.7|41940.2|41850.2|42040.4|41950.4|41894.2|41804.2|4340
1702785600000|2023-12-17 04:00:00|41939.7|41849.7|42024.9|41934.9|42074.9|41984.9|41928.6|41838.6|2449
1702789200000|2023-12-17 05:00:00|42023.2|41933.2|41918.4|41828.4|42071.5|41981.5|41808.4|41718.4|3112
1702792800000|2023-12-17 06:00:00|41918|41828|42024.8|41934.8|42048.5|41958.5|41828.2|41738.2|3990
1702796400000|2023-12-17 07:00:00|42025.1|41935.1|41905|41815|42058.3|41968.3|41887.4|41797.4|3874
1702800000000|2023-12-17 08:00:00|41905.3|41815.3|41916.5|41826.5|41930.3|41840.3|41713.2|41623.2|4087
1702803600000|2023-12-17 09:00:00|41919.8|41829.8|41988.6|41898.6|41996.4|41906.4|41850.5|41760.5|2555
1702807200000|2023-12-17 10:00:00|41988.2|41898.2|41970.5|41880.5|42044.2|41954.2|41921.3|41831.3|2097
1702810800000|2023-12-17 11:00:00|41970.3|41880.3|41979.2|41889.2|41997.2|41907.2|41876.1|41786.1|2963
1702814400000|2023-12-17 12:00:00|41979.3|41889.3|41979.9|41889.9|42032.6|41942.6|41897.3|41807.3|2595
1702818000000|2023-12-17 13:00:00|41981.2|41891.2|41896|41806|41989.3|41899.3|41824.5|41734.5|2983
1702821600000|2023-12-17 14:00:00|41894.8|41804.8|41647.3|41557.3|41977.2|41887.2|41600.6|41510.6|5253
1702825200000|2023-12-17 15:00:00|41648.9|41558.9|41843.1|41753.1|41876.5|41786.5|41618.5|41528.5|4353
1702828800000|2023-12-17 16:00:00|41843.2|41753.2|42121.8|42031.8|42133.2|42043.2|41722.9|41632.9|4843
1702832400000|2023-12-17 17:00:00|42127|42037|42108.6|42018.6|42441|42351|42047.1|41957.1|7528
1702836000000|2023-12-17 18:00:00|42107.6|42017.6|42196.5|42106.5|42245.4|42155.4|41830|41740|7311
1702839600000|2023-12-17 19:00:00|42193.3|42103.3|42122.5|42032.5|42237.6|42147.6|42074.9|41984.9|5022
1702843200000|2023-12-17 20:00:00|42119.8|42029.8|42163.3|42043.3|42222.5|42132.5|42116.9|42026.9|4510
1702846800000|2023-12-17 21:00:00|42163.2|42043.2|41949.9|41859.9|42163.2|42043.2|41931|41832.9|3752
1702850400000|2023-12-17 22:00:00|41950|41860|41739|41649|41959.5|41869.5|41650.1|41560.1|2014
1702854000000|2023-12-17 23:00:00|41738.5|41648.5|41417|41327|41782.7|41692.7|41297.7|41207.7|3155
1702857600000|2023-12-18 00:00:00|41415.9|41325.9|41382|41292|41501.3|41411.3|41236.1|41146.1|2788
1702861200000|2023-12-18 01:00:00|41385.4|41295.4|41027|40937|41452|41362|40945.9|40855.9|4713
1702864800000|2023-12-18 02:00:00|41024.4|40934.4|40931.2|40841.2|41162.6|41072.6|40845.2|40755.2|4533
1702868400000|2023-12-18 03:00:00|40941.9|40851.9|41128.3|41038.3|41149.1|41059.1|40905.6|40815.6|3912
1702872000000|2023-12-18 04:00:00|41130.1|41040.1|41225.1|41135.1|41237.2|41147.2|41085.1|40995.1|4336
1702875600000|2023-12-18 05:00:00|41219|41129|41049.2|40959.2|41237.4|41147.4|41046|40956|4667
1702879200000|2023-12-18 06:00:00|41048.3|40958.3|41204.3|41114.3|41321.1|41231.1|41021.4|40931.4|2706
1702882800000|2023-12-18 07:00:00|41229.9|41139.9|41146.4|41056.4|41340|41250|41145.1|41055.1|1891
1702886400000|2023-12-18 08:00:00|41149.8|41059.8|41211.4|41121.4|41299.5|41209.5|41073.2|40983.2|3560
1702890000000|2023-12-18 09:00:00|41214.6|41124.6|41074.8|40984.8|41235.9|41145.9|40843.5|40753.5|4177
1702893600000|2023-12-18 10:00:00|41073.1|40983.1|40822|40732|41108.2|41018.2|40574|40484|3652
1702897200000|2023-12-18 11:00:00|40844.3|40754.3|41128.4|41038.4|41226.7|41136.7|40812|40722|2340
1702900800000|2023-12-18 12:00:00|41130.2|41040.2|40940.1|40850.1|41159.7|41069.7|40933|40843|2024
1702904400000|2023-12-18 13:00:00|40946.6|40856.6|41381.8|41291.8|41462.7|41372.7|40940.1|40850.1|3119
1702908000000|2023-12-18 14:00:00|41387.8|41297.8|41613.9|41523.9|41783.8|41693.8|41297.4|41207.4|4492
1702911600000|2023-12-18 15:00:00|41613.8|41523.8|41305.1|41215.1|41698.7|41608.7|41288.8|41198.8|3443
1702915200000|2023-12-18 16:00:00|41305.6|41215.6|41531|41441|41543.1|41453.1|41194.3|41104.3|3058
1702918800000|2023-12-18 17:00:00|41535.5|41445.5|41431.4|41341.4|41675.7|41585.7|41431.4|41341.4|4927
1702922400000|2023-12-18 18:00:00|41433.1|41343.1|41676.4|41586.4|41680.3|41590.3|41381.3|41291.3|2989
1702926000000|2023-12-18 19:00:00|41677.7|41587.7|41734|41644|41771.8|41681.8|41672.3|41582.3|4126
1702929600000|2023-12-18 20:00:00|41735.1|41645.1|42012|41922|42075.2|41985.2|41621.8|41531.8|4055
1702933200000|2023-12-18 21:00:00|42012.4|41922.4|42663.5|42573.5|42795|42705|42002.8|41912.8|4892
1702936800000|2023-12-18 22:00:00|42664.5|42574.5|42550|42460|42745.8|42655.8|42485.5|42395.5|4583
1702940400000|2023-12-18 23:00:00|42547.5|42457.5|42697.1|42607.1|42759.4|42669.4|42547.5|42457.5|2723
1702944000000|2023-12-19 00:00:00|42697.3|42607.3|42759|42669|42907.9|42817.9|42613.5|42523.5|4261
1702947600000|2023-12-19 01:00:00|42760.9|42670.9|43356.4|43266.4|43420|43330|42659.5|42569.5|3846
1702951200000|2023-12-19 02:00:00|43358|43268|43115|43025|43513.6|43423.6|43065.5|42975.5|3531
1702954800000|2023-12-19 03:00:00|43117|43027|43119.8|43029.8|43177.2|43087.2|43040.2|42950.2|1613
1702958400000|2023-12-19 04:00:00|43120.9|43030.9|42966.5|42876.5|43172.1|43082.1|42889.7|42799.7|2759
1702962000000|2023-12-19 05:00:00|42971|42881|42996.3|42906.3|43029.5|42939.5|42907.3|42817.3|1506
1702965600000|2023-12-19 06:00:00|42997.4|42907.4|42952.1|42862.1|43013.5|42923.5|42860.4|42770.4|2214
1702969200000|2023-12-19 07:00:00|42956.2|42866.2|43082|42992|43155.9|43065.9|42935.7|42845.7|2485
1702972800000|2023-12-19 08:00:00|43082.1|42992.1|43131.1|43041.1|43226.3|43136.3|43045.1|42955.1|3213
1702976400000|2023-12-19 09:00:00|43133.6|43043.6|43079.5|42989.5|43213.8|43123.8|43001|42911|2410
1702980000000|2023-12-19 10:00:00|43078.8|42988.8|43169.8|43079.8|43299.1|43209.1|42990.5|42900.5|1928
1702983600000|2023-12-19 11:00:00|43170|43080|43014.2|42924.2|43240.9|43150.9|43006.3|42916.3|2240
1702987200000|2023-12-19 12:00:00|43018|42928|42974.5|42884.5|43058.9|42968.9|42899|42809|1327
1702990800000|2023-12-19 13:00:00|42985.2|42895.2|42899|42809|43069.1|42979.1|42899|42809|2082
1702994400000|2023-12-19 14:00:00|42901.5|42811.5|42401.8|42311.8|42942|42852|42277.1|42187.1|4540
1702998000000|2023-12-19 15:00:00|42407.2|42317.2|42528.9|42438.9|42768.8|42678.8|42287.1|42197.1|5195
1703001600000|2023-12-19 16:00:00|42529.4|42439.4|42362.5|42272.5|42687|42597|42351.2|42261.2|3293
1703005200000|2023-12-19 17:00:00|42373.8|42283.8|41892.9|41802.9|42402|42312|41867.8|41777.8|7839
1703008800000|2023-12-19 18:00:00|41891.3|41801.3|42255.3|42165.3|42273.2|42183.2|41857.1|41767.1|4024
1703012400000|2023-12-19 19:00:00|42255.9|42165.9|42381|42291|42518.7|42428.7|42171.5|42081.5|3927
1703016000000|2023-12-19 20:00:00|42386.6|42296.6|42273|42183|42435|42345|42170|42080|4172
1703019600000|2023-12-19 21:00:00|42274.8|42184.8|42557.2|42467.2|42557.2|42467.2|42259.1|42169.1|3731
1703023200000|2023-12-19 22:00:00|42557.4|42467.4|42373.6|42283.6|42558.7|42468.7|42294.9|42204.9|3354
1703026800000|2023-12-19 23:00:00|42371.6|42281.6|42318.8|42228.8|42446.1|42356.1|42251.9|42161.9|4065
1703030400000|2023-12-20 00:00:00|42321|42231|42467.3|42377.3|42485.4|42395.4|42280.4|42190.4|5765
1703034000000|2023-12-20 01:00:00|42468.5|42378.5|42352.5|42262.5|42538.2|42448.2|42279.8|42189.8|4854
1703037600000|2023-12-20 02:00:00|42352.6|42262.6|42470.7|42380.7|42500|42410|42252.5|42162.5|4999
1703041200000|2023-12-20 03:00:00|42470.9|42380.9|42464.7|42374.7|42515.2|42425.2|42405.9|42315.9|3247
1703044800000|2023-12-20 04:00:00|42466|42376|42854.5|42764.5|42895.2|42805.2|42421.2|42331.2|5162
1703048400000|2023-12-20 05:00:00|42856.7|42766.7|42754.2|42664.2|42876.3|42786.3|42621.6|42531.6|5055
1703052000000|2023-12-20 06:00:00|42751.6|42661.6|42917.8|42827.8|43066.3|42976.3|42671|42581|4420
1703055600000|2023-12-20 07:00:00|42921.5|42831.5|42959.9|42869.9|43001|42911|42845.6|42755.6|3574
1703059200000|2023-12-20 08:00:00|42954|42864|42823.4|42733.4|43037.4|42947.4|42799.4|42709.4|4292
1703062800000|2023-12-20 09:00:00|42826.1|42736.1|42833.4|42743.4|42984.3|42894.3|42770.2|42680.2|2800
1703066400000|2023-12-20 10:00:00|42839.5|42749.5|42907.8|42817.8|42909.3|42819.3|42732.7|42642.7|3718
1703070000000|2023-12-20 11:00:00|42915.7|42825.7|42909.4|42819.4|43029.7|42939.7|42791.1|42701.1|3718
1703073600000|2023-12-20 12:00:00|42907|42817|43024.6|42934.6|43038.5|42948.5|42802.3|42712.3|3312
1703077200000|2023-12-20 13:00:00|43030.3|42940.3|43816.1|43726.1|43823.7|43733.7|43024.5|42934.5|4932
1703080800000|2023-12-20 14:00:00|43813.2|43723.2|43921.8|43831.8|44217.4|44127.4|43654.7|43564.7|5860
1703084400000|2023-12-20 15:00:00|43921.3|43831.3|44077.9|43987.9|44328|44238|43871.2|43781.2|7514
1703088000000|2023-12-20 16:00:00|44082.4|43992.4|43743.1|43653.1|44179.1|44089.1|43537|43447|7152
1703091600000|2023-12-20 17:00:00|43738.7|43648.7|44049.1|43959.1|44080.7|43990.7|43632.3|43542.3|6040
1703095200000|2023-12-20 18:00:00|44047.9|43957.9|44199.2|44109.2|44256.8|44166.8|43979|43889|5571
1703098800000|2023-12-20 19:00:00|44200.3|44110.3|43795.8|43705.8|44301.8|44211.8|43795.8|43705.8|5717
1703102400000|2023-12-20 20:00:00|43794.8|43704.8|43490|43400|43852|43762|43282.3|43192.3|6636
1703106000000|2023-12-20 21:00:00|43495.2|43405.2|43500.6|43410.6|43749.6|43659.6|43389|43299|5477
1703109600000|2023-12-20 22:00:00|43500.3|43410.3|43656.6|43566.6|43774.2|43684.2|43469.7|43379.7|3298
1703113200000|2023-12-20 23:00:00|43656.3|43566.3|43712.5|43622.5|43712.5|43622.5|43507.8|43417.8|3773
1703116800000|2023-12-21 00:00:00|43713.5|43623.5|43628.8|43538.8|43776.1|43686.1|43568.9|43478.9|3403
1703120400000|2023-12-21 01:00:00|43625.8|43535.8|43504|43414|43645.9|43555.9|43409.6|43319.6|4119
1703124000000|2023-12-21 02:00:00|43505.3|43415.3|43435|43345|43611.3|43521.3|43347.7|43257.7|4143
1703127600000|2023-12-21 03:00:00|43435.1|43345.1|43694.5|43604.5|43731.6|43641.6|43420|43330|3466
1703131200000|2023-12-21 04:00:00|43694.6|43604.6|43672.1|43582.1|43748.3|43658.3|43651.5|43561.5|2815
1703134800000|2023-12-21 05:00:00|43672.4|43582.4|43551.3|43461.3|43739.2|43649.2|43502.1|43412.1|4016
1703138400000|2023-12-21 06:00:00|43551.6|43461.6|43848.6|43758.6|43857.4|43767.4|43524.5|43434.5|4055
1703142000000|2023-12-21 07:00:00|43853|43763|43806|43716|43915.6|43825.6|43767.1|43677.1|4001
1703145600000|2023-12-21 08:00:00|43807.3|43717.3|43723.2|43633.2|43982.7|43892.7|43717|43627|3348
1703149200000|2023-12-21 09:00:00|43723.6|43633.6|43790.4|43700.4|43790.4|43700.4|43628|43538|4246
1703152800000|2023-12-21 10:00:00|43792.4|43702.4|44037.9|43947.9|44087.9|43997.9|43788.5|43698.5|3887
1703156400000|2023-12-21 11:00:00|44036.2|43946.2|43975.9|43885.9|44143.5|44053.5|43922.9|43832.9|4565
1703160000000|2023-12-21 12:00:00|43976.9|43886.9|44100.9|44010.9|44252|44162|43975.6|43885.6|4163
1703163600000|2023-12-21 13:00:00|44102.1|44012.1|44196.5|44106.5|44287.2|44197.2|43994.3|43904.3|5205
1703167200000|2023-12-21 14:00:00|44196.6|44106.6|43566.8|43476.8|44259|44169|43535.2|43445.2|6931
1703170800000|2023-12-21 15:00:00|43566|43476|43869.1|43779.1|43973.9|43883.9|43447.3|43357.3|6127
1703174400000|2023-12-21 16:00:00|43869.2|43779.2|43712.1|43622.1|43951.9|43861.9|43577|43487|4454
1703178000000|2023-12-21 17:00:00|43714|43624|43494.1|43404.1|43715.8|43625.8|43420.1|43330.1|4745
1703181600000|2023-12-21 18:00:00|43492.6|43402.6|43626.5|43536.5|43673.4|43583.4|43492.6|43402.6|4992
1703185200000|2023-12-21 19:00:00|43626.7|43536.7|43633.8|43543.8|43905.2|43815.2|43459|43369|4815
1703188800000|2023-12-21 20:00:00|43637.4|43547.4|43833.9|43743.9|43836.5|43746.5|43606.7|43516.7|4844
1703192400000|2023-12-21 21:00:00|43837.8|43747.8|44046.7|43956.7|44164.4|44074.4|43766.9|43676.9|3921
1703196000000|2023-12-21 22:00:00|44046.8|43956.8|43994.4|43904.4|44066.8|43976.8|43936.9|43846.9|3339
1703199600000|2023-12-21 23:00:00|43998.5|43908.5|43914.4|43824.4|44002.6|43912.6|43845.9|43755.9|2644
1703203200000|2023-12-22 00:00:00|43913.4|43823.4|43886.5|43796.5|43990.5|43900.5|43793.2|43703.2|3447
1703206800000|2023-12-22 01:00:00|43880.8|43790.8|44167.1|44077.1|44298|44208|43880.8|43790.8|4322
1703210400000|2023-12-22 02:00:00|44175.1|44085.1|44013.1|43923.1|44190.1|44100.1|43964.6|43874.6|3858
1703214000000|2023-12-22 03:00:00|44016|43926|44052.4|43962.4|44089|43999|43944.9|43854.9|2612
1703217600000|2023-12-22 04:00:00|44058.5|43968.5|44155.9|44065.9|44187.7|44097.7|43980.2|43890.2|2295
1703221200000|2023-12-22 05:00:00|44155.7|44065.7|44192.4|44102.4|44278.9|44188.9|44135|44045|1521
1703224800000|2023-12-22 06:00:00|44191.4|44101.4|43928.9|43838.9|44447|44357|43873.5|43783.5|4288
1703228400000|2023-12-22 07:00:00|43930.9|43840.9|43627.4|43537.4|44014|43924|43582.2|43492.2|6491
1703232000000|2023-12-22 08:00:00|43625|43535|43656.9|43566.9|43848.1|43758.1|43611.8|43521.8|4898
1703235600000|2023-12-22 09:00:00|43657.5|43567.5|43790.6|43700.6|43827.7|43737.7|43516|43426|4857
1703239200000|2023-12-22 10:00:00|43793.1|43703.1|43746|43656|43817.5|43727.5|43699.2|43609.2|3877
1703242800000|2023-12-22 11:00:00|43750.6|43660.6|43799|43709|43873|43783|43681.4|43591.4|2893
1703246400000|2023-12-22 12:00:00|43799.1|43709.1|43612.9|43522.9|43838.9|43748.9|43555.1|43465.1|3784
1703250000000|2023-12-22 13:00:00|43618.5|43528.5|43756.5|43666.5|43858.3|43768.3|43588.3|43498.3|2950
1703253600000|2023-12-22 14:00:00|43758.3|43668.3|43685.2|43595.2|43804.6|43714.6|43465.7|43375.7|4380
1703257200000|2023-12-22 15:00:00|43687.6|43597.6|43717|43627|43745.7|43655.7|43603|43513|3950
1703260800000|2023-12-22 16:00:00|43722|43632|43613.2|43523.2|43757.7|43667.7|43528.8|43438.8|3259
1703264400000|2023-12-22 17:00:00|43606.3|43516.3|43742.6|43652.6|43785|43695|43590.6|43500.6|4387
1703268000000|2023-12-22 18:00:00|43748.6|43658.6|44001.5|43911.5|44057|43967|43709.8|43619.8|2473
1703271600000|2023-12-22 19:00:00|44001.2|43911.2|43693.7|43603.7|44015|43925|43672.4|43582.4|1462
1703275200000|2023-12-22 20:00:00|43691.1|43601.1|43696.3|43606.3|43809.7|43719.7|43680.2|43590.2|2720
1703278800000|2023-12-22 21:00:00|43708.3|43618.3|43764|43674|43839.1|43749.1|43696.9|43606.9|3013
1703318400000|2023-12-23 08:00:00|43619.5|43529.5|43675|43585|43681.7|43591.7|43613.1|43523.1|1966
1703322000000|2023-12-23 09:00:00|43674|43584|43680.9|43590.9|43718.2|43628.2|43594|43504|1462
1703325600000|2023-12-23 10:00:00|43684.5|43594.5|43633.2|43543.2|43706.3|43616.3|43619.8|43529.8|1671
1703329200000|2023-12-23 11:00:00|43636.2|43546.2|43602.3|43512.3|43665.4|43575.4|43552.5|43462.5|1336
1703332800000|2023-12-23 12:00:00|43600.8|43510.8|43762.1|43672.1|43800.7|43710.7|43600.4|43510.4|1841
1703336400000|2023-12-23 13:00:00|43762.5|43672.5|43756.5|43666.5|43818.5|43728.5|43699.5|43609.5|1660
1703340000000|2023-12-23 14:00:00|43756.8|43666.8|43846.4|43756.4|43847.9|43757.9|43728|43638|1780
1703343600000|2023-12-23 15:00:00|43843.3|43753.3|43821.8|43731.8|43902.3|43812.3|43792.1|43702.1|2534
1703347200000|2023-12-23 16:00:00|43821.4|43731.4|43850.2|43760.2|43896.9|43806.9|43778.9|43688.9|1817
1703350800000|2023-12-23 17:00:00|43850|43760|43807.8|43717.8|43865.4|43775.4|43789.7|43699.7|1819
1703354400000|2023-12-23 18:00:00|43805.8|43715.8|43846.3|43756.3|43898|43808|43771.2|43681.2|1967
1703358000000|2023-12-23 19:00:00|43845.8|43755.8|43757.5|43667.5|43874|43784|43756.6|43666.6|2278
1703361600000|2023-12-23 20:00:00|43758.2|43668.2|43769.7|43679.7|43790.1|43700.1|43700.5|43610.5|2087
1703365200000|2023-12-23 21:00:00|43761.2|43671.2|43831.6|43741.6|43842|43752|43720.8|43630.8|1876
1703368800000|2023-12-23 22:00:00|43831.5|43741.5|43814.4|43724.4|43880.1|43790.1|43804.1|43714.1|1590
1703372400000|2023-12-23 23:00:00|43816|43726|43772.4|43682.4|43867.5|43777.5|43769.7|43679.7|2604
1703376000000|2023-12-24 00:00:00|43767.2|43677.2|43774.4|43684.4|43776.1|43686.1|43669.9|43579.9|2747
1703379600000|2023-12-24 01:00:00|43772.5|43682.5|43839.3|43749.3|43955.6|43865.6|43768.4|43678.4|3153
1703383200000|2023-12-24 02:00:00|43838|43748|43905.2|43815.2|43957.2|43867.2|43831.6|43741.6|2427
1703386800000|2023-12-24 03:00:00|43904.5|43814.5|43892.2|43802.2|43923.9|43833.9|43859.2|43769.2|1777
1703390400000|2023-12-24 04:00:00|43894.3|43804.3|43854.9|43764.9|43989.9|43899.9|43829.3|43739.3|1963
1703394000000|2023-12-24 05:00:00|43855|43765|43550.4|43460.4|43861.2|43771.2|43491.4|43401.4|3305
1703397600000|2023-12-24 06:00:00|43550.8|43460.8|43609.2|43519.2|43615.2|43525.2|43499.2|43409.2|3669
1703401200000|2023-12-24 07:00:00|43609|43519|43701.9|43611.9|43706.7|43616.7|43576|43486|1996
1703404800000|2023-12-24 08:00:00|43701.5|43611.5|43680.8|43590.8|43721.3|43631.3|43638.3|43548.3|1858
1703408400000|2023-12-24 09:00:00|43680.7|43590.7|43731.1|43641.1|43740.2|43650.2|43647.7|43557.7|2213
1703412000000|2023-12-24 10:00:00|43734.3|43644.3|43645.2|43555.2|43741|43651|43462.6|43372.6|3092
1703415600000|2023-12-24 11:00:00|43645|43555|43690.6|43600.6|43695.6|43605.6|43615|43525|2516
1703419200000|2023-12-24 12:00:00|43691.2|43601.2|43707.7|43617.7|43719.1|43629.1|43624.5|43534.5|1773
1703422800000|2023-12-24 13:00:00|43706.3|43616.3|43815.5|43725.5|43827.2|43737.2|43688.6|43598.6|1666
1703426400000|2023-12-24 14:00:00|43814.8|43724.8|43790.6|43700.6|43926.8|43836.8|43748.7|43658.7|3542
1703430000000|2023-12-24 15:00:00|43787.6|43697.6|43752.8|43662.8|43861.1|43771.1|43733.2|43643.2|2995
1703433600000|2023-12-24 16:00:00|43753.7|43663.7|43724.2|43634.2|43772.5|43682.5|43624.8|43534.8|2705
1703437200000|2023-12-24 17:00:00|43726.8|43636.8|43688.4|43598.4|43769.5|43679.5|43668.5|43578.5|2357
1703440800000|2023-12-24 18:00:00|43690.8|43600.8|43719.2|43629.2|43732.2|43642.2|43637.9|43547.9|1936
1703444400000|2023-12-24 19:00:00|43718.1|43628.1|43682.5|43592.5|43741.8|43651.8|43630.8|43540.8|1746
1703448000000|2023-12-24 20:00:00|43682.6|43592.6|43563.4|43473.4|43682.6|43592.6|43508.4|43418.4|2197
1703451600000|2023-12-24 21:00:00|43562.1|43472.1|43554.8|43464.8|43624.5|43534.5|43526.9|43436.9|2649
1703455200000|2023-12-24 22:00:00|43553.9|43463.9|42986|42896|43602.2|43512.2|42668.3|42578.3|3846
1703538000000|2023-12-25 21:00:00|43479.6|43359.6|43564.7|43474.7|43575.2|43485.2|43403.1|43283.1|3379
1703541600000|2023-12-25 22:00:00|43565.2|43475.2|43729.3|43639.3|43758.6|43668.6|43533.6|43443.6|3410
1703545200000|2023-12-25 23:00:00|43725.4|43635.4|43621.1|43531.1|43729.3|43639.3|43617.9|43527.9|4451
1703548800000|2023-12-26 00:00:00|43625.7|43535.7|43491.9|43401.9|43642.7|43552.7|43444.1|43354.1|2839
1703552400000|2023-12-26 01:00:00|43493|43403|43553.2|43463.2|43587.1|43497.1|43475.8|43385.8|5029
1703556000000|2023-12-26 02:00:00|43548.2|43458.2|43467.2|43377.2|43577.9|43487.9|43460.1|43370.1|4447
1703559600000|2023-12-26 03:00:00|43461.7|43371.7|43500.2|43410.2|43527|43437|43429.1|43339.1|4762
1703563200000|2023-12-26 04:00:00|43502.9|43412.9|43495|43405|43525.2|43435.2|43414.2|43324.2|4618
1703566800000|2023-12-26 05:00:00|43497.5|43407.5|42818.8|42728.8|43497.5|43407.5|42733.3|42643.3|5245
1703570400000|2023-12-26 06:00:00|42817.1|42727.1|42729.6|42639.6|42858.2|42768.2|42597.9|42507.9|3722
1703574000000|2023-12-26 07:00:00|42729.9|42639.9|42811.7|42721.7|42869.8|42779.8|42675.5|42585.5|1709
1703577600000|2023-12-26 08:00:00|42813.5|42723.5|42750.6|42660.6|42837.2|42747.2|42701.5|42611.5|2911
1703581200000|2023-12-26 09:00:00|42750.1|42660.1|42453.9|42363.9|42772|42682|42230.2|42140.2|4027
1703584800000|2023-12-26 10:00:00|42451.6|42361.6|42689.9|42599.9|42700|42610|42405.5|42315.5|2542
1703588400000|2023-12-26 11:00:00|42689.6|42599.6|42720.9|42630.9|42789.8|42699.8|42611.1|42521.1|2312
1703592000000|2023-12-26 12:00:00|42724.7|42634.7|42807.9|42717.9|42820|42730|42665.1|42575.1|2920
1703595600000|2023-12-26 13:00:00|42806.6|42716.6|42768.9|42678.9|42817|42727|42678.4|42588.4|4417
1703599200000|2023-12-26 14:00:00|42759.7|42669.7|42642.9|42552.9|42859.7|42769.7|42608.4|42518.4|4854
1703602800000|2023-12-26 15:00:00|42647.3|42557.3|42428.3|42338.3|42777.7|42687.7|42322.5|42232.5|3954
1703606400000|2023-12-26 16:00:00|42430.2|42340.2|42364.4|42274.4|42475.2|42385.2|42184.8|42094.8|3834
1703610000000|2023-12-26 17:00:00|42360.5|42270.5|42046.9|41956.9|42395|42305|41685.5|41595.5|4938
1703613600000|2023-12-26 18:00:00|42044.9|41954.9|42183.3|42093.3|42201.1|42111.1|41877.4|41787.4|3965
1703617200000|2023-12-26 19:00:00|42185.6|42095.6|42145.7|42055.7|42343.2|42253.2|42104.8|42014.8|4103
1703620800000|2023-12-26 20:00:00|42141.9|42051.9|42177|42087|42268.6|42178.6|42090.1|42000.1|3795
1703624400000|2023-12-26 21:00:00|42178.7|42088.7|42374.9|42284.9|42378.5|42288.5|42157|42067|4409
1703628000000|2023-12-26 22:00:00|42375.2|42285.2|42512.7|42422.7|42623.2|42533.2|42363.3|42273.3|3272
1703631600000|2023-12-26 23:00:00|42510.9|42420.9|42558.2|42468.2|42581.9|42491.9|42453.3|42363.3|2144
1703635200000|2023-12-27 00:00:00|42558.3|42468.3|42400|42310|42586.1|42496.1|42395.7|42305.7|4518
1703638800000|2023-12-27 01:00:00|42399.6|42309.6|42503|42413|42530|42440|42352.8|42262.8|4247
1703642400000|2023-12-27 02:00:00|42503.8|42413.8|42266.3|42176.3|42526.1|42436.1|42232.9|42142.9|4187
1703646000000|2023-12-27 03:00:00|42266|42176|42279.7|42189.7|42378.2|42288.2|42160.1|42070.1|3457
1703649600000|2023-12-27 04:00:00|42277.5|42187.5|42339.2|42249.2|42380.2|42290.2|42252.6|42162.6|1280
1703653200000|2023-12-27 05:00:00|42345|42255|42495.2|42405.2|42497.5|42407.5|42327|42237|3035
1703656800000|2023-12-27 06:00:00|42493.9|42403.9|42473.1|42383.1|42584.5|42494.5|42455.4|42365.4|2661
1703660400000|2023-12-27 07:00:00|42472.1|42382.1|42506.7|42416.7|42541.9|42451.9|42448.8|42358.8|2763
1703664000000|2023-12-27 08:00:00|42506.6|42416.6|42758.3|42668.3|42801.4|42711.4|42446.3|42356.3|3780
1703667600000|2023-12-27 09:00:00|42760.7|42670.7|42786.6|42696.6|42793|42703|42679|42589|4644
1703671200000|2023-12-27 10:00:00|42788.3|42698.3|43242.9|43152.9|43259|43169|42750.5|42660.5|3582
1703674800000|2023-12-27 11:00:00|43241|43151|43053.2|42963.2|43262.6|43172.6|42953|42863|3905
1703678400000|2023-12-27 12:00:00|43059.1|42969.1|42958.6|42868.6|43095.5|43005.5|42831.5|42741.5|4438
1703682000000|2023-12-27 13:00:00|42958.8|42868.8|42964.3|42874.3|43034.9|42944.9|42764|42674|4480
1703685600000|2023-12-27 14:00:00|42961.2|42871.2|42971.5|42881.5|43195|43105|42881.7|42791.7|4065
1703689200000|2023-12-27 15:00:00|42961.6|42871.6|43030.8|42940.8|43119|43029|42847.5|42757.5|4468
1703692800000|2023-12-27 16:00:00|43031.3|42941.3|43130.4|43040.4|43236.4|43146.4|42941|42851|2790
1703696400000|2023-12-27 17:00:00|43137.4|43047.4|43079.6|42989.6|43192.4|43102.4|42917.4|42827.4|3235
1703700000000|2023-12-27 18:00:00|43087.8|42997.8|43238.1|43148.1|43264.9|43174.9|42981.8|42891.8|3335
1703703600000|2023-12-27 19:00:00|43238.2|43148.2|43202.3|43112.3|43250.8|43160.8|43056.9|42966.9|1892
1703707200000|2023-12-27 20:00:00|43203.1|43113.1|43513.6|43423.6|43606.5|43516.5|43166.7|43076.7|3910
1703710800000|2023-12-27 21:00:00|43536|43446|43426.3|43336.3|43553.5|43463.5|43311.9|43221.9|3124
1703714400000|2023-12-27 22:00:00|43428|43338|43396.7|43306.7|43722|43632|43352.1|43262.1|4767
1703718000000|2023-12-27 23:00:00|43396.6|43306.6|43495.6|43405.6|43533.7|43443.7|43382.1|43292.1|2386
1703721600000|2023-12-28 00:00:00|43495.2|43405.2|43624.5|43534.5|43837.3|43747.3|43446.1|43356.1|4130
1703725200000|2023-12-28 01:00:00|43637.5|43547.5|43492.7|43402.7|43762.5|43672.5|43488.7|43398.7|3250
1703728800000|2023-12-28 02:00:00|43494.9|43404.9|43409.4|43319.4|43542.5|43452.5|43358.1|43268.1|2037
1703732400000|2023-12-28 03:00:00|43409|43319|43481.3|43391.3|43492.2|43402.2|43370.2|43280.2|843
1703736000000|2023-12-28 04:00:00|43477.7|43387.7|43383|43293|43669.7|43579.7|43376.4|43286.4|3705
1703739600000|2023-12-28 05:00:00|43373.6|43283.6|43267|43177|43414.2|43324.2|43196.8|43106.8|5165
1703743200000|2023-12-28 06:00:00|43266.2|43176.2|43087|42997|43266.6|43176.6|43036.1|42946.1|5272
1703746800000|2023-12-28 07:00:00|43088.2|42998.2|43095.1|43005.1|43113|43023|42860.1|42770.1|5719
1703750400000|2023-12-28 08:00:00|43096.1|43006.1|42977.4|42887.4|43120|43030|42967.7|42877.7|3201
1703754000000|2023-12-28 09:00:00|42992|42902|43094.3|43004.3|43145|43055|42920.7|42830.7|2610
1703757600000|2023-12-28 10:00:00|43095.2|43005.2|43161.1|43071.1|43238.8|43148.8|43073|42983|1604
1703761200000|2023-12-28 11:00:00|43160.3|43070.3|43110.3|43020.3|43188.1|43098.1|43072.7|42982.7|1819
1703764800000|2023-12-28 12:00:00|43109.6|43019.6|42833.6|42743.6|43188.1|43098.1|42798|42708|2311
1703768400000|2023-12-28 13:00:00|42839.9|42749.9|42837.9|42747.9|42972.9|42882.9|42642.2|42552.2|2993
1703772000000|2023-12-28 14:00:00|42839.9|42749.9|42706.7|42616.7|42875|42785|42517.1|42427.1|5745
1703775600000|2023-12-28 15:00:00|42708.3|42618.3|42492.4|42402.4|42751.2|42661.2|42453|42363|5257
1703779200000|2023-12-28 16:00:00|42492.8|42402.8|42505.1|42415.1|42608.1|42518.1|42334|42244|3412
1703782800000|2023-12-28 17:00:00|42506|42416|42591.3|42501.3|42681.5|42591.5|42504.9|42414.9|3477
1703786400000|2023-12-28 18:00:00|42589.6|42499.6|42526|42436|42685.3|42595.3|42442.1|42352.1|2578
1703790000000|2023-12-28 19:00:00|42530|42440|42657.2|42567.2|42763.8|42673.8|42507|42417|2264
1703793600000|2023-12-28 20:00:00|42655.1|42565.1|42551.4|42461.4|42658.8|42568.8|42423.1|42333.1|2141
1703797200000|2023-12-28 21:00:00|42552.1|42462.1|42512.3|42422.3|42668.1|42578.1|42394.7|42304.7|1529
1703800800000|2023-12-28 22:00:00|42509.1|42419.1|42687.1|42597.1|42694.5|42604.5|42431.3|42341.3|2827
1703804400000|2023-12-28 23:00:00|42682.9|42592.9|42626.9|42536.9|42802.5|42712.5|42586.6|42496.6|1017
1703808000000|2023-12-29 00:00:00|42626.8|42536.8|42449.6|42359.6|42752.9|42662.9|42440.5|42350.5|1435
1703811600000|2023-12-29 01:00:00|42447.7|42357.7|42380.4|42290.4|42594.9|42504.9|42173|42083|2751
1703815200000|2023-12-29 02:00:00|42386.3|42296.3|42620.9|42530.9|42667.8|42577.8|42313.4|42223.4|2446
1703818800000|2023-12-29 03:00:00|42622.7|42532.7|42750.7|42660.7|42825.4|42735.4|42508.3|42418.3|2012
1703822400000|2023-12-29 04:00:00|42751.4|42661.4|42707|42617|42823.5|42733.5|42649.6|42559.6|1448
1703826000000|2023-12-29 05:00:00|42694.5|42604.5|42727.1|42637.1|42747.8|42657.8|42557.9|42467.9|1154
1703829600000|2023-12-29 06:00:00|42724.9|42634.9|42593.5|42503.5|42745|42655|42570.5|42480.5|1371
1703833200000|2023-12-29 07:00:00|42593.4|42503.4|42318.3|42228.3|42615.1|42525.1|42280|42190|2490
1703836800000|2023-12-29 08:00:00|42317.5|42227.5|42533|42443|42560.9|42470.9|42313.3|42223.3|2207
1703840400000|2023-12-29 09:00:00|42526.1|42436.1|42706.3|42616.3|42742|42652|42476.9|42386.9|2732
1703844000000|2023-12-29 10:00:00|42700.5|42610.5|42767|42677|42845|42755|42671.9|42581.9|2292
1703847600000|2023-12-29 11:00:00|42739|42649|42932.5|42842.5|42980.5|42890.5|42730|42640|1698
1703851200000|2023-12-29 12:00:00|42922.4|42832.4|42887.3|42797.3|42981.9|42891.9|42807|42717|1379
1703854800000|2023-12-29 13:00:00|42885.8|42795.8|42872.4|42782.4|42926.4|42836.4|42760.2|42670.2|1731
1703858400000|2023-12-29 14:00:00|42871.9|42781.9|43067|42977|43173.5|43083.5|42817.8|42727.8|1834
1703862000000|2023-12-29 15:00:00|43081|42991|42326.3|42236.3|43101|43011|42198|42108|2813
1703865600000|2023-12-29 16:00:00|42330.6|42240.6|42017.3|41927.3|42408.5|42318.5|41977.1|41887.1|3643
1703869200000|2023-12-29 17:00:00|42014.8|41924.8|41850|41760|42098.9|42008.9|41710.6|41620.6|5540
1703872800000|2023-12-29 18:00:00|41851.4|41761.4|42101.8|42011.8|42149.7|42059.7|41807.2|41717.2|3455
1703876400000|2023-12-29 19:00:00|42109|42019|42161.5|42071.5|42198.3|42108.3|41995.3|41905.3|3394
1703880000000|2023-12-29 20:00:00|42167|42077|42069.8|41979.8|42170.7|42080.7|41982.1|41892.1|4201
1703883600000|2023-12-29 21:00:00|42069.3|41979.3|41973.7|41883.7|42275.7|42185.7|41931.7|41841.7|4472
1703923200000|2023-12-30 08:00:00|41993.7|41903.7|41619.9|41529.9|42032.5|41942.5|41603.6|41513.6|3786
1703926800000|2023-12-30 09:00:00|41623.2|41533.2|41734|41644|41767.7|41677.7|41576.1|41486.1|4343
1703930400000|2023-12-30 10:00:00|41736.6|41646.6|41847.4|41757.4|41851.2|41761.2|41724.8|41634.8|2347
1703934000000|2023-12-30 11:00:00|41847.7|41757.7|41942.6|41852.6|41999.9|41909.9|41847.7|41757.7|2086
1703937600000|2023-12-30 12:00:00|41943.4|41853.4|42030.1|41940.1|42145.5|42055.5|41931.6|41841.6|2898
1703941200000|2023-12-30 13:00:00|42030.3|41940.3|42075.3|41985.3|42080.8|41990.8|41941.9|41851.9|2659
1703944800000|2023-12-30 14:00:00|42075.8|41985.8|42281.3|42191.3|42289.1|42199.1|42075.8|41985.8|4188
1703948400000|2023-12-30 15:00:00|42280.2|42190.2|42420.3|42330.3|42470.4|42380.4|42230.9|42140.9|4055
1703952000000|2023-12-30 16:00:00|42420.1|42330.1|42442.3|42352.3|42636|42546|42416.8|42326.8|5364
1703955600000|2023-12-30 17:00:00|42443.3|42353.3|42534.6|42444.6|42643.5|42553.5|42299.1|42209.1|5192
1703959200000|2023-12-30 18:00:00|42534.5|42444.5|42453.5|42363.5|42560|42470|42380.9|42290.9|3000
1703962800000|2023-12-30 19:00:00|42450.2|42360.2|42407|42317|42494.3|42404.3|42387.2|42297.2|2602
1703966400000|2023-12-30 20:00:00|42406.1|42316.1|42330.6|42240.6|42440.9|42350.9|42253.6|42163.6|2749
1703970000000|2023-12-30 21:00:00|42333.8|42243.8|42348|42258|42369.1|42279.1|42270.9|42180.9|2245
1703973600000|2023-12-30 22:00:00|42349|42259|42183.2|42093.2|42352.7|42262.7|42133.4|42043.4|1848
1703977200000|2023-12-30 23:00:00|42183|42093|42192.1|42102.1|42338.5|42248.5|42149.8|42059.8|2876
1703980800000|2023-12-31 00:00:00|42191.9|42101.9|42406.2|42316.2|42460.4|42370.4|42189.9|42099.9|2881
1703984400000|2023-12-31 01:00:00|42406.3|42316.3|42216.5|42126.5|42468.8|42378.8|42210.3|42120.3|1907
1703988000000|2023-12-31 02:00:00|42215.8|42125.8|42129|42039|42279.1|42189.1|42023.3|41933.3|3427
1703991600000|2023-12-31 03:00:00|42127.1|42037.1|42213.1|42123.1|42223.8|42133.8|42080.6|41990.6|2674
1703995200000|2023-12-31 04:00:00|42212.3|42122.3|42265.8|42175.8|42356.1|42266.1|42197.1|42107.1|2176
1703998800000|2023-12-31 05:00:00|42268.3|42178.3|42243.2|42153.2|42347.3|42257.3|42243.1|42153.1|2356
1704002400000|2023-12-31 06:00:00|42243|42153|42298|42208|42323.1|42233.1|42237.7|42147.7|1997
1704006000000|2023-12-31 07:00:00|42298.9|42208.9|42574.2|42484.2|42711.4|42621.4|42297.5|42207.5|3592
1704009600000|2023-12-31 08:00:00|42574.3|42484.3|42510.5|42420.5|42609.3|42519.3|42415|42325|2319
1704013200000|2023-12-31 09:00:00|42507|42417|42781|42691|42928.5|42838.5|42484.2|42394.2|4101
1704016800000|2023-12-31 10:00:00|42781.7|42691.7|42700|42610|42815|42725|42661|42571|3034
1704020400000|2023-12-31 11:00:00|42696.1|42606.1|42559.1|42469.1|42722.6|42632.6|42544.3|42454.3|2919
1704024000000|2023-12-31 12:00:00|42558.6|42468.6|42470.7|42380.7|42675.8|42585.8|42402.2|42312.2|3556
1704027600000|2023-12-31 13:00:00|42470.4|42380.4|42503.9|42413.9|42576.7|42486.7|42421.6|42331.6|2891
1704031200000|2023-12-31 14:00:00|42504.2|42414.2|42561|42471|42578.6|42488.6|42454.2|42364.2|1934
1704034800000|2023-12-31 15:00:00|42561.7|42471.7|42492.5|42402.5|42632.1|42542.1|42407.6|42317.6|2741
1704038400000|2023-12-31 16:00:00|42490.5|42400.5|42634.2|42544.2|42736|42646|42479.1|42389.1|2690
1704042000000|2023-12-31 17:00:00|42635.1|42545.1|42652.9|42562.9|42679.3|42589.3|42519.7|42429.7|2927
1704045600000|2023-12-31 18:00:00|42653.6|42563.6|42694.6|42604.6|42743.3|42653.3|42573.7|42483.7|2282
1704049200000|2023-12-31 19:00:00|42693.3|42603.3|42653.2|42563.2|42723.5|42633.5|42630.1|42540.1|3117
1704052800000|2023-12-31 20:00:00|42653.8|42563.8|42594.1|42504.1|42713.3|42623.3|42548.8|42458.8|3588
1704056400000|2023-12-31 21:00:00|42594|42504|42560|42470|42689.8|42599.8|42559.9|42469.9|3267
1704060000000|2023-12-31 22:00:00|42559.9|42469.9|42597.7|42507.7|42609.4|42519.4|42480.6|42390.6|1561
1704142800000|2024-01-01 21:00:00|42638.6|42518.6|43640.9|43550.9|43848.2|43728.2|42638.6|42518.6|3889
1704146400000|2024-01-01 22:00:00|43663.6|43573.6|43572.2|43482.2|43705.5|43615.5|43436.8|43346.8|3110
1704150000000|2024-01-01 23:00:00|43569.8|43479.8|44227.7|44137.7|44235.6|44145.6|43569.8|43479.8|5633
1704153600000|2024-01-02 00:00:00|44225.2|44135.2|45132.5|45042.5|45259.6|45169.6|44199|44109|6797
1704157200000|2024-01-02 01:00:00|45128.5|45038.5|44909.6|44819.6|45428.8|45338.8|44753|44663|6539
1704160800000|2024-01-02 02:00:00|44910.7|44820.7|45456|45366|45457.5|45367.5|44910.7|44820.7|3452
1704164400000|2024-01-02 03:00:00|45463.4|45373.4|45458.4|45368.4|45544.4|45454.4|45197.7|45107.7|2399
1704168000000|2024-01-02 04:00:00|45466|45376|45246.1|45156.1|45527.2|45437.2|45228.3|45138.3|1688
1704171600000|2024-01-02 05:00:00|45265.3|45175.3|45245.1|45155.1|45396.4|45306.4|45179.7|45089.7|2122
1704175200000|2024-01-02 06:00:00|45243.3|45153.3|45233.8|45143.8|45379.6|45289.6|45184.4|45094.4|2785
1704178800000|2024-01-02 07:00:00|45233.9|45143.9|45505.2|45415.2|45677.1|45587.1|45220.7|45130.7|3958
1704182400000|2024-01-02 08:00:00|45501.5|45411.5|45828.6|45738.6|45922.5|45832.5|45387.8|45297.8|3655
1704186000000|2024-01-02 09:00:00|45841|45751|45764.8|45674.8|45950.5|45860.5|45688.8|45598.8|2829
1704189600000|2024-01-02 10:00:00|45761.1|45671.1|45643.7|45553.7|45764.8|45674.8|45494.8|45404.8|2314
1704193200000|2024-01-02 11:00:00|45645|45555|45500|45410|45760.8|45670.8|45255.9|45165.9|3213
1704196800000|2024-01-02 12:00:00|45493.5|45403.5|45380|45290|45646.2|45556.2|45330.2|45240.2|4015
1704200400000|2024-01-02 13:00:00|45358|45268|45703.1|45613.1|45767.1|45677.1|45324.9|45234.9|3381
1704204000000|2024-01-02 14:00:00|45705|45615|45335.5|45245.5|45881.1|45791.1|45082.4|44992.4|4670
1704207600000|2024-01-02 15:00:00|45334.7|45244.7|45259.4|45169.4|45390.2|45300.2|44890.6|44800.6|6164
1704211200000|2024-01-02 16:00:00|45260.9|45170.9|45402.9|45312.9|45457.3|45367.3|44937.5|44847.5|5848
1704214800000|2024-01-02 17:00:00|45403|45313|45019.4|44929.4|45437.1|45347.1|45003|44913|4780
1704218400000|2024-01-02 18:00:00|45024.6|44934.6|45216.2|45126.2|45316.2|45226.2|45001.1|44911.1|5338
1704222000000|2024-01-02 19:00:00|45217.6|45127.6|45094|45004|45289.6|45199.6|44845|44755|6229
1704225600000|2024-01-02 20:00:00|45089.8|44999.8|44839.2|44749.2|45224.7|45134.7|44806.1|44716.1|5503
1704229200000|2024-01-02 21:00:00|44833.3|44743.3|45163.6|45073.6|45163.6|45073.6|44674.5|44584.5|3620
1704232800000|2024-01-02 22:00:00|45163.7|45073.7|45037.5|44947.5|45331.8|45241.8|44909.3|44819.3|5143
1704236400000|2024-01-02 23:00:00|45031|44941|45001|44911|45103.5|45013.5|44851.9|44761.9|1927
1704240000000|2024-01-03 00:00:00|45004.6|44914.6|45182.5|45092.5|45257.4|45167.4|44914.3|44824.3|3131
1704243600000|2024-01-03 01:00:00|45182.7|45092.7|45362.3|45272.3|45378|45288|45153.7|45063.7|2880
1704247200000|2024-01-03 02:00:00|45362.6|45272.6|45331.7|45241.7|45460.2|45370.2|45266.5|45176.5|2490
1704250800000|2024-01-03 03:00:00|45336.6|45246.6|45323.4|45233.4|45373.5|45283.5|45217|45127|1164
1704254400000|2024-01-03 04:00:00|45317|45227|45231|45141|45334.2|45244.2|45175.4|45085.4|1471
1704258000000|2024-01-03 05:00:00|45231.8|45141.8|45223|45133|45347.9|45257.9|45175|45085|1886
1704261600000|2024-01-03 06:00:00|45221.6|45131.6|45375.4|45285.4|45418.5|45328.5|45214|45124|888
1704265200000|2024-01-03 07:00:00|45374.5|45284.5|45060.1|44970.1|45429.8|45339.8|44997.8|44907.8|1300
1704268800000|2024-01-03 08:00:00|45076|44986|45244.9|45154.9|45245|45155|45053.1|44963.1|2874
1704272400000|2024-01-03 09:00:00|45245.8|45155.8|45390.3|45300.3|45553|45463|45230.4|45140.4|2891
1704276000000|2024-01-03 10:00:00|45394|45304|45196.9|45106.9|45438.1|45348.1|45095|45005|3835
1704279600000|2024-01-03 11:00:00|45198.2|45108.2|43744.5|43654.5|45234.7|45144.7|43560.8|43470.8|6797
1704283200000|2024-01-03 12:00:00|43746|43656|42848|42758|43762.5|43672.5|40919|40829|6470
1704286800000|2024-01-03 13:00:00|42834.4|42744.4|42602.7|42512.7|42885.5|42795.5|42364.6|42274.6|4078
1704290400000|2024-01-03 14:00:00|42592.1|42502.1|42251.9|42161.9|42602.7|42512.7|42095|42005|4295
1704294000000|2024-01-03 15:00:00|42253.1|42163.1|43045|42955|43073.4|42983.4|42243.8|42153.8|3745
1704297600000|2024-01-03 16:00:00|43043.9|42953.9|43060.9|42970.9|43618.2|43528.2|42853|42763|4593
1704301200000|2024-01-03 17:00:00|43059.2|42969.2|42955.3|42865.3|43105.2|43015.2|42679|42589|3695
1704304800000|2024-01-03 18:00:00|42951.7|42861.7|42303.5|42213.5|43101.4|43011.4|42067|41977|5125
1704308400000|2024-01-03 19:00:00|42306.9|42216.9|42662.7|42572.7|43057.2|42967.2|42208|42118|6115
1704312000000|2024-01-03 20:00:00|42661.8|42571.8|42756.9|42666.9|42902.5|42812.5|42583|42493|3885
1704315600000|2024-01-03 21:00:00|42768.3|42678.3|42967.1|42877.1|43014.2|42924.2|42636|42546|4122
1704319200000|2024-01-03 22:00:00|42966.9|42876.9|42794.7|42704.7|42999.6|42909.6|42670|42580|5027
1704322800000|2024-01-03 23:00:00|42803.5|42713.5|42892.9|42802.9|42894.6|42804.6|42652.6|42562.6|3732
1704326400000|2024-01-04 00:00:00|42894.5|42804.5|42926.9|42836.9|43027.6|42937.6|42808.8|42718.8|3106
1704330000000|2024-01-04 01:00:00|42938.6|42848.6|42762.4|42672.4|42981.8|42891.8|42671.6|42581.6|2067
1704333600000|2024-01-04 02:00:00|42763.3|42673.3|43198.2|43108.2|43269|43179|42735.6|42645.6|2493
1704337200000|2024-01-04 03:00:00|43189.7|43099.7|43167.7|43077.7|43282.5|43192.5|43062.9|42972.9|1716
1704340800000|2024-01-04 04:00:00|43168.5|43078.5|43196.2|43106.2|43274.7|43184.7|43015.1|42925.1|1815
1704344400000|2024-01-04 05:00:00|43198.2|43108.2|43228|43138|43329.6|43239.6|43142.2|43052.2|1405
1704348000000|2024-01-04 06:00:00|43247.1|43157.1|43204.7|43114.7|43305.1|43215.1|43138.6|43048.6|1419
1704351600000|2024-01-04 07:00:00|43227.5|43137.5|42825|42735|43326.3|43236.3|42821.8|42731.8|3684
1704355200000|2024-01-04 08:00:00|42818.8|42728.8|42924.8|42834.8|43041|42951|42778.4|42688.4|3406
1704358800000|2024-01-04 09:00:00|42912.1|42822.1|43074.9|42984.9|43130|43040|42907.2|42817.2|2991
1704362400000|2024-01-04 10:00:00|43075.1|42985.1|43125.7|43035.7|43146|43056|42721.4|42631.4|2812
1704366000000|2024-01-04 11:00:00|43126.2|43036.2|43243.9|43153.9|43308.6|43218.6|42994.1|42904.1|2432
1704369600000|2024-01-04 12:00:00|43262.9|43172.9|43449|43359|43471.7|43381.7|43160.9|43070.9|2051
1704373200000|2024-01-04 13:00:00|43447.1|43357.1|43419.7|43329.7|43559|43469|43237.9|43147.9|2177
1704376800000|2024-01-04 14:00:00|43415.5|43325.5|43745.9|43655.9|43806.9|43716.9|43319|43229|3086
1704380400000|2024-01-04 15:00:00|43731.4|43641.4|44102.8|44012.8|44385.3|44295.3|43667|43577|5829
1704384000000|2024-01-04 16:00:00|44104.4|44014.4|43980.2|43890.2|44205.1|44115.1|43837|43747|3726
1704387600000|2024-01-04 17:00:00|43982|43892|44067.2|43977.2|44287|44197|43899.8|43809.8|2202
1704391200000|2024-01-04 18:00:00|44066.2|43976.2|44121|44031|44206.9|44116.9|43945|43855|1803
1704394800000|2024-01-04 19:00:00|44119.5|44029.5|44041.1|43951.1|44509.5|44419.5|43985.9|43895.9|3527
1704398400000|2024-01-04 20:00:00|44030.1|43940.1|44219|44129|44763.5|44673.5|43955.7|43865.7|4168
1704402000000|2024-01-04 21:00:00|44190.5|44100.5|44508.2|44418.2|44623.5|44533.5|44172.7|44082.7|3375
1704405600000|2024-01-04 22:00:00|44507.1|44417.1|44388.2|44298.2|44813.6|44723.6|44248.5|44158.5|8640
1704409200000|2024-01-04 23:00:00|44388.3|44298.3|44199|44109|44435.1|44345.1|44123|44033|1035
1704412800000|2024-01-05 00:00:00|44240.5|44150.5|44290.5|44200.5|44319.8|44229.8|44048.5|43958.5|2219
1704416400000|2024-01-05 01:00:00|44281.8|44191.8|43450.1|43360.1|44341.9|44251.9|42548.2|42458.2|4499
1704420000000|2024-01-05 02:00:00|43452.3|43362.3|43576.3|43486.3|44011.5|43921.5|43365.1|43275.1|4173
1704423600000|2024-01-05 03:00:00|43574.1|43484.1|43543|43453|43813.7|43723.7|43472|43382|3127
1704427200000|2024-01-05 04:00:00|43544.1|43454.1|43660|43570|43694.9|43604.9|43275.6|43185.6|3109
1704430800000|2024-01-05 05:00:00|43656.4|43566.4|43724.5|43634.5|43774.8|43684.8|43575.9|43485.9|3745
1704434400000|2024-01-05 06:00:00|43722.8|43632.8|43901.5|43811.5|43973|43883|43637.6|43547.6|3764
1704438000000|2024-01-05 07:00:00|43907.1|43817.1|43838.7|43748.7|43971.9|43881.9|43782.7|43692.7|2488
1704441600000|2024-01-05 08:00:00|43853.5|43763.5|43987.2|43897.2|44018.9|43928.9|43824.8|43734.8|2422
1704445200000|2024-01-05 09:00:00|43989|43899|44214.4|44124.4|44361.9|44271.9|43976.7|43886.7|2889
1704448800000|2024-01-05 10:00:00|44216|44126|43699.8|43609.8|44220.5|44130.5|43531.5|43441.5|2791
1704452400000|2024-01-05 11:00:00|43684|43594|43830|43740|43971.4|43881.4|43657.5|43567.5|2764
1704456000000|2024-01-05 12:00:00|43845.1|43755.1|43957|43867|44167.6|44077.6|43699.8|43609.8|3081
1704459600000|2024-01-05 13:00:00|43957.5|43867.5|44071.5|43981.5|44136.8|44046.8|43793|43703|3633
1704463200000|2024-01-05 14:00:00|44052.3|43962.3|43560.2|43470.2|44130.5|44040.5|43271.5|43181.5|3698
1704466800000|2024-01-05 15:00:00|43543.7|43453.7|43556|43466|43874.3|43784.3|43417.1|43327.1|3885
1704470400000|2024-01-05 16:00:00|43555|43465|43301|43211|43664.5|43574.5|43280.8|43190.8|3528
1704474000000|2024-01-05 17:00:00|43305.8|43215.8|43675|43585|43692.5|43602.5|43157|43067|4388
1704477600000|2024-01-05 18:00:00|43691.8|43601.8|43661.8|43571.8|43744.9|43654.9|43474|43384|2269
1704481200000|2024-01-05 19:00:00|43676|43586|43655.8|43565.8|43858.3|43768.3|43576|43486|2005
1704484800000|2024-01-05 20:00:00|43654.5|43564.5|44032.5|43942.5|44383.5|44293.5|43651.5|43561.5|2565
1704488400000|2024-01-05 21:00:00|44019|43929|43972.5|43882.5|44028.3|43938.3|43656.4|43566.4|4431
1704528000000|2024-01-06 08:00:00|43727.8|43637.8|43768|43678|43786.9|43696.9|43624|43534|3630
1704531600000|2024-01-06 09:00:00|43766.5|43676.5|43710.3|43620.3|43811.7|43721.7|43693.3|43603.3|2863
1704535200000|2024-01-06 10:00:00|43715.5|43625.5|43757.7|43667.7|43817.4|43727.4|43645.6|43555.6|3179
1704538800000|2024-01-06 11:00:00|43755.9|43665.9|43727|43637|43767.7|43677.7|43679.1|43589.1|3018
1704542400000|2024-01-06 12:00:00|43727.4|43637.4|43675.1|43585.1|43796.2|43706.2|43614.5|43524.5|3428
1704546000000|2024-01-06 13:00:00|43674.7|43584.7|43765.9|43675.9|43798.7|43708.7|43618.2|43528.2|3368
1704549600000|2024-01-06 14:00:00|43768.3|43678.3|43877.6|43787.6|43974.4|43884.4|43762.9|43672.9|4825
1704553200000|2024-01-06 15:00:00|43878.1|43788.1|43925.6|43835.6|43957.3|43867.3|43851.6|43761.6|3659
1704556800000|2024-01-06 16:00:00|43923.9|43833.9|43929|43839|44026.6|43936.6|43885.2|43795.2|4023
1704560400000|2024-01-06 17:00:00|43929.1|43839.1|44023.9|43933.9|44060.6|43970.6|43910.1|43820.1|3519
1704564000000|2024-01-06 18:00:00|44024.1|43934.1|44059.4|43969.4|44194.1|44104.1|43946.2|43856.2|3979
1704567600000|2024-01-06 19:00:00|44059.5|43969.5|43967|43877|44074.9|43984.9|43909.6|43819.6|3413
1704571200000|2024-01-06 20:00:00|43965.6|43875.6|43895.5|43805.5|44024.4|43934.4|43756.2|43666.2|3591
1704574800000|2024-01-06 21:00:00|43895.1|43805.1|43956.9|43866.9|43992.1|43902.1|43798.5|43708.5|4228
1704578400000|2024-01-06 22:00:00|43952|43862|43937.9|43847.9|43990.1|43900.1|43815.9|43725.9|3295
1704582000000|2024-01-06 23:00:00|43929.6|43839.6|44015.3|43925.3|44024.8|43934.8|43810.9|43720.9|4331
1704585600000|2024-01-07 00:00:00|44015.4|43925.4|44174.7|44084.7|44306.8|44216.8|43984.3|43894.3|4985
1704589200000|2024-01-07 01:00:00|44179.4|44089.4|44029.3|43939.3|44220|44130|44023.5|43933.5|4502
1704592800000|2024-01-07 02:00:00|44032|43942|43992.4|43902.4|44144.5|44054.5|43913.2|43823.2|4591
1704596400000|2024-01-07 03:00:00|43992.1|43902.1|44000.3|43910.3|44089.3|43999.3|43968.5|43878.5|3052
1704600000000|2024-01-07 04:00:00|43998.2|43908.2|44057.5|43967.5|44094.2|44004.2|43944.1|43854.1|3051
1704603600000|2024-01-07 05:00:00|44057.7|43967.7|43943|43853|44121.5|44031.5|43915.8|43825.8|3563
1704607200000|2024-01-07 06:00:00|43942.1|43852.1|44081.3|43991.3|44139.1|44049.1|43923.6|43833.6|4180
1704610800000|2024-01-07 07:00:00|44081.1|43991.1|44139|44049|44152.3|44062.3|44053.7|43963.7|3411
1704614400000|2024-01-07 08:00:00|44139.1|44049.1|44079.4|43989.4|44224.8|44134.8|44067.5|43977.5|4242
1704618000000|2024-01-07 09:00:00|44082.5|43992.5|43995.5|43905.5|44121.6|44031.6|43953.3|43863.3|4188
1704621600000|2024-01-07 10:00:00|43996.1|43906.1|44018.9|43928.9|44044.6|43954.6|43976.7|43886.7|3419
1704625200000|2024-01-07 11:00:00|44017.1|43927.1|44118|44028|44165.7|44075.7|44017.1|43927.1|2874
1704628800000|2024-01-07 12:00:00|44118.1|44028.1|44145.3|44055.3|44188.7|44098.7|44028.6|43938.6|3134
1704632400000|2024-01-07 13:00:00|44146.5|44056.5|44453.3|44363.3|44491.8|44401.8|44137.7|44047.7|5232
1704636000000|2024-01-07 14:00:00|44453.6|44363.6|44434.1|44344.1|44524.8|44434.8|44353|44263|5219
1704639600000|2024-01-07 15:00:00|44443.8|44353.8|44119|44029|44485.3|44395.3|44002.9|43912.9|6483
1704643200000|2024-01-07 16:00:00|44117.1|44027.1|43993.3|43903.3|44229.9|44139.9|43909.9|43819.9|5386
1704646800000|2024-01-07 17:00:00|43993.7|43903.7|44122|44032|44135.3|44045.3|43794|43704|5491
1704650400000|2024-01-07 18:00:00|44122.4|44032.4|44167.4|44077.4|44219.6|44129.6|44100.4|44010.4|3082
1704654000000|2024-01-07 19:00:00|44167.7|44077.7|44301.8|44211.8|44306.5|44216.5|44102.7|44012.7|3052
1704657600000|2024-01-07 20:00:00|44302.6|44212.6|44229.1|44059.1|44320.6|44230.6|44222.9|44052.9|3729
1704661200000|2024-01-07 21:00:00|44229.4|44059.4|44290.2|44200.2|44337.3|44201.9|44207.2|44049.4|3029
1704664800000|2024-01-07 22:00:00|44290.1|44200.1|43927.5|43837.5|44290.1|44200.1|43827.4|43737.4|4982
1704668400000|2024-01-07 23:00:00|43917.6|43827.6|43965.5|43875.5|44070.5|43980.5|43640.1|43550.1|5582
1704672000000|2024-01-08 00:00:00|43974.9|43884.9|43698.3|43608.3|44031|43941|43681|43591|5680
1704675600000|2024-01-08 01:00:00|43696.3|43606.3|43761|43671|43875.9|43785.9|43658.4|43568.4|4418
1704679200000|2024-01-08 02:00:00|43761.9|43671.9|43414.1|43324.1|43866.5|43776.5|43242.1|43152.1|4453
1704682800000|2024-01-08 03:00:00|43416.1|43326.1|43566.1|43476.1|43614.5|43524.5|43273.5|43183.5|5839
1704686400000|2024-01-08 04:00:00|43565.8|43475.8|43651.1|43561.1|43655.7|43565.7|43476.1|43386.1|4143
1704690000000|2024-01-08 05:00:00|43649.2|43559.2|43689.1|43599.1|43693.6|43603.6|43518.7|43428.7|4602
1704693600000|2024-01-08 06:00:00|43687.8|43597.8|43959.3|43869.3|44322.3|44232.3|43640.1|43550.1|7177
1704697200000|2024-01-08 07:00:00|43959.7|43869.7|44021.7|43931.7|44120|44030|43841.7|43751.7|5602
1704700800000|2024-01-08 08:00:00|44020|43930|43913.5|43823.5|44122.8|44032.8|43899.9|43809.9|1191
1704704400000|2024-01-08 09:00:00|43914.2|43824.2|43767.6|43677.6|43965.1|43875.1|43691|43601|1243
1704708000000|2024-01-08 10:00:00|43769.4|43679.4|44133.9|44043.9|44177.1|44087.1|43765|43675|2563
1704711600000|2024-01-08 11:00:00|44134.9|44044.9|44674.9|44584.9|44734.5|44644.5|44007|43917|3678
1704715200000|2024-01-08 12:00:00|44673.9|44583.9|45180|45090|45244.5|45154.5|44448.3|44358.3|7071
1704718800000|2024-01-08 13:00:00|45163.4|45073.4|44975.5|44885.5|45227.9|45137.9|44874.7|44784.7|6196
1704722400000|2024-01-08 14:00:00|44970.6|44880.6|44849.2|44759.2|45145|45055|44795|44705|2844
1704726000000|2024-01-08 15:00:00|44864|44774|45028.5|44938.5|45396.5|45306.5|44738.5|44648.5|4166
1704729600000|2024-01-08 16:00:00|45018.1|44928.1|45008.9|44918.9|45216.9|45126.9|44861.6|44771.6|2851
1704733200000|2024-01-08 17:00:00|45009|44919|45740.4|45650.4|45740.4|45650.4|44965.5|44875.5|4378
1704736800000|2024-01-08 18:00:00|45735.2|45645.2|47041.9|46951.9|47045|46955|45707|45617|8677
1704740400000|2024-01-08 19:00:00|47045|46955|47046.7|46956.7|47313.2|47223.2|46667.7|46577.7|7701
1704744000000|2024-01-08 20:00:00|47048.1|46958.1|46836.1|46746.1|47216.9|47126.9|46765|46675|5127
1704747600000|2024-01-08 21:00:00|46836.5|46746.5|47137.6|47047.6|47269|47179|46720.5|46630.5|4501
1704751200000|2024-01-08 22:00:00|47140.8|47050.8|47056.9|46966.9|47188.5|47098.5|46894.1|46804.1|5295
1704754800000|2024-01-08 23:00:00|47054.4|46964.4|47013.9|46923.9|47182.8|47092.8|46894|46804|1818
1704758400000|2024-01-09 00:00:00|47016.4|46926.4|46741.2|46651.2|47206.7|47116.7|46306.9|46216.9|5432
1704762000000|2024-01-09 01:00:00|46730.6|46640.6|46604.8|46514.8|46850.1|46760.1|46339|46249|3818
1704765600000|2024-01-09 02:00:00|46604.9|46514.9|46836.9|46746.9|46845|46755|46536.9|46446.9|2612
1704769200000|2024-01-09 03:00:00|46843.3|46753.3|46972.5|46882.5|47030.1|46940.1|46804.1|46714.1|1926
1704772800000|2024-01-09 04:00:00|46967.2|46877.2|46870.5|46780.5|47015.6|46925.6|46743|46653|2175
1704776400000|2024-01-09 05:00:00|46869.5|46779.5|46778.4|46688.4|46902.9|46812.9|46657.6|46567.6|2464
1704780000000|2024-01-09 06:00:00|46779.6|46689.6|46841|46751|46899|46809|46722|46632|3370
1704783600000|2024-01-09 07:00:00|46835|46745|46876.9|46786.9|46986.5|46896.5|46794.4|46704.4|1724
1704787200000|2024-01-09 08:00:00|46885|46795|46594|46504|46925.9|46835.9|46577|46487|2538
1704790800000|2024-01-09 09:00:00|46602|46512|46555.7|46465.7|46744.8|46654.8|46482.9|46392.9|4082
1704794400000|2024-01-09 10:00:00|46553.3|46463.3|46508.8|46418.8|46732.3|46642.3|46446.3|46356.3|2039
1704798000000|2024-01-09 11:00:00|46507.9|46417.9|46661|46571|46689.5|46599.5|46476.9|46386.9|2514
1704801600000|2024-01-09 12:00:00|46675|46585|46204.7|46114.7|47050.8|46960.8|45581.3|45491.3|3992
1704805200000|2024-01-09 13:00:00|46204.5|46114.5|46895.1|46805.1|47084.9|46994.9|46123.7|46033.7|5785
1704808800000|2024-01-09 14:00:00|46893|46803|46608.3|46518.3|47051|46961|46562.6|46472.6|3953
1704812400000|2024-01-09 15:00:00|46604.7|46514.7|46915.2|46825.2|47052.7|46962.7|46499|46409|4768
1704816000000|2024-01-09 16:00:00|46916.3|46826.3|46965.8|46875.8|47020|46930|46780.7|46690.7|4107
1704819600000|2024-01-09 17:00:00|46955.6|46865.6|46768.6|46678.6|46975.3|46885.3|46688.8|46598.8|3309
1704823200000|2024-01-09 18:00:00|46768.9|46678.9|46687|46597|46787.8|46697.8|46551|46461|3173
1704826800000|2024-01-09 19:00:00|46689.9|46599.9|46926.1|46836.1|46935.5|46845.5|46633.8|46543.8|3942
1704830400000|2024-01-09 20:00:00|46924.7|46834.7|46693.5|46603.5|46975|46885|46648.6|46558.6|3023
1704834000000|2024-01-09 21:00:00|46690.5|46600.5|45487.6|45350.6|47998.3|47908.3|44945.7|44855.7|10397
1704837600000|2024-01-09 22:00:00|45491.3|45354.3|46326|46189|46339.5|46202.5|45376.5|45239.5|10643
1704841200000|2024-01-09 23:00:00|46336.5|46199.5|46181.5|46044.5|46336.5|46199.5|46012|45875|3735
1704844800000|2024-01-10 00:00:00|46180.1|46043.1|45930.8|45793.8|46312.4|46175.4|45875.6|45738.6|5382
1704848400000|2024-01-10 01:00:00|45929.1|45792.1|46001.6|45864.6|46024.1|45887.1|45700.1|45563.1|3908
1704852000000|2024-01-10 02:00:00|46001|45864|46044.5|45907.5|46151.6|46014.6|45954.7|45817.7|3231
1704855600000|2024-01-10 03:00:00|46046.5|45909.5|46195|46058|46278.8|46141.8|46000.4|45863.4|2832
1704859200000|2024-01-10 04:00:00|46195.1|46058.1|46036.5|45899.5|46263.4|46126.4|46026.5|45889.5|2460
1704862800000|2024-01-10 05:00:00|46039.5|45902.5|46055.1|45918.1|46104.4|45967.4|45978|45841|2099
1704866400000|2024-01-10 06:00:00|46056.1|45919.1|46071.4|45934.4|46134.4|45997.4|45961.5|45824.5|2073
1704870000000|2024-01-10 07:00:00|46070.7|45933.7|45850|45713|46105.4|45968.4|45826.2|45689.2|1828
1704873600000|2024-01-10 08:00:00|45840.8|45703.8|45406.3|45269.3|45930.5|45793.5|45406.3|45269.3|2788
1704877200000|2024-01-10 09:00:00|45403.2|45266.2|45735|45598|45765.3|45628.3|45395.8|45258.8|4245
1704880800000|2024-01-10 10:00:00|45736.2|45599.2|45631|45494|45803|45666|45625.5|45488.5|2309
1704884400000|2024-01-10 11:00:00|45618.5|45481.5|45593.7|45456.7|45734|45597|45145.3|45008.3|1884
1704888000000|2024-01-10 12:00:00|45581.7|45444.7|44776|44639|45716.5|45579.5|44461.2|44324.2|5257
1704891600000|2024-01-10 13:00:00|44727|44590|45199|45062|45448.4|45311.4|44416|44279|4822
1704895200000|2024-01-10 14:00:00|45208.6|45071.6|44947.2|44810.2|45478.5|45341.5|44899.7|44762.7|5926
1704898800000|2024-01-10 15:00:00|44943.3|44806.3|45628.3|45491.3|45677|45540|44878.6|44741.6|7190
1704902400000|2024-01-10 16:00:00|45626.8|45489.8|45383.6|45246.6|45758.5|45621.5|45278.6|45141.6|4857
1704906000000|2024-01-10 17:00:00|45384.1|45247.1|46467.4|46330.4|46510.9|46373.9|45306.5|45169.5|4775
1704909600000|2024-01-10 18:00:00|46469.4|46332.4|46608.4|46471.4|46711.3|46574.3|46016.7|45879.7|7169
1704913200000|2024-01-10 19:00:00|46607.1|46470.1|46559.4|46422.4|46768.4|46631.4|46169.6|46032.6|5510
1704916800000|2024-01-10 20:00:00|46570.9|46433.9|46200.8|46063.8|46582.5|46445.5|44996.6|44859.6|7474
1704920400000|2024-01-10 21:00:00|46195.6|46058.6|46011.1|45874.1|46359.3|46222.3|45233.1|45096.1|10152
1704924000000|2024-01-10 22:00:00|46012.3|45875.3|46971.2|46834.2|47017.7|46880.7|45831.5|45694.5|11693
1704927600000|2024-01-10 23:00:00|46968.5|46831.5|46722.1|46585.1|47761.7|47624.7|46469.9|46332.9|6333
1704931200000|2024-01-11 00:00:00|46725.4|46588.4|46738.5|46601.5|46786.4|46649.4|46368.9|46231.9|3208
1704934800000|2024-01-11 01:00:00|46744.3|46607.3|46575.4|46438.4|46818.5|46681.5|46542.5|46405.5|1994
1704938400000|2024-01-11 02:00:00|46574|46437|46629.6|46492.6|46690.9|46553.9|46568.5|46431.5|1255
1704942000000|2024-01-11 03:00:00|46627.5|46490.5|46570.7|46433.7|46662.5|46525.5|46283.3|46146.3|2163
1704945600000|2024-01-11 04:00:00|46572.1|46435.1|46468.5|46331.5|46575.6|46438.6|46391.5|46254.5|1528
1704949200000|2024-01-11 05:00:00|46469.5|46332.5|46186.4|46049.4|46485.8|46348.8|45974.6|45837.6|1861
1704952800000|2024-01-11 06:00:00|46084.4|45947.4|45975.8|45838.8|46084.4|45947.4|45688.5|45551.5|2013
1704956400000|2024-01-11 07:00:00|45973.7|45836.7|46167.4|46030.4|46232.7|46095.7|45957.4|45820.4|1407
1704960000000|2024-01-11 08:00:00|46167.2|46030.2|46323.4|46230.4|46368.5|46268.5|46120.5|45983.5|1405
1704963600000|2024-01-11 09:00:00|46322.1|46229.1|46266.6|46173.6|46393.1|46300.1|46256.8|46163.8|1466
1704967200000|2024-01-11 10:00:00|46264.6|46171.6|46906.4|46813.4|46906.5|46813.5|46255.9|46162.9|2578
1704970800000|2024-01-11 11:00:00|46905.8|46812.8|47108.8|47015.8|47193|47100|46755.7|46662.7|2821
1704974400000|2024-01-11 12:00:00|47108.7|47015.7|47496.5|47403.5|47505.6|47412.6|46996.6|46903.6|3051
1704978000000|2024-01-11 13:00:00|47493.7|47400.7|47372.3|47279.3|47493.7|47400.7|46841|46748|4565
1704981600000|2024-01-11 14:00:00|47368.7|47275.7|48634.4|48541.4|49030.5|48937.5|47270.5|47177.5|7270
1704985200000|2024-01-11 15:00:00|48629|48536|46788.4|46695.4|48703.2|48610.2|46516.7|46423.7|9793
1704988800000|2024-01-11 16:00:00|46788.7|46695.7|46036.2|45943.2|47043.2|46950.2|45805.7|45712.7|8758
1704992400000|2024-01-11 17:00:00|46031.8|45938.8|46533.2|46440.2|46585.1|46492.1|45659.5|45566.5|6329
1704996000000|2024-01-11 18:00:00|46543.6|46450.6|46652.1|46559.1|46685.3|46592.3|46306.1|46213.1|6208
1704999600000|2024-01-11 19:00:00|46655.5|46562.5|46744.9|46651.9|46783.1|46690.1|46327|46234|5755
1705003200000|2024-01-11 20:00:00|46747.4|46654.4|46315.8|46222.8|47030|46937|46169.3|46076.3|5941
1705006800000|2024-01-11 21:00:00|46288.4|46195.4|46199.2|46106.2|46499.6|46406.6|46176.8|46083.8|4290
1705010400000|2024-01-11 22:00:00|46198.5|46105.5|46451.6|46358.6|46475|46382|46138.1|46045.1|5174
1705014000000|2024-01-11 23:00:00|46443.3|46350.3|46385.7|46292.7|46536.3|46443.3|46349.1|46256.1|3341
1705017600000|2024-01-12 00:00:00|46385.4|46292.4|46339.9|46246.9|46561.1|46468.1|46131|46038|4095
1705021200000|2024-01-12 01:00:00|46339.8|46246.8|46183.1|46090.1|46376.4|46283.4|45948.7|45855.7|4934
1705024800000|2024-01-12 02:00:00|46184.7|46091.7|46186.7|46093.7|46297.7|46204.7|46042.5|45949.5|3652
1705028400000|2024-01-12 03:00:00|46179.4|46086.4|46047|45954|46232.4|46139.4|45974|45881|3474
1705032000000|2024-01-12 04:00:00|46046|45953|46002.7|45909.7|46154.9|46061.9|45916.5|45823.5|4004
1705035600000|2024-01-12 05:00:00|46002.5|45909.5|46240.5|46147.5|46256.5|46163.5|45944.5|45851.5|4346
1705039200000|2024-01-12 06:00:00|46240.8|46147.8|46159.9|46066.9|46411.5|46318.5|46151.1|46058.1|3895
1705042800000|2024-01-12 07:00:00|46155.7|46062.7|46050.6|45957.6|46194.1|46101.1|45827.5|45734.5|4644
1705046400000|2024-01-12 08:00:00|46054|45961|45910.1|45817.1|46054.7|45961.7|45685.1|45592.1|4879
1705050000000|2024-01-12 09:00:00|45910.2|45817.2|45972.4|45879.4|46118.4|46025.4|45594.9|45501.9|5722
1705053600000|2024-01-12 10:00:00|45970.2|45877.2|46110.1|46017.1|46180.1|46087.1|45887.7|45794.7|4829
1705057200000|2024-01-12 11:00:00|46112.8|46019.8|46000.9|45907.9|46301.8|46208.8|45992|45899|5553
1705060800000|2024-01-12 12:00:00|46002.3|45909.3|45913|45820|46154.6|46061.6|45734.6|45641.6|4679
1705064400000|2024-01-12 13:00:00|45913.8|45820.8|45827.2|45734.2|45988.3|45895.3|45655.9|45562.9|6370
1705068000000|2024-01-12 14:00:00|45830|45737|45489.5|45396.5|45938.5|45845.5|45307.4|45214.4|6757
1705071600000|2024-01-12 15:00:00|45490.4|45397.4|44445.5|44352.5|45507.5|45414.5|44345.8|44252.8|6627
1705075200000|2024-01-12 16:00:00|44450.1|44357.1|43636.9|43543.9|44705.5|44612.5|43256.8|43163.8|6678
1705078800000|2024-01-12 17:00:00|43639.7|43546.7|43766|43673|43820.5|43727.5|43296.8|43203.8|5996
1705082400000|2024-01-12 18:00:00|43765.6|43672.6|43488|43395|43931.5|43838.5|43341.6|43248.6|3713
1705086000000|2024-01-12 19:00:00|43491.4|43398.4|43472.3|43379.3|43746.4|43653.4|43296.7|43203.7|3271
1705089600000|2024-01-12 20:00:00|43472|43379|43699.5|43606.5|44030.6|43937.6|43454.3|43361.3|6383
1705093200000|2024-01-12 21:00:00|43698.7|43605.7|43478.4|43385.4|43907.2|43814.2|43281.8|43188.8|7315
1705132800000|2024-01-13 08:00:00|43149.7|43056.7|43217.2|43124.2|43290.7|43197.7|43116.3|43023.3|4605
1705136400000|2024-01-13 09:00:00|43216.6|43123.6|42968|42875|43240.8|43147.8|42909.6|42816.6|5968
1705140000000|2024-01-13 10:00:00|42967.9|42874.9|42745.6|42652.6|42971.5|42878.5|42681.2|42588.2|6676
1705143600000|2024-01-13 11:00:00|42744.7|42651.7|42660.7|42567.7|42841.8|42748.8|42564.2|42471.2|6851
1705147200000|2024-01-13 12:00:00|42661.5|42568.5|42735.9|42642.9|42789.4|42696.4|42553.6|42460.6|5753
1705150800000|2024-01-13 13:00:00|42736.4|42643.4|42784.3|42691.3|42832.3|42739.3|42651.1|42558.1|4641
1705154400000|2024-01-13 14:00:00|42784.2|42691.2|42900.9|42807.9|42991|42898|42692.3|42599.3|6632
1705158000000|2024-01-13 15:00:00|42900.7|42807.7|43197.3|43104.3|43288.2|43195.2|42900.4|42807.4|6267
1705161600000|2024-01-13 16:00:00|43197.5|43104.5|42933.3|42840.3|43225.1|43132.1|42840.1|42747.1|6837
1705165200000|2024-01-13 17:00:00|42933|42840|42941.4|42848.4|43027.9|42934.9|42818.7|42725.7|6087
1705168800000|2024-01-13 18:00:00|42940.6|42847.6|42846.2|42753.2|42946.8|42853.8|42784|42691|4792
1705172400000|2024-01-13 19:00:00|42846.3|42753.3|42831.3|42738.3|43024.2|42931.2|42828.2|42735.2|4174
1705176000000|2024-01-13 20:00:00|42830.8|42737.8|42911.8|42818.8|42959.8|42866.8|42756.5|42663.5|3952
1705179600000|2024-01-13 21:00:00|42913.3|42820.3|43009.2|42916.2|43022.5|42929.5|42872.1|42779.1|2727
1705183200000|2024-01-13 22:00:00|43009.1|42916.1|43035.4|42942.4|43078.4|42985.4|42935|42842|2526
1705186800000|2024-01-13 23:00:00|43036|42943|42889.8|42796.8|43036.2|42943.2|42853.7|42760.7|3576
1705190400000|2024-01-14 00:00:00|42889.3|42796.3|42734|42641|42930.1|42837.1|42716.9|42623.9|4331
1705194000000|2024-01-14 01:00:00|42733.6|42640.6|42818.5|42725.5|42886.6|42793.6|42723.8|42630.8|3670
1705197600000|2024-01-14 02:00:00|42818.2|42725.2|42820|42727|42866.6|42773.6|42702.3|42609.3|3054
1705201200000|2024-01-14 03:00:00|42819.7|42726.7|42724.1|42631.1|42843.9|42750.9|42692.2|42599.2|3937
1705204800000|2024-01-14 04:00:00|42722.7|42629.7|42625.7|42532.7|42732.7|42639.7|42607.4|42514.4|3448
1705208400000|2024-01-14 05:00:00|42625.9|42532.9|42793.6|42700.6|42835.1|42742.1|42624|42531|2012
1705212000000|2024-01-14 06:00:00|42793.3|42700.3|43023.3|42930.3|43026.3|42933.3|42792.6|42699.6|2220
1705215600000|2024-01-14 07:00:00|43023.2|42930.2|43054.5|42961.5|43098.1|43005.1|42938.1|42845.1|3340
1705219200000|2024-01-14 08:00:00|43054.6|42961.6|43035.7|42942.7|43070.1|42977.1|42935.7|42842.7|2055
1705222800000|2024-01-14 09:00:00|43034.2|42941.2|43097.8|43004.8|43112.8|43019.8|42870.7|42777.7|2663
1705226400000|2024-01-14 10:00:00|43097.7|43004.7|42930|42837|43108.7|43015.7|42913|42820|2517
1705230000000|2024-01-14 11:00:00|42932.2|42839.2|42869.9|42776.9|42972.3|42879.3|42825.2|42732.2|3055
1705233600000|2024-01-14 12:00:00|42869.4|42776.4|42801.5|42708.5|42889.4|42796.4|42767.3|42674.3|3466
1705237200000|2024-01-14 13:00:00|42801.8|42708.8|42932.7|42839.7|42965.8|42872.8|42787.3|42694.3|2452
1705240800000|2024-01-14 14:00:00|42932.8|42839.8|42863|42770|43046.3|42953.3|42836.7|42743.7|3472
1705244400000|2024-01-14 15:00:00|42863.5|42770.5|42951.5|42858.5|42995.9|42902.9|42850.6|42757.6|3011
1705248000000|2024-01-14 16:00:00|42951.8|42858.8|42972.1|42879.1|43006.6|42913.6|42903|42810|3395
1705251600000|2024-01-14 17:00:00|42970.1|42877.1|43010.5|42917.5|43049|42956|42918.7|42825.7|3895
1705255200000|2024-01-14 18:00:00|43011.9|42918.9|42938|42845|43046.8|42953.8|42883.9|42790.9|3296
1705258800000|2024-01-14 19:00:00|42938.1|42845.1|42696.8|42603.8|42971.2|42878.2|42681.1|42588.1|4847
1705262400000|2024-01-14 20:00:00|42696.7|42603.7|42592.4|42419.4|42813.7|42671.5|42267.3|42174.3|7590
1705266000000|2024-01-14 21:00:00|42592.5|42419.5|42580.3|42487.3|42672.8|42499.8|42081.7|41908.7|8341
1705269600000|2024-01-14 22:00:00|42579.7|42486.7|42316|42223|42678.7|42585.7|42110.9|42017.9|4865
1705273200000|2024-01-14 23:00:00|42315|42222|41763.6|41670.6|42358.4|42265.4|41763.6|41670.6|7253
1705276800000|2024-01-15 00:00:00|41764.5|41671.5|42326.3|42233.3|42400.4|42307.4|41746.6|41653.6|6146
1705280400000|2024-01-15 01:00:00|42324.9|42231.9|42314.1|42221.1|42426.4|42333.4|42221.8|42128.8|5498
1705284000000|2024-01-15 02:00:00|42314.6|42221.6|42440.2|42347.2|42448.2|42355.2|42239.7|42146.7|4832
1705287600000|2024-01-15 03:00:00|42438.1|42345.1|42612.5|42519.5|42676|42583|42427.5|42334.5|4926
1705291200000|2024-01-15 04:00:00|42606.9|42513.9|42637.5|42544.5|42673.3|42580.3|42544.1|42451.1|3599
1705294800000|2024-01-15 05:00:00|42637.6|42544.6|42783.4|42690.4|42861.5|42768.5|42616.9|42523.9|4748
1705298400000|2024-01-15 06:00:00|42783.5|42690.5|42690.3|42597.3|42829.8|42736.8|42657.7|42564.7|3406
1705302000000|2024-01-15 07:00:00|42691.4|42598.4|42755.1|42662.1|42792.8|42699.8|42565.6|42472.6|3511
1705305600000|2024-01-15 08:00:00|42756|42663|42709|42616|42806.2|42713.2|42686.1|42593.1|3915
1705309200000|2024-01-15 09:00:00|42707.2|42614.2|42771.7|42678.7|42777.9|42684.9|42637.7|42544.7|4487
1705312800000|2024-01-15 10:00:00|42772.1|42679.1|42595.1|42502.1|42777.6|42684.6|42585.1|42492.1|4798
1705316400000|2024-01-15 11:00:00|42595.5|42502.5|42735.2|42642.2|42744.1|42651.1|42582.1|42489.1|3941
1705320000000|2024-01-15 12:00:00|42736.9|42643.9|42698.6|42605.6|42752.3|42659.3|42616|42523|4597
1705323600000|2024-01-15 13:00:00|42699.8|42606.8|42890|42797|42979.1|42886.1|42649.7|42556.7|5008
1705327200000|2024-01-15 14:00:00|42888.1|42795.1|42232.4|42139.4|42902.8|42809.8|42210.8|42117.8|9242
1705330800000|2024-01-15 15:00:00|42233.1|42140.1|42307|42214|42492.1|42399.1|42196.4|42103.4|6742
1705334400000|2024-01-15 16:00:00|42306.9|42213.9|42554.7|42461.7|42575.9|42482.9|42278.3|42185.3|5247
1705338000000|2024-01-15 17:00:00|42554.5|42461.5|42732.1|42639.1|42808.5|42715.5|42553.6|42460.6|5373
1705341600000|2024-01-15 18:00:00|42731.4|42638.4|43042.3|42949.3|43398|43305|42731.4|42638.4|7980
1705345200000|2024-01-15 19:00:00|43042.4|42949.4|43022.2|42929.2|43165.2|43072.2|42868.4|42775.4|6622
1705348800000|2024-01-15 20:00:00|43023.8|42930.8|42987|42894|43147.3|43054.3|42890|42797|5076
1705352400000|2024-01-15 21:00:00|42984.6|42891.6|42747.3|42654.3|42986|42893|42738.4|42645.4|4672
1705356000000|2024-01-15 22:00:00|42746.1|42653.1|42653|42560|42831|42738|42390.2|42297.2|5895
1705359600000|2024-01-15 23:00:00|42652.3|42559.3|42547.8|42454.8|42666|42573|42518.2|42425.2|5436
1705363200000|2024-01-16 00:00:00|42547.6|42454.6|42636.1|42543.1|42705.1|42612.1|42506.4|42413.4|5028
1705366800000|2024-01-16 01:00:00|42634|42541|42619.5|42526.5|42757.4|42664.4|42584.6|42491.6|4493
1705370400000|2024-01-16 02:00:00|42617.7|42524.7|42733.6|42640.6|42762.1|42669.1|42579.5|42486.5|4134
1705374000000|2024-01-16 03:00:00|42733.5|42640.5|42952.6|42859.6|42964.6|42871.6|42723|42630|4594
1705377600000|2024-01-16 04:00:00|42946.5|42853.5|42822.7|42729.7|42975.6|42882.6|42785.4|42692.4|3900
1705381200000|2024-01-16 05:00:00|42822.9|42729.9|42800.8|42707.8|42960.2|42867.2|42788.3|42695.3|3530
1705384800000|2024-01-16 06:00:00|42800.6|42707.6|42767.1|42674.1|42806.9|42713.9|42685.4|42592.4|3473
1705388400000|2024-01-16 07:00:00|42766.9|42673.9|42810|42717|42810|42717|42645.5|42552.5|3805
1705392000000|2024-01-16 08:00:00|42804.7|42711.7|43024.8|42931.8|43032.7|42939.7|42734.9|42641.9|4843
1705395600000|2024-01-16 09:00:00|43024.5|42931.5|42958.5|42865.5|43168.2|43075.2|42932|42839|5667
1705399200000|2024-01-16 10:00:00|42958.4|42865.4|42899.8|42806.8|42979.9|42886.9|42876.2|42783.2|3952
1705402800000|2024-01-16 11:00:00|42899.9|42806.9|42911.1|42818.1|42959.6|42866.6|42796.2|42703.2|3863
1705406400000|2024-01-16 12:00:00|42912|42819|43175.3|43082.3|43178.1|43085.1|42887.6|42794.6|4285
1705410000000|2024-01-16 13:00:00|43177|43084|42836.6|42743.6|43199.6|43106.6|42783.5|42690.5|6634
1705413600000|2024-01-16 14:00:00|42839.9|42746.9|42727.3|42634.3|42971.6|42878.6|42110.6|42017.6|9253
1705417200000|2024-01-16 15:00:00|42721.4|42628.4|43290.1|43197.1|43351.7|43258.7|42592.6|42499.6|11034
1705420800000|2024-01-16 16:00:00|43290.7|43197.7|43288.6|43195.6|43460.2|43367.2|43060.8|42967.8|9064
1705424400000|2024-01-16 17:00:00|43285.6|43192.6|43087.2|42994.2|43291.4|43198.4|43080|42987|6155
1705428000000|2024-01-16 18:00:00|43086.5|42993.5|43057.4|42964.4|43192.7|43099.7|42880|42787|5842
1705431600000|2024-01-16 19:00:00|43057.9|42964.9|43205.5|43112.5|43216.1|43123.1|42996.1|42903.1|5484
1705435200000|2024-01-16 20:00:00|43206|43113|43242.1|43149.1|43410.8|43317.8|43106|43013|6777
1705438800000|2024-01-16 21:00:00|43242|43149|43479.5|43386.5|43610.2|43517.2|43233.6|43140.6|7049
1705442400000|2024-01-16 22:00:00|43480.8|43387.8|43256.4|43163.4|43535.9|43442.9|43252.5|43159.5|5436
1705446000000|2024-01-16 23:00:00|43256.8|43163.8|43181.8|43088.8|43329.2|43236.2|43159.9|43066.9|4378
1705449600000|2024-01-17 00:00:00|43181.5|43088.5|43136.4|43043.4|43219.6|43126.6|43105|43012|5004
1705453200000|2024-01-17 01:00:00|43137.1|43044.1|43011.2|42918.2|43233.5|43140.5|43007.1|42914.1|5302
1705456800000|2024-01-17 02:00:00|43011.1|42918.1|43043.8|42950.8|43093|43000|42968.9|42875.9|4829
1705460400000|2024-01-17 03:00:00|43046.6|42953.6|42891.2|42798.2|43072.2|42979.2|42891.2|42798.2|4695
1705464000000|2024-01-17 04:00:00|42892.7|42799.7|42889.7|42796.7|42959.9|42866.9|42827.7|42734.7|3652
1705467600000|2024-01-17 05:00:00|42889.1|42796.1|42819.3|42726.3|42951|42858|42806.1|42713.1|4237
1705471200000|2024-01-17 06:00:00|42817|42724|42851.1|42758.1|42911|42818|42808.7|42715.7|3318
1705474800000|2024-01-17 07:00:00|42851|42758|42688|42595|42881.9|42788.9|42664.3|42571.3|4379
1705478400000|2024-01-17 08:00:00|42689.1|42596.1|42754.5|42661.5|42781.8|42688.8|42601.6|42508.6|4262
1705482000000|2024-01-17 09:00:00|42754.2|42661.2|42715.9|42622.9|42860.1|42767.1|42715.1|42622.1|3252
1705485600000|2024-01-17 10:00:00|42715.8|42622.8|42874.3|42781.3|42878.2|42785.2|42658.6|42565.6|4152
1705489200000|2024-01-17 11:00:00|42876.3|42783.3|42712.3|42619.3|42879.5|42786.5|42708.5|42615.5|3821
1705492800000|2024-01-17 12:00:00|42712.4|42619.4|42813|42720|42819.6|42726.6|42475.7|42382.7|4676
1705496400000|2024-01-17 13:00:00|42813.8|42720.8|42640.7|42547.7|42816.3|42723.3|42562.3|42469.3|4849
1705500000000|2024-01-17 14:00:00|42639.4|42546.4|42607.2|42514.2|42952.9|42859.9|42425.5|42332.5|8088
1705503600000|2024-01-17 15:00:00|42607.1|42514.1|42515.6|42422.6|42792.3|42699.3|42513.7|42420.7|7764
1705507200000|2024-01-17 16:00:00|42515.7|42422.7|42386.6|42293.6|42581.7|42488.7|42296.1|42203.1|7234
1705510800000|2024-01-17 17:00:00|42384.8|42291.8|42400|42307|42492.3|42399.3|42237.8|42144.8|5074
1705514400000|2024-01-17 18:00:00|42400.4|42307.4|42628.6|42535.6|42633.9|42540.9|42314.5|42221.5|5522
1705518000000|2024-01-17 19:00:00|42636.3|42543.3|42635.3|42542.3|42773.2|42680.2|42592.7|42499.7|4216
1705521600000|2024-01-17 20:00:00|42635.2|42542.2|42757|42664|42894.3|42801.3|42597.4|42504.4|6516
1705525200000|2024-01-17 21:00:00|42757.7|42664.7|42705|42612|42847.2|42754.2|42641.1|42548.1|4848
1705528800000|2024-01-17 22:00:00|42705.8|42612.8|42732.9|42639.9|42763.3|42670.3|42485.9|42392.9|3876
1705532400000|2024-01-17 23:00:00|42733.7|42640.7|42798.3|42705.3|42817.6|42724.6|42647.8|42554.8|4012
1705536000000|2024-01-18 00:00:00|42798|42705|42689.9|42596.9|42811.7|42718.7|42656.7|42563.7|4307
1705539600000|2024-01-18 01:00:00|42689.1|42596.1|42612.2|42519.2|42738.5|42645.5|42541.8|42448.8|4025
1705543200000|2024-01-18 02:00:00|42616.6|42523.6|42686.7|42593.7|42749.1|42656.1|42612|42519|3009
1705546800000|2024-01-18 03:00:00|42687.1|42594.1|42603.2|42510.2|42711|42618|42575.4|42482.4|3288
1705550400000|2024-01-18 04:00:00|42603.8|42510.8|42689.4|42596.4|42711.6|42618.6|42599.7|42506.7|3525
1705554000000|2024-01-18 05:00:00|42689.5|42596.5|42793.5|42700.5|42801.9|42708.9|42655|42562|3836
1705557600000|2024-01-18 06:00:00|42791|42698|42825.6|42732.6|42890.8|42797.8|42781.4|42688.4|3456
1705561200000|2024-01-18 07:00:00|42825.4|42732.4|42933.4|42840.4|42945.2|42852.2|42821.3|42728.3|3519
1705564800000|2024-01-18 08:00:00|42933.5|42840.5|42761.7|42668.7|42948.4|42855.4|42757.4|42664.4|2265
1705568400000|2024-01-18 09:00:00|42764.9|42671.9|42758.7|42665.7|42895.8|42802.8|42745.8|42652.8|3310
1705572000000|2024-01-18 10:00:00|42758.5|42665.5|42465.5|42372.5|42808.9|42715.9|42429.6|42336.6|4153
1705575600000|2024-01-18 11:00:00|42464.5|42371.5|42561|42468|42569.2|42476.2|42425.6|42332.6|3684
1705579200000|2024-01-18 12:00:00|42563.6|42470.6|42452.7|42359.7|42566.5|42473.5|42385.8|42292.8|3280
1705582800000|2024-01-18 13:00:00|42460.6|42367.6|42544.6|42451.6|42679.8|42586.8|42397.5|42304.5|4453
1705586400000|2024-01-18 14:00:00|42544.8|42451.8|42755.5|42662.5|42755.5|42662.5|42454|42361|4520
1705590000000|2024-01-18 15:00:00|42746.6|42653.6|42642|42549|42823.1|42730.1|42639.8|42546.8|3550
1705593600000|2024-01-18 16:00:00|42643.7|42550.7|41948.3|41855.3|42645.7|42552.7|41752|41659|7185
1705597200000|2024-01-18 17:00:00|41948.5|41855.5|41821.4|41728.4|42182.7|42089.7|41534.9|41441.9|9359
1705600800000|2024-01-18 18:00:00|41821.3|41728.3|41530.4|41437.4|41895.4|41802.4|41396.4|41303.4|9553
1705604400000|2024-01-18 19:00:00|41531|41438|41048.4|40955.4|41596.1|41503.1|40873.4|40780.4|9971
1705608000000|2024-01-18 20:00:00|41050|40957|40851.9|40758.9|41328.2|41235.2|40681.3|40588.3|11063
1705611600000|2024-01-18 21:00:00|40846.2|40753.2|41138.3|41045.3|41284.6|41191.6|40777|40684|8336
1705615200000|2024-01-18 22:00:00|41141.1|41048.1|41373.7|41280.7|41388.9|41295.9|41087.6|40994.6|4372
1705618800000|2024-01-18 23:00:00|41376.7|41283.7|41340|41247|41385.5|41292.5|41228.7|41135.7|3521
1705622400000|2024-01-19 00:00:00|41340.7|41247.7|41322.7|41229.7|41397.1|41304.1|41136.5|41043.5|5390
1705626000000|2024-01-19 01:00:00|41322.9|41229.9|41305.3|41212.3|41348.9|41255.9|41148.9|41055.9|4476
1705629600000|2024-01-19 02:00:00|41305.4|41212.4|41134.3|41041.3|41329.6|41236.6|41112.1|41019.1|3506
1705633200000|2024-01-19 03:00:00|41136.5|41043.5|41075.4|40982.4|41168.8|41075.8|40786.3|40693.3|5725
1705636800000|2024-01-19 04:00:00|41078.8|40985.8|41122.7|41029.7|41225|41132|41052.5|40959.5|3610
1705640400000|2024-01-19 05:00:00|41126|41033|41225.3|41132.3|41260.6|41167.6|41077.5|40984.5|3470
1705644000000|2024-01-19 06:00:00|41225.5|41132.5|41490.5|41397.5|41543.6|41450.6|41212.4|41119.4|4021
1705647600000|2024-01-19 07:00:00|41490.7|41397.7|41286.6|41193.6|41597.6|41504.6|41278.5|41185.5|4913
1705651200000|2024-01-19 08:00:00|41286.5|41193.5|41307.4|41214.4|41403.1|41310.1|41165.9|41072.9|4403
1705654800000|2024-01-19 09:00:00|41308.9|41215.9|41421.4|41328.4|41478.5|41385.5|41260|41167|4822
1705658400000|2024-01-19 10:00:00|41421.6|41328.6|41497.1|41404.1|41506.3|41413.3|41353.1|41260.1|4761
1705662000000|2024-01-19 11:00:00|41509.6|41416.6|41490.2|41397.2|41534.2|41441.2|41398.3|41305.3|4120
1705665600000|2024-01-19 12:00:00|41490|41397|41365.9|41272.9|41523.4|41430.4|41288.5|41195.5|3029
1705669200000|2024-01-19 13:00:00|41354.1|41261.1|41410.3|41317.3|41442.9|41349.9|41306.5|41213.5|3170
1705672800000|2024-01-19 14:00:00|41411.3|41318.3|40982.2|40889.2|41468.1|41375.1|40874.9|40781.9|7999
1705676400000|2024-01-19 15:00:00|40982.3|40889.3|40919.3|40826.3|41170.2|41077.2|40749.7|40656.7|9439
1705680000000|2024-01-19 16:00:00|40919.4|40826.4|40414.4|40321.4|40960.9|40867.9|40331.9|40238.9|10960
1705683600000|2024-01-19 17:00:00|40414|40321|41252.5|41159.5|41266|41173|40337.2|40244.2|10154
1705687200000|2024-01-19 18:00:00|41255|41162|41817.6|41724.6|41987.8|41894.8|41040.7|40947.7|9105
1705690800000|2024-01-19 19:00:00|41819.2|41726.2|41840.7|41747.7|41932.2|41839.2|41600.4|41507.4|7242
1705694400000|2024-01-19 20:00:00|41844|41751|41630.2|41537.2|42205.4|42112.4|41544.5|41451.5|8725
1705698000000|2024-01-19 21:00:00|41629.4|41536.4|41655.6|41562.6|41803.6|41710.6|41568.6|41475.6|6391
1705737600000|2024-01-20 08:00:00|41696.7|41603.7|41631.3|41538.3|41710.3|41617.3|41567.5|41474.5|1856
1705741200000|2024-01-20 09:00:00|41631.5|41538.5|41559|41466|41678.5|41585.5|41509.6|41416.6|1459
1705744800000|2024-01-20 10:00:00|41553.2|41460.2|41578.4|41485.4|41651|41558|41535.7|41442.7|1587
1705748400000|2024-01-20 11:00:00|41578.6|41485.6|41615.8|41522.8|41650.7|41557.7|41519.2|41426.2|1141
1705752000000|2024-01-20 12:00:00|41616.2|41523.2|41657.9|41564.9|41729.9|41636.9|41583.7|41490.7|1173
1705755600000|2024-01-20 13:00:00|41661.4|41568.4|41664.5|41571.5|41722.7|41629.7|41621.3|41528.3|1611
1705759200000|2024-01-20 14:00:00|41664.7|41571.7|41581|41488|41680.3|41587.3|41532.7|41439.7|1628
1705762800000|2024-01-20 15:00:00|41584.2|41491.2|41608.1|41515.1|41716.9|41623.9|41522.5|41429.5|1551
1705766400000|2024-01-20 16:00:00|41609|41516|41608.4|41515.4|41691.8|41598.8|41583.7|41490.7|967
1705770000000|2024-01-20 17:00:00|41603.9|41510.9|41633.5|41540.5|41671.6|41578.6|41587.3|41494.3|818
1705773600000|2024-01-20 18:00:00|41634|41541|41653.1|41560.1|41679|41586|41573.3|41480.3|822
1705777200000|2024-01-20 19:00:00|41654.5|41561.5|41680.3|41587.3|41728.4|41635.4|41650.4|41557.4|673
1705780800000|2024-01-20 20:00:00|41681.5|41588.5|41796.2|41703.2|41865.9|41772.9|41663.3|41570.3|1003
1705784400000|2024-01-20 21:00:00|41794.7|41701.7|41773.4|41680.4|41910.2|41817.2|41769.4|41676.4|1620
1705788000000|2024-01-20 22:00:00|41773.7|41680.7|41825.5|41732.5|41859.4|41766.4|41724.7|41631.7|1436
1705791600000|2024-01-20 23:00:00|41822.4|41729.4|41726.4|41633.4|41848.6|41755.6|41663.6|41570.6|1371
1705795200000|2024-01-21 00:00:00|41726.1|41633.1|41680.6|41587.6|41761.3|41668.3|41666.7|41573.7|1873
1705798800000|2024-01-21 01:00:00|41679.7|41586.7|41708.6|41615.6|41756.3|41663.3|41669.4|41576.4|1232
1705802400000|2024-01-21 02:00:00|41709.4|41616.4|41744.3|41651.3|41754.1|41661.1|41698.5|41605.5|932
1705806000000|2024-01-21 03:00:00|41745|41652|41722.9|41629.9|41770.6|41677.6|41710.1|41617.1|669
1705809600000|2024-01-21 04:00:00|41721.2|41628.2|41715|41622|41729.6|41636.6|41691|41598|558
1705813200000|2024-01-21 05:00:00|41715.1|41622.1|41673.7|41580.7|41742|41649|41673.6|41580.6|460
1705816800000|2024-01-21 06:00:00|41674|41581|41642.1|41549.1|41695|41602|41608.5|41515.5|893
1705820400000|2024-01-21 07:00:00|41643|41550|41690.1|41597.1|41698.5|41605.5|41634.1|41541.1|403
1705824000000|2024-01-21 08:00:00|41692.5|41599.5|41706|41613|41747.7|41654.7|41691.7|41598.7|374
1705827600000|2024-01-21 09:00:00|41706.1|41613.1|41772.3|41679.3|41778.1|41685.1|41705|41612|428
1705831200000|2024-01-21 10:00:00|41772.4|41679.4|41828.1|41735.1|41864.2|41771.2|41751.2|41658.2|904
1705834800000|2024-01-21 11:00:00|41826.2|41733.2|41761.9|41668.9|41839.1|41746.1|41732.9|41639.9|504
1705838400000|2024-01-21 12:00:00|41762.1|41669.1|41782.1|41689.1|41862.7|41769.7|41745.8|41652.8|679
1705842000000|2024-01-21 13:00:00|41782.3|41689.3|41893.1|41800.1|41899.7|41806.7|41782.3|41689.3|928
1705845600000|2024-01-21 14:00:00|41892.5|41799.5|41834.4|41741.4|41918.7|41825.7|41805.5|41712.5|810
1705849200000|2024-01-21 15:00:00|41835.1|41742.1|41701.1|41608.1|41894.3|41801.3|41656.1|41563.1|1454
1705852800000|2024-01-21 16:00:00|41700|41607|41648.2|41555.2|41714.3|41621.3|41567.9|41474.9|1467
1705856400000|2024-01-21 17:00:00|41648.1|41555.1|41720.4|41627.4|41735.3|41642.3|41644.8|41551.8|617
1705860000000|2024-01-21 18:00:00|41717.7|41624.7|41726.1|41633.1|41771.9|41678.9|41677.5|41584.5|635
1705863600000|2024-01-21 19:00:00|41725.8|41632.8|41764.8|41671.8|41764.8|41671.8|41682.2|41589.2|443
1705867200000|2024-01-21 20:00:00|41765.1|41672.1|41722.2|41549.2|41823.4|41720.3|41704.5|41531.5|733
1705870800000|2024-01-21 21:00:00|41721.7|41548.7|41861.2|41688.2|41869.8|41696.8|41699.8|41526.8|373
1705874400000|2024-01-21 22:00:00|41857.6|41684.6|41719.9|41546.9|41872.4|41699.4|41714.4|41541.4|141
1705878000000|2024-01-21 23:00:00|41716.6|41543.6|41666.8|41493.8|41758.4|41585.4|41593|41420|199
1705881600000|2024-01-22 00:00:00|41664.3|41491.3|41719.6|41546.6|41763|41590|41561.5|41388.5|345
1705885200000|2024-01-22 01:00:00|41717.1|41544.1|41409.9|41316.9|41755.2|41582.2|41325.2|41228.5|1001
1705888800000|2024-01-22 02:00:00|41408.2|41315.2|41364.5|41271.5|41442.9|41349.9|41313.5|41220.5|416
1705892400000|2024-01-22 03:00:00|41362.1|41269.1|41241.5|41148.5|41387.5|41294.5|41109.1|41016.1|641
1705896000000|2024-01-22 04:00:00|41233.5|41140.5|40832.9|40739.9|41243.7|41150.7|40815.5|40722.5|756
1705899600000|2024-01-22 05:00:00|40837.2|40744.2|41167.6|41074.6|41182.7|41089.7|40736.2|40643.2|460
1705903200000|2024-01-22 06:00:00|41171.9|41078.9|41244.4|41151.4|41352.6|41259.6|41055.7|40962.7|298
1705906800000|2024-01-22 07:00:00|41245.4|41152.4|41059.9|40966.9|41246.9|41153.9|41028.2|40935.2|247
1705910400000|2024-01-22 08:00:00|41042|40949|40979|40886|41046.2|40953.2|40812.2|40719.2|881
1705914000000|2024-01-22 09:00:00|40978.2|40885.2|40790.4|40697.4|41071.3|40978.3|40660.1|40567.1|2462
1705917600000|2024-01-22 10:00:00|40791.4|40698.4|40715.9|40622.9|40884.3|40791.3|40407.2|40314.2|2778
1705921200000|2024-01-22 11:00:00|40737.7|40644.7|40847.6|40754.6|40934.7|40841.7|40683.5|40590.5|2182
1705924800000|2024-01-22 12:00:00|40848.7|40755.7|40909.3|40816.3|40945.6|40852.6|40719.5|40626.5|1315
1705928400000|2024-01-22 13:00:00|40907.4|40814.4|40966.6|40873.6|41267.6|41174.6|40890.5|40797.5|2766
1705932000000|2024-01-22 14:00:00|40969|40876|40722.7|40629.7|41007.4|40914.4|40555.5|40462.5|4024
1705935600000|2024-01-22 15:00:00|40732.5|40639.5|40809.6|40716.6|40864|40771|40379.9|40286.9|3669
1705939200000|2024-01-22 16:00:00|40811.8|40718.8|40514.3|40421.3|40881|40788|40421.2|40328.2|2498
1705942800000|2024-01-22 17:00:00|40535.7|40442.7|40735.5|40642.5|40842.5|40749.5|40482.2|40389.2|2654
1705946400000|2024-01-22 18:00:00|40724.1|40631.1|40326.2|40233.2|40826.7|40733.7|40141.6|40048.6|3637
1705950000000|2024-01-22 19:00:00|40339.4|40246.4|39863|39770|40584.5|40491.5|39466.6|39373.6|7019
1705953600000|2024-01-22 20:00:00|39854.5|39761.5|40209|40116|40372.5|40279.5|39803.4|39710.4|5452
1705957200000|2024-01-22 21:00:00|40206.4|40113.4|39875.4|39782.4|40234.4|40141.4|39874|39781|2345
1705960800000|2024-01-22 22:00:00|39878|39785|39847.6|39754.6|40090.8|39997.8|39535.6|39442.6|6723
1705964400000|2024-01-22 23:00:00|39877.6|39784.6|39566.5|39473.5|39986|39893|39508.5|39415.5|2099
1705968000000|2024-01-23 00:00:00|39590.1|39497.1|39890.6|39797.6|39907.5|39814.5|39536.5|39443.5|1416
1705971600000|2024-01-23 01:00:00|39892.1|39799.1|39846.4|39753.4|39936.5|39843.5|39735|39642|1386
1705975200000|2024-01-23 02:00:00|39847.9|39754.9|40080.1|39987.1|40081.1|39988.1|39846.4|39753.4|2393
1705978800000|2024-01-23 03:00:00|40081.5|39988.5|40041.8|39948.8|40149|40056|40009.8|39916.8|1882
1705982400000|2024-01-23 04:00:00|40043.5|39950.5|40078.7|39985.7|40198.5|40105.5|40019|39926|548
1705986000000|2024-01-23 05:00:00|40097.5|40004.5|40108.1|40015.1|40155.8|40062.8|40082.9|39989.9|794
1705989600000|2024-01-23 06:00:00|40109.2|40016.2|40047.7|39954.7|40159.7|40066.7|39996.6|39903.6|1259
1705993200000|2024-01-23 07:00:00|40046.1|39953.1|39801|39708|40050.7|39957.7|39694.7|39601.7|2123
1705996800000|2024-01-23 08:00:00|39806.5|39713.5|39494|39401|39882|39789|39390|39297|2973
1706000400000|2024-01-23 09:00:00|39492.1|39399.1|39009.3|38916.3|39518.7|39425.7|38933.4|38840.4|4980
1706004000000|2024-01-23 10:00:00|39008.7|38915.7|38958.6|38865.6|39188.9|39095.9|38886.6|38793.6|3155
1706007600000|2024-01-23 11:00:00|38959.1|38866.1|38886.3|38793.3|39077.1|38984.1|38676.6|38583.6|4343
1706011200000|2024-01-23 12:00:00|38865.2|38772.2|39085.5|38992.5|39095|39002|38796.6|38703.6|3400
1706014800000|2024-01-23 13:00:00|39092.3|38999.3|38872.5|38779.5|39103.2|39010.2|38860.6|38767.6|2193
1706018400000|2024-01-23 14:00:00|38889.5|38796.5|38793.5|38700.5|38924.6|38831.6|38564.6|38471.6|4033
1706022000000|2024-01-23 15:00:00|38793.3|38700.3|39215.7|39122.7|39485|39392|38791.8|38698.8|4431
1706025600000|2024-01-23 16:00:00|39233.7|39140.7|39327.2|39234.2|39414.7|39321.7|38959.4|38866.4|2855
1706029200000|2024-01-23 17:00:00|39329.9|39236.9|39430.4|39337.4|39667.2|39574.2|39283.2|39190.2|2779
1706032800000|2024-01-23 18:00:00|39434.1|39341.1|39121.6|39028.6|39617.4|39524.4|39121.6|39028.6|2492
1706036400000|2024-01-23 19:00:00|39125.2|39032.2|39183.4|39090.4|39318.5|39225.5|39033.7|38940.7|2466
1706040000000|2024-01-23 20:00:00|39191|39098|39208.7|39115.7|39408.1|39315.1|39046.7|38953.7|2274
1706043600000|2024-01-23 21:00:00|39192.9|39099.9|39259.5|39166.5|39329.7|39236.7|39102.5|39009.5|1674
1706047200000|2024-01-23 22:00:00|39260.1|39167.1|39495.9|39402.9|39575.2|39482.2|39226.2|39133.2|4216
1706050800000|2024-01-23 23:00:00|39485|39392|39930.7|39837.7|39933.8|39840.8|39485|39392|2501
1706054400000|2024-01-24 00:00:00|39930.9|39837.9|40206.3|40113.3|40290.5|40197.5|39806.9|39713.9|2948
1706058000000|2024-01-24 01:00:00|40214.6|40121.6|39816.3|39723.3|40214.6|40121.6|39805.3|39712.3|4098
1706061600000|2024-01-24 02:00:00|39816.5|39723.5|39802.8|39709.8|39925|39832|39746.6|39653.6|2571
1706065200000|2024-01-24 03:00:00|39804.6|39711.6|39646.3|39553.3|39836.4|39743.4|39604.3|39511.3|2449
1706068800000|2024-01-24 04:00:00|39650|39557|39695.7|39602.7|39780.7|39687.7|39603.8|39510.8|2022
1706072400000|2024-01-24 05:00:00|39709.9|39616.9|39825.2|39732.2|39873.7|39780.7|39707.8|39614.8|1782
1706076000000|2024-01-24 06:00:00|39846.5|39753.5|39911.7|39818.7|39926.2|39833.2|39696.1|39603.1|1488
1706079600000|2024-01-24 07:00:00|39910.8|39817.8|40021.5|39928.5|40217.4|40124.4|39846.6|39753.6|2471
1706083200000|2024-01-24 08:00:00|40005.5|39912.5|39991.5|39898.5|40152.1|40059.1|39904.6|39811.6|1616
1706086800000|2024-01-24 09:00:00|39992|39899|40046.5|39953.5|40143|40050|39946.6|39853.6|2163
1706090400000|2024-01-24 10:00:00|40060.3|39967.3|40376.9|40283.9|40581.5|40488.5|40030.5|39937.5|2889
1706094000000|2024-01-24 11:00:00|40385.9|40292.9|40246.5|40153.5|40412.7|40319.7|40148.6|40055.6|2578
1706097600000|2024-01-24 12:00:00|40246.1|40153.1|40072.4|39979.4|40329.9|40236.9|40025.1|39932.1|3344
1706101200000|2024-01-24 13:00:00|40070.8|39977.8|40017.5|39924.5|40157.5|40064.5|39927.4|39834.4|2867
1706104800000|2024-01-24 14:00:00|40019.9|39926.9|39949.6|39856.6|40248.2|40155.2|39806.3|39713.3|5670
1706108400000|2024-01-24 15:00:00|39948.8|39855.8|40089.9|39996.9|40146.5|40053.5|39871.9|39778.9|4587
1706112000000|2024-01-24 16:00:00|40080.6|39987.6|40222.7|40129.7|40230.7|40137.7|39962.1|39869.1|2916
1706115600000|2024-01-24 17:00:00|40221.9|40128.9|40174.5|40081.5|40242.3|40149.3|40087.6|39994.6|2698
1706119200000|2024-01-24 18:00:00|40173.1|40080.1|39804.6|39711.6|40188.2|40095.2|39657.3|39564.3|3389
1706122800000|2024-01-24 19:00:00|39805.4|39712.4|39849.5|39756.5|39883.5|39790.5|39708.2|39615.2|2016
1706126400000|2024-01-24 20:00:00|39843.1|39750.1|39584.7|39491.7|40036.9|39943.9|39546.6|39453.6|3708
1706130000000|2024-01-24 21:00:00|39587.7|39494.7|39811.9|39718.9|39820.3|39727.3|39519.9|39426.9|2454
1706133600000|2024-01-24 22:00:00|39814.2|39721.2|39915.4|39822.4|39933.5|39840.5|39795.3|39702.3|2064
1706137200000|2024-01-24 23:00:00|39909|39816|40126|40033|40217.4|40124.4|39888|39795|1988
1706140800000|2024-01-25 00:00:00|40120|40027|40209.1|40116.1|40215.8|40122.8|40050.7|39957.7|2381
1706144400000|2024-01-25 01:00:00|40218.9|40125.9|40021|39928|40218.9|40125.9|39973|39880|3461
1706148000000|2024-01-25 02:00:00|40021.6|39928.6|39980.3|39887.3|40104.7|40011.7|39958.1|39865.1|3368
1706151600000|2024-01-25 03:00:00|39975.5|39882.5|40047.7|39954.7|40129.9|40036.9|39973.2|39880.2|3242
1706155200000|2024-01-25 04:00:00|40046.5|39953.5|39991.8|39898.8|40072.5|39979.5|39958.5|39865.5|2633
1706158800000|2024-01-25 05:00:00|39990.3|39897.3|39912.3|39819.3|40003.7|39910.7|39834.6|39741.6|3958
1706162400000|2024-01-25 06:00:00|39905.9|39812.9|40070.9|39977.9|40090.9|39997.9|39905.9|39812.9|2902
1706166000000|2024-01-25 07:00:00|40074.4|39981.4|40162|40069|40170.6|40077.6|40019.3|39926.3|2852
1706169600000|2024-01-25 08:00:00|40155|40062|40122.1|40029.1|40214|40121|40066.7|39973.7|2871
1706173200000|2024-01-25 09:00:00|40121|40028|40059.9|39966.9|40170.4|40077.4|40059.9|39966.9|2100
1706176800000|2024-01-25 10:00:00|40068.3|39975.3|40151.5|40058.5|40152.4|40059.4|40001.4|39908.4|2485
1706180400000|2024-01-25 11:00:00|40162.5|40069.5|40220.8|40127.8|40335.5|40242.5|40116.7|40023.7|2776
1706184000000|2024-01-25 12:00:00|40206|40113|39908.9|39815.9|40324.9|40231.9|39869.5|39776.5|3801
1706187600000|2024-01-25 13:00:00|39906.3|39813.3|39956.4|39863.4|40002.7|39909.7|39783.3|39690.3|5035
1706191200000|2024-01-25 14:00:00|39954.1|39861.1|40046.4|39953.4|40124.2|40031.2|39905.2|39812.2|3955
1706194800000|2024-01-25 15:00:00|40047.7|39954.7|39847.6|39754.6|40084.8|39991.8|39679.6|39586.6|4931
1706198400000|2024-01-25 16:00:00|39849.2|39756.2|39741.1|39648.1|39890.2|39797.2|39714.8|39621.8|3379
1706202000000|2024-01-25 17:00:00|39740|39647|39849.7|39756.7|39872.5|39779.5|39588.4|39495.4|3642
1706205600000|2024-01-25 18:00:00|39842.3|39749.3|39885.2|39792.2|40077.3|39984.3|39770.3|39677.3|2943
1706209200000|2024-01-25 19:00:00|39887|39794|40028.5|39935.5|40028.6|39935.6|39778.7|39685.7|3223
1706212800000|2024-01-25 20:00:00|40032.1|39939.1|39860.9|39767.9|40036.1|39943.1|39677.7|39584.7|4649
1706216400000|2024-01-25 21:00:00|39866|39773|39951.5|39858.5|39971.2|39878.2|39814.1|39721.1|2320
1706220000000|2024-01-25 22:00:00|39951.6|39858.6|40003|39910|40019|39926|39935|39842|1850
1706223600000|2024-01-25 23:00:00|40003.9|39910.9|39986|39893|40025.6|39932.6|39939.5|39846.5|2725
1706227200000|2024-01-26 00:00:00|39983.7|39890.7|39942.4|39849.4|40008.6|39915.6|39921.6|39828.6|2477
1706230800000|2024-01-26 01:00:00|39944.5|39851.5|39971.8|39878.8|40001.4|39908.4|39856.9|39763.9|2725
1706234400000|2024-01-26 02:00:00|39972.9|39879.9|40179.9|40086.9|40265.5|40172.5|39971.8|39878.8|1837
1706238000000|2024-01-26 03:00:00|40179.4|40086.4|40098.7|40005.7|40225.3|40132.3|40096.6|40003.6|2285
1706241600000|2024-01-26 04:00:00|40096.6|40003.6|40177.9|40084.9|40251.4|40158.4|40096.6|40003.6|1388
1706245200000|2024-01-26 05:00:00|40178.3|40085.3|40148.9|40055.9|40219.2|40126.2|40122|40029|1875
1706248800000|2024-01-26 06:00:00|40134.7|40041.7|40046.6|39953.6|40189.9|40096.9|40037.3|39944.3|1998
1706252400000|2024-01-26 07:00:00|40049.3|39956.3|40013.6|39920.6|40075.3|39982.3|39943.3|39850.3|4500
1706256000000|2024-01-26 08:00:00|40011.6|39918.6|40161.3|40068.3|40223|40130|40008.6|39915.6|3051
1706259600000|2024-01-26 09:00:00|40168.7|40075.7|40109.3|40016.3|40452.5|40359.5|40084|39991|3499
1706263200000|2024-01-26 10:00:00|40107.6|40014.6|40731.3|40638.3|40792.6|40699.6|40104|40011|3898
1706266800000|2024-01-26 11:00:00|40727.1|40634.1|41324.1|41231.1|41371.4|41278.4|40726.1|40633.1|3916
1706270400000|2024-01-26 12:00:00|41327.3|41234.3|41184.5|41091.5|41532.6|41439.6|41126.6|41033.6|4480
1706274000000|2024-01-26 13:00:00|41188.9|41095.9|41057.2|40964.2|41270.6|41177.6|40956.6|40863.6|3773
1706277600000|2024-01-26 14:00:00|41068.2|40975.2|41618.5|41525.5|41618.5|41525.5|41057.2|40964.2|3658
1706281200000|2024-01-26 15:00:00|41618.3|41525.3|41464.6|41371.6|41625.5|41532.5|41255.7|41162.7|3908
1706284800000|2024-01-26 16:00:00|41466.3|41373.3|42002.9|41909.9|42036.4|41943.4|41441.1|41348.1|6409
1706288400000|2024-01-26 17:00:00|42005|41912|41952.1|41859.1|42056.5|41963.5|41806.6|41713.6|4941
1706292000000|2024-01-26 18:00:00|41952.8|41859.8|42150.6|42057.6|42239.4|42146.4|41897.9|41804.9|5485
1706295600000|2024-01-26 19:00:00|42151|42058|42105.1|42012.1|42172.8|42079.8|41982.8|41889.8|4033
1706299200000|2024-01-26 20:00:00|42107.5|42014.5|42028.5|41935.5|42283.2|42190.2|41893.9|41800.9|5188
1706302800000|2024-01-26 21:00:00|42026.1|41933.1|42044.6|41951.6|42087.6|41994.6|41921.5|41828.5|3256
1706342400000|2024-01-27 08:00:00|41750.6|41657.6|41514.1|41421.1|41758.1|41665.1|41476.8|41383.8|2717
1706346000000|2024-01-27 09:00:00|41514.5|41421.5|41719.7|41626.7|41778.2|41685.2|41444.8|41351.8|2653
1706349600000|2024-01-27 10:00:00|41719.8|41626.8|41794.8|41701.8|41838|41745|41699.1|41606.1|2068
1706353200000|2024-01-27 11:00:00|41794.7|41701.7|41806.7|41713.7|41829.6|41736.6|41756.4|41663.4|1606
1706356800000|2024-01-27 12:00:00|41806.6|41713.6|41795.3|41702.3|41845.8|41752.8|41760.6|41667.6|1583
1706360400000|2024-01-27 13:00:00|41794.8|41701.8|41789.6|41696.6|41844|41751|41773.3|41680.3|1294
1706364000000|2024-01-27 14:00:00|41788.8|41695.8|41810.6|41717.6|41864.3|41771.3|41778.2|41685.2|1421
1706367600000|2024-01-27 15:00:00|41811|41718|41860.8|41767.8|41940.8|41847.8|41784.7|41691.7|1484
1706371200000|2024-01-27 16:00:00|41861.8|41768.8|41857.7|41764.7|41940.1|41847.1|41839.9|41746.9|1289
1706374800000|2024-01-27 17:00:00|41856.6|41763.6|41830.8|41737.8|41892.6|41799.6|41826.6|41733.6|1202
1706378400000|2024-01-27 18:00:00|41831.2|41738.2|41844|41751|41856.7|41763.7|41796.7|41703.7|1188
1706382000000|2024-01-27 19:00:00|41845.3|41752.3|41962.5|41869.5|42022.3|41929.3|41836.4|41743.4|2051
1706385600000|2024-01-27 20:00:00|41962.7|41869.7|42107.7|42014.7|42117.9|42024.9|41962.7|41869.7|1868
1706389200000|2024-01-27 21:00:00|42107.8|42014.8|42198.2|42105.2|42215.5|42122.5|42070.7|41977.7|1747
1706392800000|2024-01-27 22:00:00|42198|42105|42202|42109|42237|42144|42128.6|42035.6|1539
1706396400000|2024-01-27 23:00:00|42201.9|42108.9|42168.7|42075.7|42213.3|42120.3|42134.8|42041.8|2535
1706400000000|2024-01-28 00:00:00|42170.2|42077.2|42040.8|41947.8|42191.9|42098.9|41992.7|41899.7|2612
1706403600000|2024-01-28 01:00:00|42041.1|41948.1|42146.4|42053.4|42284.1|42191.1|42040.7|41947.7|3010
1706407200000|2024-01-28 02:00:00|42146.5|42053.5|42149.1|42056.1|42222.7|42129.7|42146.5|42053.5|1467
1706410800000|2024-01-28 03:00:00|42149.6|42056.6|42276.2|42183.2|42282.2|42189.2|42146.7|42053.7|1607
1706414400000|2024-01-28 04:00:00|42275.5|42182.5|42765.4|42672.4|42795|42702|42274.8|42181.8|4535
1706418000000|2024-01-28 05:00:00|42766.3|42673.3|42604.3|42511.3|42873.5|42780.5|42505.4|42412.4|4730
1706421600000|2024-01-28 06:00:00|42605.3|42512.3|42460.3|42367.3|42623.5|42530.5|42349.3|42256.3|3155
1706425200000|2024-01-28 07:00:00|42460.2|42367.2|42435.9|42342.9|42577.7|42484.7|42414.9|42321.9|2672
1706428800000|2024-01-28 08:00:00|42438.5|42345.5|42539.4|42446.4|42654.6|42561.6|42378.1|42285.1|2735
1706432400000|2024-01-28 09:00:00|42539.5|42446.5|42625.7|42532.7|42740.4|42647.4|42478.4|42385.4|2578
1706436000000|2024-01-28 10:00:00|42626.6|42533.6|42655.1|42562.1|42692.2|42599.2|42548.6|42455.6|1801
1706439600000|2024-01-28 11:00:00|42656|42563|42519.9|42426.9|42666.2|42573.2|42412|42319|2761
1706443200000|2024-01-28 12:00:00|42519.7|42426.7|42463.6|42370.6|42537.8|42444.8|42341.3|42248.3|3247
1706446800000|2024-01-28 13:00:00|42463.8|42370.8|42443.4|42350.4|42490.2|42397.2|42305.2|42212.2|2457
1706450400000|2024-01-28 14:00:00|42441.8|42348.8|42337.9|42244.9|42571.7|42478.7|42305.1|42212.1|2825
1706454000000|2024-01-28 15:00:00|42339|42246|42306.2|42213.2|42455.1|42362.1|42211|42118|2988
1706457600000|2024-01-28 16:00:00|42304.7|42211.7|42359.4|42266.4|42396.2|42303.2|42193.7|42100.7|2606
1706461200000|2024-01-28 17:00:00|42360.5|42267.5|42213.7|42120.7|42361.2|42268.2|42151.3|42058.3|2975
1706464800000|2024-01-28 18:00:00|42213.5|42120.5|42015.3|41922.3|42217.4|42124.4|41982.5|41889.5|3253
1706468400000|2024-01-28 19:00:00|42013.2|41920.2|41830.3|41737.3|42062|41969|41780.4|41687.4|3955
1706472000000|2024-01-28 20:00:00|41829|41736|42032|41859|42047.6|41874.6|41730.6|41637.6|3415
1706475600000|2024-01-28 21:00:00|42032.7|41859.7|42026.1|41933.1|42073.6|41980.6|41898|41725|2366
1706479200000|2024-01-28 22:00:00|42026.2|41933.2|41878.7|41785.7|42028.6|41935.6|41671|41578|3155
1706482800000|2024-01-28 23:00:00|41880.5|41787.5|42077.6|41984.6|42120.3|42027.3|41796|41703|3111
1706486400000|2024-01-29 00:00:00|42075.5|41982.5|42018.8|41925.8|42106.6|42013.6|41928.5|41835.5|4166
1706490000000|2024-01-29 01:00:00|42017.9|41924.9|42207.3|42114.3|42349.2|42256.2|42014.7|41921.7|4566
1706493600000|2024-01-29 02:00:00|42208|42115|42282.5|42189.5|42369.3|42276.3|42174.5|42081.5|4131
1706497200000|2024-01-29 03:00:00|42284.3|42191.3|42376|42283|42546.6|42453.6|42280.4|42187.4|3906
1706500800000|2024-01-29 04:00:00|42373.8|42280.8|42257.2|42164.2|42386.1|42293.1|42240.6|42147.6|3078
1706504400000|2024-01-29 05:00:00|42257.7|42164.7|42184.5|42091.5|42328.1|42235.1|42170.1|42077.1|3150
1706508000000|2024-01-29 06:00:00|42186.6|42093.6|42210.2|42117.2|42296|42203|42179.5|42086.5|2385
1706511600000|2024-01-29 07:00:00|42210.7|42117.7|42097.7|42004.7|42286.8|42193.8|42035.4|41942.4|3752
1706515200000|2024-01-29 08:00:00|42096.9|42003.9|42165|42072|42190.4|42097.4|42013.8|41920.8|2972
1706518800000|2024-01-29 09:00:00|42170.1|42077.1|42331.9|42238.9|42365.9|42272.9|42005.2|41912.2|3915
1706522400000|2024-01-29 10:00:00|42333.3|42240.3|42359.7|42266.7|42423.2|42330.2|42253|42160|3999
1706526000000|2024-01-29 11:00:00|42361.1|42268.1|42288.3|42195.3|42397.8|42304.8|42239.4|42146.4|4219
1706529600000|2024-01-29 12:00:00|42292.3|42199.3|42148.3|42055.3|42410.1|42317.1|42026.4|41933.4|3715
1706533200000|2024-01-29 13:00:00|42147.9|42054.9|42040.2|41947.2|42181.9|42088.9|41984.9|41891.9|4819
1706536800000|2024-01-29 14:00:00|42047.4|41954.4|41995|41902|42142.5|42049.5|41856.2|41763.2|4568
1706540400000|2024-01-29 15:00:00|41996.6|41903.6|42676.3|42583.3|42682.6|42589.6|41924.1|41831.1|4937
1706544000000|2024-01-29 16:00:00|42676.6|42583.6|43245.4|43152.4|43345.5|43252.5|42573.4|42480.4|7004
1706547600000|2024-01-29 17:00:00|43245|43152|43043.1|42950.1|43345.5|43252.5|42975.9|42882.9|4936
1706551200000|2024-01-29 18:00:00|43045.7|42952.7|43072.1|42979.1|43161.8|43068.8|42930.2|42837.2|4415
1706554800000|2024-01-29 19:00:00|43074.2|42981.2|43042.5|42949.5|43195.9|43102.9|43027.5|42934.5|3343
1706558400000|2024-01-29 20:00:00|43043.3|42950.3|43196.3|43103.3|43246.5|43153.5|43029.2|42936.2|2828
1706562000000|2024-01-29 21:00:00|43194|43101|43228.3|43135.3|43305.4|43212.4|43111.3|43018.3|2170
1706565600000|2024-01-29 22:00:00|43228.1|43135.1|43162.1|43069.1|43252|43159|43131.4|43038.4|2745
1706569200000|2024-01-29 23:00:00|43159.3|43066.3|43343.5|43250.5|43351.1|43258.1|43127.9|43034.9|1926
1706572800000|2024-01-30 00:00:00|43345.1|43252.1|43213.8|43120.8|43347|43254|43190|43097|2428
1706576400000|2024-01-30 01:00:00|43212.2|43119.2|43485.7|43392.7|43598.1|43505.1|43203.7|43110.7|4007
1706580000000|2024-01-30 02:00:00|43485.5|43392.5|43661.6|43568.6|43825.6|43732.6|43485.5|43392.5|3746
1706583600000|2024-01-30 03:00:00|43661.5|43568.5|43566.2|43473.2|43728.3|43635.3|43509.5|43416.5|1872
1706587200000|2024-01-30 04:00:00|43570.7|43477.7|43468|43375|43613.9|43520.9|43458.9|43365.9|3209
1706590800000|2024-01-30 05:00:00|43466.8|43373.8|43411.5|43318.5|43507.5|43414.5|43392|43299|4024
1706594400000|2024-01-30 06:00:00|43413.5|43320.5|43387.8|43294.8|43469.2|43376.2|43310.3|43217.3|3408
1706598000000|2024-01-30 07:00:00|43388.4|43295.4|43404.7|43311.7|43487.2|43394.2|43367.5|43274.5|3779
1706601600000|2024-01-30 08:00:00|43402.1|43309.1|43474.5|43381.5|43504.6|43411.6|43266.9|43173.9|2418
1706605200000|2024-01-30 09:00:00|43467|43374|43365.6|43272.6|43491.3|43398.3|43365.5|43272.5|3420
1706608800000|2024-01-30 10:00:00|43368.2|43275.2|43524.3|43431.3|43542.8|43449.8|43342.1|43249.1|1657
1706612400000|2024-01-30 11:00:00|43526.4|43433.4|43584.2|43491.2|43601.5|43508.5|43463.7|43370.7|2668
1706616000000|2024-01-30 12:00:00|43582.8|43489.8|43437.9|43344.9|43906.4|43813.4|43304.5|43211.5|4965
1706619600000|2024-01-30 13:00:00|43441.5|43348.5|43336.5|43243.5|43524.6|43431.6|43201.5|43108.5|5083
1706623200000|2024-01-30 14:00:00|43335.3|43242.3|43513.4|43420.4|43543.1|43450.1|43166.4|43073.4|4089
1706626800000|2024-01-30 15:00:00|43518.4|43425.4|43422.7|43329.7|43647.9|43554.9|43350.1|43257.1|4040
1706630400000|2024-01-30 16:00:00|43422.8|43329.8|43542.5|43449.5|43550.8|43457.8|43273.7|43180.7|3133
1706634000000|2024-01-30 17:00:00|43543|43450|43445|43352|43638.2|43545.2|43356.2|43263.2|2907
1706637600000|2024-01-30 18:00:00|43444.8|43351.8|43419.3|43326.3|43540.3|43447.3|43329.4|43236.4|2914
1706641200000|2024-01-30 19:00:00|43419.7|43326.7|43596.6|43503.6|43621.3|43528.3|43391.3|43298.3|2387
1706644800000|2024-01-30 20:00:00|43596|43503|43605.6|43512.6|43805.5|43712.5|43532.7|43439.7|3623
1706648400000|2024-01-30 21:00:00|43606.3|43513.3|43594.4|43501.4|43737.8|43644.8|43535.8|43442.8|2124
1706652000000|2024-01-30 22:00:00|43595.3|43502.3|43374.3|43281.3|43623.7|43530.7|43374.3|43281.3|1863
1706655600000|2024-01-30 23:00:00|43372.6|43279.6|42994.1|42901.1|43399.6|43306.6|42736.7|42643.7|4466
1706659200000|2024-01-31 00:00:00|42992|42899|42979.4|42886.4|43152.1|43059.1|42900.4|42807.4|3238
1706662800000|2024-01-31 01:00:00|42972.9|42879.9|42829.3|42736.3|43042.9|42949.9|42771|42678|3505
1706666400000|2024-01-31 02:00:00|42837.8|42744.8|42926.1|42833.1|42939.1|42846.1|42723.4|42630.4|3782
1706670000000|2024-01-31 03:00:00|42926.2|42833.2|42976.6|42883.6|43030.6|42937.6|42901.5|42808.5|4386
1706673600000|2024-01-31 04:00:00|42976.1|42883.1|42988|42895|43030.8|42937.8|42917.6|42824.6|2443
1706677200000|2024-01-31 05:00:00|43000.6|42907.6|43019|42926|43086.8|42993.8|42964.1|42871.1|2737
1706680800000|2024-01-31 06:00:00|43018.6|42925.6|43016.6|42923.6|43092.5|42999.5|42950|42857|3526
1706684400000|2024-01-31 07:00:00|43017|42924|43093.6|43000.6|43116.6|43023.6|42972|42879|3189
1706688000000|2024-01-31 08:00:00|43093.7|43000.7|43023.8|42930.8|43120.3|43027.3|42978.1|42885.1|2893
1706691600000|2024-01-31 09:00:00|43016.6|42923.6|42678.5|42585.5|43016.6|42923.6|42653.5|42560.5|2965
1706695200000|2024-01-31 10:00:00|42680.5|42587.5|42431.2|42338.2|42820.6|42727.6|42431.2|42338.2|4372
1706698800000|2024-01-31 11:00:00|42430|42337|42674.8|42581.8|42713.9|42620.9|42397.1|42304.1|3253
1706702400000|2024-01-31 12:00:00|42682.7|42589.7|42653.6|42560.6|42758.6|42665.6|42573.6|42480.6|2433
1706706000000|2024-01-31 13:00:00|42656|42563|42840.7|42747.7|42949.3|42856.3|42556.7|42463.7|2991
1706709600000|2024-01-31 14:00:00|42843|42750|42915.5|42822.5|43029.5|42936.5|42608.2|42515.2|4537
1706713200000|2024-01-31 15:00:00|42916.4|42823.4|43399.7|43306.7|43500.5|43407.5|42739.6|42646.6|6020
1706716800000|2024-01-31 16:00:00|43399.3|43306.3|43516.4|43423.4|43636.1|43543.1|43340.1|43247.1|5835
1706720400000|2024-01-31 17:00:00|43513.4|43420.4|43768.9|43675.9|43781.5|43688.5|43478.2|43385.2|5018
1706724000000|2024-01-31 18:00:00|43765.3|43672.3|43553.2|43460.2|43788.8|43695.8|43515.4|43422.4|4706
1706727600000|2024-01-31 19:00:00|43551|43458|43373.8|43280.8|43594.4|43501.4|43087|42994|7757
1706731200000|2024-01-31 20:00:00|43373.7|43280.7|42579|42486|43396.7|43303.7|42563.5|42470.5|8031
1706734800000|2024-01-31 21:00:00|42578.9|42485.9|42502.2|42409.2|42733.2|42640.2|42331.7|42238.7|7004
1706738400000|2024-01-31 22:00:00|42504.8|42411.8|42689.8|42596.8|42720.7|42627.7|42419.4|42326.4|3396
1706742000000|2024-01-31 23:00:00|42691.6|42598.6|42610.4|42517.4|42717.6|42624.6|42596.1|42503.1|2946
1706745600000|2024-02-01 00:00:00|42601.3|42508.3|42519.2|42426.2|42713.3|42620.3|42266.6|42173.6|2987
1706749200000|2024-02-01 01:00:00|42520.5|42427.5|42001|41908|42520.5|42427.5|41926.6|41833.6|5090
1706752800000|2024-02-01 02:00:00|41997.7|41904.7|42179.3|42086.3|42207.9|42114.9|41997.6|41904.6|3729
1706756400000|2024-02-01 03:00:00|42182.6|42089.6|42040.7|41947.7|42226.9|42133.9|41999.8|41906.8|4219
1706760000000|2024-02-01 04:00:00|42045.6|41952.6|42086.6|41993.6|42165.3|42072.3|41930.2|41837.2|2898
1706763600000|2024-02-01 05:00:00|42082.3|41989.3|42176.7|42083.7|42229|42136|42065.9|41972.9|3590
1706767200000|2024-02-01 06:00:00|42177.8|42084.8|42206.3|42113.3|42259.2|42166.2|42140.4|42047.4|3364
1706770800000|2024-02-01 07:00:00|42202.3|42109.3|42221.9|42128.9|42334.9|42241.9|42144.8|42051.8|2083
1706774400000|2024-02-01 08:00:00|42223.1|42130.1|42266.9|42173.9|42287.4|42194.4|42141.9|42048.9|2368
1706778000000|2024-02-01 09:00:00|42265.6|42172.6|42171.7|42078.7|42297.8|42204.8|42144.4|42051.4|1780
1706781600000|2024-02-01 10:00:00|42171.1|42078.1|42249.5|42156.5|42353.4|42260.4|42146.6|42053.6|2452
1706785200000|2024-02-01 11:00:00|42247.9|42154.9|42113.2|42020.2|42324.2|42231.2|42085.6|41992.6|2944
1706788800000|2024-02-01 12:00:00|42111.9|42018.9|42179.1|42086.1|42269.2|42176.2|41977.8|41884.8|3615
1706792400000|2024-02-01 13:00:00|42178|42085|42251.4|42158.4|42316.2|42223.2|42026.6|41933.6|2672
1706796000000|2024-02-01 14:00:00|42257.6|42164.6|42674.8|42581.8|42690.7|42597.7|42225.5|42132.5|3788
1706799600000|2024-02-01 15:00:00|42684|42591|42558|42465|42984.5|42891.5|42558|42465|5003
1706803200000|2024-02-01 16:00:00|42558.7|42465.7|42703.6|42610.6|42737|42644|42410.4|42317.4|4914
1706806800000|2024-02-01 17:00:00|42702.5|42609.5|42957.7|42864.7|43203.3|43110.3|42672.4|42579.4|6020
1706810400000|2024-02-01 18:00:00|42962.2|42869.2|42886|42793|43089.9|42996.9|42815.8|42722.8|5396
1706814000000|2024-02-01 19:00:00|42888.8|42795.8|43260.8|43167.8|43321.1|43228.1|42872.7|42779.7|5233
1706817600000|2024-02-01 20:00:00|43258.8|43165.8|43055.9|42962.9|43320.1|43227.1|42947.1|42854.1|5206
1706821200000|2024-02-01 21:00:00|43044.8|42951.8|43141|43048|43261.4|43168.4|43010.4|42917.4|4302
1706824800000|2024-02-01 22:00:00|43140.8|43047.8|42971.4|42878.4|43152.9|43059.9|42927.2|42834.2|3149
1706828400000|2024-02-01 23:00:00|42973.6|42880.6|43121.8|43028.8|43126.7|43033.7|42926.6|42833.6|3918
1706832000000|2024-02-02 00:00:00|43123.4|43030.4|43217.2|43124.2|43471.5|43378.5|43088.3|42995.3|4938
1706835600000|2024-02-02 01:00:00|43217.2|43124.2|43160.8|43067.8|43338.8|43245.8|43151.3|43058.3|4358
1706839200000|2024-02-02 02:00:00|43164.2|43071.2|43119.4|43026.4|43233.8|43140.8|43074.5|42981.5|3323
1706842800000|2024-02-02 03:00:00|43116.8|43023.8|43080|42987|43151.3|43058.3|43063.2|42970.2|2230
1706846400000|2024-02-02 04:00:00|43077.8|42984.8|42997.8|42904.8|43104.1|43011.1|42979.9|42886.9|2655
1706850000000|2024-02-02 05:00:00|43002.7|42909.7|43141.5|43048.5|43178.3|43085.3|42991.6|42898.6|2704
1706853600000|2024-02-02 06:00:00|43144|43051|43196.2|43103.2|43309.2|43216.2|43129|43036|3000
1706857200000|2024-02-02 07:00:00|43197.2|43104.2|43134.7|43041.7|43290.8|43197.8|43134|43041|3550
1706860800000|2024-02-02 08:00:00|43134|43041|43034|42941|43149.2|43056.2|43002.6|42909.6|2379
1706864400000|2024-02-02 09:00:00|43044.5|42951.5|43023.9|42930.9|43103|43010|42997.9|42904.9|1194
1706868000000|2024-02-02 10:00:00|43025.7|42932.7|43160.5|43067.5|43170.5|43077.5|42987.7|42894.7|1627
1706871600000|2024-02-02 11:00:00|43159.5|43066.5|43187.4|43094.4|43224.2|43131.2|43096.6|43003.6|2521
1706875200000|2024-02-02 12:00:00|43181.4|43088.4|43169|43076|43272.2|43179.2|43100.7|43007.7|2880
1706878800000|2024-02-02 13:00:00|43168.4|43075.4|42731.7|42638.7|43182.3|43089.3|42593.1|42500.1|2940
1706882400000|2024-02-02 14:00:00|42724.6|42631.6|42836.4|42743.4|42935.6|42842.6|42648.6|42555.6|3487
1706886000000|2024-02-02 15:00:00|42837.4|42744.4|43268.4|43175.4|43283.3|43190.3|42796.1|42703.1|5063
1706889600000|2024-02-02 16:00:00|43281.3|43188.3|43261.8|43168.8|43516.9|43423.9|43146.7|43053.7|4492
1706893200000|2024-02-02 17:00:00|43254.4|43161.4|43000.5|42907.5|43335.1|43242.1|42944.6|42851.6|4376
1706896800000|2024-02-02 18:00:00|42999.9|42906.9|42953.6|42860.6|43029.8|42936.8|42824.7|42731.7|5144
1706900400000|2024-02-02 19:00:00|42954.1|42861.1|43100.6|43007.6|43116.6|43023.6|42951.6|42858.6|3435
1706904000000|2024-02-02 20:00:00|43104.5|43011.5|42991.9|42898.9|43131.3|43038.3|42938.4|42845.4|3836
1706907600000|2024-02-02 21:00:00|42991.7|42898.7|43045.9|42952.9|43103.2|43010.2|42986.5|42893.5|1598
1706947200000|2024-02-03 08:00:00|43099.1|43006.1|43058.3|42965.3|43126.4|43033.4|43046.6|42953.6|1187
1706950800000|2024-02-03 09:00:00|43057.3|42964.3|43131.3|43038.3|43162.2|43069.2|43053.2|42960.2|1589
1706954400000|2024-02-03 10:00:00|43131.4|43038.4|43102.7|43009.7|43162.4|43069.4|43087.9|42994.9|670
1706958000000|2024-02-03 11:00:00|43104.6|43011.6|43037|42944|43104.6|43011.6|43020.4|42927.4|1108
1706961600000|2024-02-03 12:00:00|43037.8|42944.8|43106.5|43013.5|43120.2|43027.2|43022.9|42929.9|1674
1706965200000|2024-02-03 13:00:00|43107|43014|43107.4|43014.4|43128.5|43035.5|43086.1|42993.1|920
1706968800000|2024-02-03 14:00:00|43106.3|43013.3|43072|42979|43114.1|43021.1|43067|42974|835
1706972400000|2024-02-03 15:00:00|43070|42977|43158.4|43065.4|43217.1|43124.1|42918|42825|2379
1706976000000|2024-02-03 16:00:00|43157|43064|43136.8|43043.8|43226.1|43133.1|43113.1|43020.1|1879
1706979600000|2024-02-03 17:00:00|43136.3|43043.3|43265.4|43172.4|43308.2|43215.2|43133.3|43040.3|2171
1706983200000|2024-02-03 18:00:00|43265.3|43172.3|43107.9|43014.9|43282.9|43189.9|43069.1|42976.1|2249
1706986800000|2024-02-03 19:00:00|43107.1|43014.1|43062.7|42969.7|43124|43031|43061.5|42968.5|1159
1706990400000|2024-02-03 20:00:00|43090.6|42997.6|43108.4|43015.4|43138.6|43045.6|43051.2|42958.2|1623
1706994000000|2024-02-03 21:00:00|43112.2|43019.2|43082.3|42989.3|43128.7|43035.7|43063.8|42970.8|886
1706997600000|2024-02-03 22:00:00|43083.1|42990.1|43077.5|42984.5|43121.5|43028.5|43049.2|42956.2|855
1707001200000|2024-02-03 23:00:00|43077.6|42984.6|43046.1|42953.1|43117.4|43024.4|43000.1|42907.1|1397
1707004800000|2024-02-04 00:00:00|43045|42952|43048.7|42955.7|43050.5|42957.5|42940.1|42847.1|2201
1707008400000|2024-02-04 01:00:00|43047.5|42954.5|43074.7|42981.7|43081.6|42988.6|42985.7|42892.7|1699
1707012000000|2024-02-04 02:00:00|43075.1|42982.1|43058.3|42965.3|43100.7|43007.7|43058.1|42965.1|789
1707015600000|2024-02-04 03:00:00|43058.6|42965.6|43069.9|42976.9|43087.5|42994.5|43058.6|42965.6|489
1707019200000|2024-02-04 04:00:00|43071.6|42978.6|42960.2|42867.2|43073.1|42980.1|42946.9|42853.9|1420
1707022800000|2024-02-04 05:00:00|42960.4|42867.4|42930.8|42837.8|42989.7|42896.7|42908.1|42815.1|1489
1707026400000|2024-02-04 06:00:00|42930.5|42837.5|42788.3|42695.3|42973|42880|42785.9|42692.9|1763
1707030000000|2024-02-04 07:00:00|42788.4|42695.4|42877.3|42784.3|42889.6|42796.6|42771.9|42678.9|1270
1707033600000|2024-02-04 08:00:00|42877.4|42784.4|42836.6|42743.6|42877.8|42784.8|42813.5|42720.5|926
1707037200000|2024-02-04 09:00:00|42836.5|42743.5|42984.1|42891.1|43018.1|42925.1|42782.8|42689.8|2069
1707040800000|2024-02-04 10:00:00|42984|42891|42977.8|42884.8|42987.4|42894.4|42918.7|42825.7|1158
1707044400000|2024-02-04 11:00:00|42979.2|42886.2|43096|43003|43147.5|43054.5|42973.4|42880.4|2374
1707048000000|2024-02-04 12:00:00|43098.4|43005.4|43041.1|42948.1|43149.2|43056.2|43041|42948|2393
1707051600000|2024-02-04 13:00:00|43042.4|42949.4|43035.5|42942.5|43070.4|42977.4|43007.8|42914.8|2190
1707055200000|2024-02-04 14:00:00|43033.9|42940.9|42918.2|42825.2|43052.7|42959.7|42904.2|42811.2|2464
1707058800000|2024-02-04 15:00:00|42920.8|42827.8|42978.5|42885.5|42986.3|42893.3|42890.8|42797.8|2081
1707062400000|2024-02-04 16:00:00|42979|42886|42948|42855|42980.4|42887.4|42922.6|42829.6|1149
1707066000000|2024-02-04 17:00:00|42952.9|42859.9|42936.6|42843.6|42993.5|42900.5|42882.7|42789.7|1382
1707069600000|2024-02-04 18:00:00|42937.2|42844.2|42835.2|42742.2|42980.5|42887.5|42798.9|42705.9|1698
1707073200000|2024-02-04 19:00:00|42834.8|42741.8|42678.8|42585.8|42856.3|42763.3|42620.5|42527.5|3304
1707076800000|2024-02-04 20:00:00|42678.5|42585.5|42952.4|42779.4|42990.5|42817.5|42594.2|42501.2|3101
1707080400000|2024-02-04 21:00:00|42953.9|42780.9|42819.3|42726.3|43045.7|42872.7|42805|42712|3055
1707084000000|2024-02-04 22:00:00|42814.5|42721.5|42606.2|42513.2|42917.9|42824.9|42279.2|42186.2|3592
1707087600000|2024-02-04 23:00:00|42611.8|42518.8|42629.9|42536.9|42691.3|42598.3|42550.2|42457.2|3596
1707091200000|2024-02-05 00:00:00|42631.9|42538.9|42403.9|42310.9|42664.2|42571.2|42401.3|42308.3|3469
1707094800000|2024-02-05 01:00:00|42403.7|42310.7|42571.5|42478.5|42571.5|42478.5|42297.6|42204.6|3410
1707098400000|2024-02-05 02:00:00|42567.6|42474.6|42475.1|42382.1|42567.6|42474.6|42414.8|42321.8|2214
1707102000000|2024-02-05 03:00:00|42473.1|42380.1|42733|42640|42762.4|42669.4|42465.3|42372.3|2069
1707105600000|2024-02-05 04:00:00|42735.7|42642.7|42774.5|42681.5|42862.5|42769.5|42696.4|42603.4|2216
1707109200000|2024-02-05 05:00:00|42775.4|42682.4|42794.2|42701.2|42816.6|42723.6|42665|42572|2179
1707112800000|2024-02-05 06:00:00|42800.9|42707.9|42863.3|42770.3|42874.5|42781.5|42725.8|42632.8|1624
1707116400000|2024-02-05 07:00:00|42868.3|42775.3|43079.7|42986.7|43195.2|43102.2|42812.8|42719.8|1718
1707120000000|2024-02-05 08:00:00|43099.8|43006.8|43047.9|42954.9|43233|43140|43007.5|42914.5|1731
1707123600000|2024-02-05 09:00:00|43043.4|42950.4|43047.3|42954.3|43096.9|43003.9|42969.7|42876.7|984
1707127200000|2024-02-05 10:00:00|43053.3|42960.3|43188|43095|43300.8|43207.8|43053.3|42960.3|1745
1707130800000|2024-02-05 11:00:00|43168|43075|43242.1|43149.1|43242.6|43149.6|43095.4|43002.4|908
1707134400000|2024-02-05 12:00:00|43224.4|43131.4|43280.6|43187.6|43326.7|43233.7|43141.8|43048.8|1407
1707138000000|2024-02-05 13:00:00|43281.4|43188.4|43445|43352|43585|43492|43262|43169|2239
1707141600000|2024-02-05 14:00:00|43467.4|43374.4|43235|43142|43517.8|43424.8|43193.6|43100.6|2078
1707145200000|2024-02-05 15:00:00|43224.5|43131.5|42664.6|42571.6|43224.5|43131.5|42610.5|42517.5|6099
1707148800000|2024-02-05 16:00:00|42665.6|42572.6|42761.2|42668.2|42801.5|42708.5|42516.6|42423.6|3974
1707152400000|2024-02-05 17:00:00|42743.8|42650.8|42731.1|42638.1|42853.8|42760.8|42671.5|42578.5|1959
1707156000000|2024-02-05 18:00:00|42734|42641|42746.2|42653.2|42757.8|42664.8|42596.6|42503.6|1648
1707159600000|2024-02-05 19:00:00|42749.5|42656.5|42787|42694|42898.6|42805.6|42731.1|42638.1|992
1707163200000|2024-02-05 20:00:00|42789.1|42696.1|42449.5|42356.5|42810.6|42717.6|42367.5|42274.5|4163
1707166800000|2024-02-05 21:00:00|42447.7|42354.7|42408.1|42315.1|42567.3|42474.3|42393.2|42300.2|2298
1707170400000|2024-02-05 22:00:00|42408|42315|42501|42408|42517|42424|42365.9|42272.9|1524
1707174000000|2024-02-05 23:00:00|42523.9|42430.9|42729.8|42636.8|42737.1|42644.1|42519.5|42426.5|415
1707177600000|2024-02-06 00:00:00|42727.5|42634.5|42606.7|42513.7|42748.7|42655.7|42606.7|42513.7|602
1707181200000|2024-02-06 01:00:00|42610.2|42517.2|42701.6|42608.6|42778|42685|42581.3|42488.3|1102
1707184800000|2024-02-06 02:00:00|42702.5|42609.5|42880.7|42787.7|42953.5|42860.5|42666.5|42573.5|896
1707188400000|2024-02-06 03:00:00|42874.1|42781.1|42868.5|42775.5|42986.1|42893.1|42783.3|42690.3|1059
1707192000000|2024-02-06 04:00:00|42870.9|42777.9|42849.2|42756.2|42938.4|42845.4|42806.3|42713.3|732
1707195600000|2024-02-06 05:00:00|42853.4|42760.4|42789.7|42696.7|42867.1|42774.1|42765|42672|693
1707199200000|2024-02-06 06:00:00|42783.7|42690.7|42783.5|42690.5|42803.5|42710.5|42674.9|42581.9|713
1707202800000|2024-02-06 07:00:00|42789.4|42696.4|42899.7|42806.7|42938.6|42845.6|42770.2|42677.2|782
1707206400000|2024-02-06 08:00:00|42903.7|42810.7|43052.7|42959.7|43112.6|43019.6|42899.7|42806.7|1034
1707210000000|2024-02-06 09:00:00|43059.6|42966.6|43012|42919|43127.8|43034.8|42957.7|42864.7|1157
1707213600000|2024-02-06 10:00:00|43025|42932|42812.3|42719.3|43136.1|43043.1|42715.8|42622.8|1960
1707217200000|2024-02-06 11:00:00|42808|42715|42857.5|42764.5|42870.9|42777.9|42735.6|42642.6|2106
1707220800000|2024-02-06 12:00:00|42844.7|42751.7|42781.5|42688.5|42928.2|42835.2|42677.6|42584.6|2228
1707224400000|2024-02-06 13:00:00|42806.2|42713.2|42894.6|42801.6|43040.5|42947.5|42763.1|42670.1|2309
1707228000000|2024-02-06 14:00:00|42880|42787|42969.9|42876.9|43103|43010|42846.9|42753.9|1531
1707231600000|2024-02-06 15:00:00|42953.3|42860.3|43275.9|43182.9|43286.5|43193.5|42927.7|42834.7|1997
1707235200000|2024-02-06 16:00:00|43256|43163|43207.9|43114.9|43420|43327|43189|43096|2354
1707238800000|2024-02-06 17:00:00|43209.1|43116.1|43207.6|43114.6|43300.1|43207.1|43135|43042|2877
1707242400000|2024-02-06 18:00:00|43223|43130|43233.4|43140.4|43292.7|43199.7|43063|42970|1987
1707246000000|2024-02-06 19:00:00|43226|43133|43325.2|43232.2|43327.7|43234.7|43152.9|43059.9|3511
1707249600000|2024-02-06 20:00:00|43303|43210|43142.2|43049.2|43354.1|43261.1|43122.3|43029.3|4287
1707253200000|2024-02-06 21:00:00|43137.6|43044.6|43211.6|43118.6|43307.5|43214.5|43106.8|43013.8|3474
1707256800000|2024-02-06 22:00:00|43210.9|43117.9|43244.5|43151.5|43255.5|43162.5|43159|43066|2250
1707260400000|2024-02-06 23:00:00|43243.8|43150.8|43143.7|43050.7|43260.4|43167.4|43083|42990|3197
1707264000000|2024-02-07 00:00:00|43139|43046|43133.2|43040.2|43226.6|43133.6|43096.5|43003.5|3087
1707267600000|2024-02-07 01:00:00|43126|43033|43093.8|43000.8|43222.1|43129.1|43086.6|42993.6|2673
1707271200000|2024-02-07 02:00:00|43094.5|43001.5|43072|42979|43138.9|43045.9|43049.8|42956.8|2417
1707274800000|2024-02-07 03:00:00|43081|42988|42841.5|42748.5|43086.3|42993.3|42834.4|42741.4|1684
1707278400000|2024-02-07 04:00:00|42836.6|42743.6|42956.2|42863.2|42981.6|42888.6|42816.8|42723.8|1542
1707282000000|2024-02-07 05:00:00|42957|42864|43058.7|42965.7|43078.7|42985.7|42926.6|42833.6|1219
1707285600000|2024-02-07 06:00:00|43057.8|42964.8|42990.1|42897.1|43060.2|42967.2|42922.6|42829.6|1125
1707289200000|2024-02-07 07:00:00|42993.3|42900.3|42929.2|42836.2|43044.7|42951.7|42929.2|42836.2|1385
1707292800000|2024-02-07 08:00:00|42946.7|42853.7|42966.4|42873.4|43007.2|42914.2|42917.9|42824.9|1082
1707296400000|2024-02-07 09:00:00|42963.2|42870.2|43189.6|43096.6|43235.2|43142.2|42946.6|42853.6|1492
1707300000000|2024-02-07 10:00:00|43189.5|43096.5|42920.7|42827.7|43191.9|43098.9|42885.1|42792.1|2810
1707303600000|2024-02-07 11:00:00|42920.9|42827.9|42962.6|42869.6|43031.4|42938.4|42911.8|42818.8|2475
1707307200000|2024-02-07 12:00:00|42958.9|42865.9|43107.3|43014.3|43128.6|43035.6|42928.2|42835.2|1531
1707310800000|2024-02-07 13:00:00|43096.5|43003.5|43185.3|43092.3|43203.8|43110.8|43069.1|42976.1|2304
1707314400000|2024-02-07 14:00:00|43184.4|43091.4|43068.5|42975.5|43364.1|43271.1|42994.3|42901.3|3792
1707318000000|2024-02-07 15:00:00|43067.9|42974.9|43096.5|43003.5|43230.8|43137.8|42967.6|42874.6|2995
1707321600000|2024-02-07 16:00:00|43099.1|43006.1|43267.8|43174.8|43268.9|43175.9|43054.6|42961.6|3337
1707325200000|2024-02-07 17:00:00|43265|43172|43518.7|43425.7|43754.5|43661.5|43246.5|43153.5|3002
1707328800000|2024-02-07 18:00:00|43536.5|43443.5|43691.4|43598.4|43707|43614|43485.3|43392.3|2881
1707332400000|2024-02-07 19:00:00|43688.2|43595.2|43650.8|43557.8|43731.5|43638.5|43475.2|43382.2|3019
1707336000000|2024-02-07 20:00:00|43654.4|43561.4|44180.2|44087.2|44296.5|44203.5|43649.9|43556.9|6479
1707339600000|2024-02-07 21:00:00|44168.1|44075.1|44234.6|44141.6|44431.1|44338.1|44160.6|44067.6|4402
1707343200000|2024-02-07 22:00:00|44234.4|44141.4|44207.8|44114.8|44382.6|44289.6|44179.6|44086.6|3583
1707346800000|2024-02-07 23:00:00|44207.5|44114.5|44392.3|44299.3|44395.7|44302.7|44199.2|44106.2|3861
1707350400000|2024-02-08 00:00:00|44390.5|44297.5|44697.6|44604.6|44731|44638|44376.6|44283.6|5646
1707354000000|2024-02-08 01:00:00|44723|44630|44701.2|44608.2|44727|44634|44524.5|44431.5|3835
1707357600000|2024-02-08 02:00:00|44701.7|44608.7|44693.7|44600.7|44818.9|44725.9|44582.5|44489.5|3573
1707361200000|2024-02-08 03:00:00|44695.5|44602.5|44586.4|44493.4|44764.7|44671.7|44574.5|44481.5|2391
1707364800000|2024-02-08 04:00:00|44587.5|44494.5|44537.3|44444.3|44635.5|44542.5|44526.3|44433.3|1674
1707368400000|2024-02-08 05:00:00|44537.4|44444.4|44599.4|44506.4|44673.5|44580.5|44534.7|44441.7|2287
1707372000000|2024-02-08 06:00:00|44601.9|44508.9|44510.3|44417.3|44614.1|44521.1|44489|44396|2412
1707375600000|2024-02-08 07:00:00|44511.9|44418.9|44554.5|44461.5|44592.4|44499.4|44469|44376|1536
1707379200000|2024-02-08 08:00:00|44557.9|44464.9|44762.9|44669.9|44781.9|44688.9|44554.5|44461.5|2443
1707382800000|2024-02-08 09:00:00|44761.7|44668.7|44738.1|44645.1|44813.7|44720.7|44653.4|44560.4|2275
1707386400000|2024-02-08 10:00:00|44737.7|44644.7|44865.2|44772.2|44896.5|44803.5|44730.9|44637.9|2389
1707390000000|2024-02-08 11:00:00|44864|44771|44743.4|44650.4|44928.5|44835.5|44736|44643|2520
1707393600000|2024-02-08 12:00:00|44745.5|44652.5|44735.7|44642.7|44883.5|44790.5|44652.1|44559.1|1798
1707397200000|2024-02-08 13:00:00|44732|44639|45020.1|44927.1|45036.3|44943.3|44728.1|44635.1|2261
1707400800000|2024-02-08 14:00:00|45023.5|44930.5|45121.2|45028.2|45269.3|45176.3|44915.2|44822.2|4872
1707404400000|2024-02-08 15:00:00|45124.5|45031.5|45490.6|45397.6|45514.1|45421.1|45000.5|44907.5|4936
1707408000000|2024-02-08 16:00:00|45490.4|45397.4|45110.9|45017.9|45544.5|45451.5|44956.5|44863.5|4887
1707411600000|2024-02-08 17:00:00|45111.1|45018.1|45088.7|44995.7|45283|45190|44940|44847|4257
1707415200000|2024-02-08 18:00:00|45089.2|44996.2|45343.4|45250.4|45356.5|45263.5|45037.4|44944.4|2851
1707418800000|2024-02-08 19:00:00|45349|45256|45330.6|45237.6|45481.2|45388.2|45283.4|45190.4|3352
1707422400000|2024-02-08 20:00:00|45332.9|45239.9|45545.8|45452.8|45650.3|45557.3|45314.2|45221.2|4190
1707426000000|2024-02-08 21:00:00|45550.5|45457.5|45372.2|45279.2|45551.3|45458.3|45331.7|45238.7|3123
1707429600000|2024-02-08 22:00:00|45375.9|45282.9|45323|45230|45455.1|45362.1|45280.9|45187.9|2798
1707433200000|2024-02-08 23:00:00|45322.3|45229.3|45337.3|45244.3|45452.1|45359.1|45312.6|45219.6|2443
1707436800000|2024-02-09 00:00:00|45339.2|45246.2|45341.9|45248.9|45455.7|45362.7|45295.6|45202.6|2156
1707440400000|2024-02-09 01:00:00|45340.2|45247.2|45538.5|45445.5|45546|45453|45325.8|45232.8|3024
1707444000000|2024-02-09 02:00:00|45540.3|45447.3|46329.9|46236.9|46421.3|46328.3|45487.4|45394.4|5943
1707447600000|2024-02-09 03:00:00|46328.9|46235.9|46100.1|46007.1|46386.4|46293.4|46079.1|45986.1|4120
1707451200000|2024-02-09 04:00:00|46095|46002|46005.4|45912.4|46186|46093|45900.4|45807.4|3417
1707454800000|2024-02-09 05:00:00|46004.6|45911.6|46314.2|46221.2|46326.5|46233.5|45979.8|45886.8|4899
1707458400000|2024-02-09 06:00:00|46314.8|46221.8|46240.8|46147.8|46316.5|46223.5|46179.2|46086.2|4194
1707462000000|2024-02-09 07:00:00|46240.7|46147.7|46253.8|46160.8|46458.6|46365.6|46236|46143|3796
1707465600000|2024-02-09 08:00:00|46253.5|46160.5|46688.5|46595.5|46705.1|46612.1|46249.7|46156.7|3847
1707469200000|2024-02-09 09:00:00|46689.9|46596.9|46571.3|46478.3|46791.1|46698.1|46534.5|46441.5|4621
1707472800000|2024-02-09 10:00:00|46572.1|46479.1|46825.5|46732.5|46841.5|46748.5|46572.1|46479.1|3864
1707476400000|2024-02-09 11:00:00|46825.3|46732.3|47226.5|47133.5|47339.3|47246.3|46735.5|46642.5|5938
1707480000000|2024-02-09 12:00:00|47225.6|47132.6|47368.9|47275.9|47725.3|47632.3|47174.2|47081.2|7043
1707483600000|2024-02-09 13:00:00|47369.5|47276.5|47512.5|47419.5|47680.9|47587.9|47293.5|47200.5|4248
1707487200000|2024-02-09 14:00:00|47514.7|47421.7|47106.9|47013.9|47752.9|47659.9|46748.7|46655.7|7041
1707490800000|2024-02-09 15:00:00|47106.4|47013.4|47205.1|47112.1|47317.6|47224.6|46813.3|46720.3|6212
1707494400000|2024-02-09 16:00:00|47206.5|47113.5|47330.6|47237.6|47540.4|47447.4|47180.5|47087.5|5953
1707498000000|2024-02-09 17:00:00|47325.4|47232.4|47700.1|47607.1|47711|47618|47268.3|47175.3|4814
1707501600000|2024-02-09 18:00:00|47698.2|47605.2|47648.5|47555.5|48235|48142|47553.1|47460.1|6818
1707505200000|2024-02-09 19:00:00|47660|47567|47556|47463|47728.4|47635.4|47313.4|47220.4|4375
1707508800000|2024-02-09 20:00:00|47574|47481|47588.4|47495.4|47758.9|47665.9|47535.6|47442.6|2879
1707512400000|2024-02-09 21:00:00|47587.7|47494.7|47593.6|47500.6|47668.6|47575.6|47362.8|47269.8|4035
1707552000000|2024-02-10 08:00:00|47553.7|47460.7|47163.3|47070.3|47553.7|47460.7|47132|47039|2859
1707555600000|2024-02-10 09:00:00|47163.5|47070.5|47141.4|47048.4|47294.4|47201.4|47128.6|47035.6|2509
1707559200000|2024-02-10 10:00:00|47137.6|47044.6|46956.2|46863.2|47225.7|47132.7|46922.8|46829.8|3613
1707562800000|2024-02-10 11:00:00|46953.7|46860.7|47249.4|47156.4|47251.7|47158.7|46933.4|46840.4|3684
1707566400000|2024-02-10 12:00:00|47247.5|47154.5|47291.5|47198.5|47321.6|47228.6|47221.8|47128.8|3063
1707570000000|2024-02-10 13:00:00|47291.7|47198.7|47362.2|47269.2|47426.2|47333.2|47163.3|47070.3|2681
1707573600000|2024-02-10 14:00:00|47362.5|47269.5|47324.3|47231.3|47418.8|47325.8|47294.9|47201.9|2279
1707577200000|2024-02-10 15:00:00|47317.4|47224.4|47403.2|47310.2|47406.1|47313.1|47303.8|47210.8|2033
1707580800000|2024-02-10 16:00:00|47402.7|47309.7|47297.9|47204.9|47405.3|47312.3|47264.4|47171.4|1863
1707584400000|2024-02-10 17:00:00|47297.8|47204.8|47249.6|47156.6|47386|47293|47220.4|47127.4|2158
1707588000000|2024-02-10 18:00:00|47249.7|47156.7|47387.8|47294.8|47390|47297|47242.1|47149.1|2237
1707591600000|2024-02-10 19:00:00|47386.3|47293.3|47583.6|47490.6|47704.8|47611.8|47364.6|47271.6|4411
1707595200000|2024-02-10 20:00:00|47586.3|47493.3|47926|47833|48213.9|48120.9|47517.4|47424.4|5570
1707598800000|2024-02-10 21:00:00|47925.7|47832.7|47991.5|47898.5|48187.3|48094.3|47842.4|47749.4|6460
1707602400000|2024-02-10 22:00:00|47991.4|47898.4|47879.7|47786.7|48000.7|47907.7|47655.5|47562.5|4550
1707606000000|2024-02-10 23:00:00|47884.5|47791.5|47806.1|47713.1|47988.7|47895.7|47759.7|47666.7|3799
1707609600000|2024-02-11 00:00:00|47805|47712|47786.8|47693.8|47831.9|47738.9|47673.4|47580.4|3970
1707613200000|2024-02-11 01:00:00|47788|47695|47685.3|47592.3|47820.7|47727.7|47624.6|47531.6|3793
1707616800000|2024-02-11 02:00:00|47684|47591|47826|47733|47826.5|47733.5|47679.4|47586.4|3473
1707620400000|2024-02-11 03:00:00|47826.1|47733.1|48576.6|48483.6|48609.3|48516.3|47825.4|47732.4|7302
1707624000000|2024-02-11 04:00:00|48576.2|48483.2|48358.6|48265.6|48638.3|48545.3|48321.4|48228.4|5566
1707627600000|2024-02-11 05:00:00|48358.4|48265.4|48288|48195|48385.8|48292.8|48203.7|48110.7|3694
1707631200000|2024-02-11 06:00:00|48288.5|48195.5|48280.4|48187.4|48356.5|48263.5|48201.6|48108.6|3245
1707634800000|2024-02-11 07:00:00|48278.7|48185.7|48239.7|48146.7|48400|48307|48128.9|48035.9|3944
1707638400000|2024-02-11 08:00:00|48240|48147|48195.9|48102.9|48332.2|48239.2|48137|48044|2978
1707642000000|2024-02-11 09:00:00|48196|48103|48192.9|48099.9|48280.9|48187.9|48159.4|48066.4|2293
1707645600000|2024-02-11 10:00:00|48192.8|48099.8|48199.6|48106.6|48241.9|48148.9|47981.4|47888.4|3041
1707649200000|2024-02-11 11:00:00|48199.1|48106.1|48472.5|48379.5|48492.3|48399.3|48195.3|48102.3|4731
1707652800000|2024-02-11 12:00:00|48472.8|48379.8|48380.4|48287.4|48518.1|48425.1|48318.2|48225.2|3564
1707656400000|2024-02-11 13:00:00|48364.1|48271.1|48121.2|48028.2|48410.2|48317.2|48102.4|48009.4|4241
1707660000000|2024-02-11 14:00:00|48121.6|48028.6|48288.4|48195.4|48293|48200|48003.2|47910.2|3962
1707663600000|2024-02-11 15:00:00|48289.9|48196.9|48198.6|48105.6|48293.2|48200.2|48095.6|48002.6|3420
1707667200000|2024-02-11 16:00:00|48197.7|48104.7|48165.1|48072.1|48251.2|48158.2|48019.2|47926.2|3524
1707670800000|2024-02-11 17:00:00|48165.4|48072.4|48347.9|48254.9|48441.3|48348.3|48161.9|48068.9|3847
1707674400000|2024-02-11 18:00:00|48348.2|48255.2|48340.7|48247.7|48405.9|48312.9|48081.4|47988.4|3652
1707678000000|2024-02-11 19:00:00|48339.2|48246.2|48336|48243|48426.3|48333.3|48301.4|48208.4|2750
1707681600000|2024-02-11 20:00:00|48336.5|48243.5|48126.9|47953.9|48451.8|48289.3|48085.4|47912.4|3961
1707685200000|2024-02-11 21:00:00|48127.3|47954.3|48176.4|48083.4|48211.9|48096.3|48076|47903|3014
1707688800000|2024-02-11 22:00:00|48171.6|48078.6|48191|48098|48277.4|48184.4|48143.1|48050.1|1497
1707692400000|2024-02-11 23:00:00|48193.9|48100.9|48346.5|48253.5|48348.4|48255.4|48079.2|47986.2|2362
1707696000000|2024-02-12 00:00:00|48351.1|48258.1|48659.9|48566.9|48864.4|48771.4|48287.6|48194.6|5286
1707699600000|2024-02-12 01:00:00|48661|48568|48539.3|48446.3|48666.3|48573.3|48392.5|48299.5|2531
1707703200000|2024-02-12 02:00:00|48539.2|48446.2|48202.5|48109.5|48592|48499|48071.1|47978.1|2951
1707706800000|2024-02-12 03:00:00|48195.8|48102.8|48208|48115|48282.1|48189.1|48119.1|48026.1|2474
1707710400000|2024-02-12 04:00:00|48200.8|48107.8|48122|48029|48200.8|48107.8|48083|47990|1902
1707714000000|2024-02-12 05:00:00|48125.2|48032.2|48119.7|48026.7|48235|48142|48119.7|48026.7|2075
1707717600000|2024-02-12 06:00:00|48119.3|48026.3|48205.8|48112.8|48217.7|48124.7|47822.1|47729.1|3474
1707721200000|2024-02-12 07:00:00|48204.4|48111.4|48252.3|48159.3|48424.5|48331.5|48175.7|48082.7|3825
1707724800000|2024-02-12 08:00:00|48258|48165|48160.5|48067.5|48358|48265|48130.5|48037.5|2228
1707728400000|2024-02-12 09:00:00|48164.5|48071.5|47929|47836|48176|48083|47882.1|47789.1|3216
1707732000000|2024-02-12 10:00:00|47927.4|47834.4|47922.5|47829.5|48112.6|48019.6|47762.6|47669.6|3441
1707735600000|2024-02-12 11:00:00|47923.7|47830.7|47950.5|47857.5|47971.3|47878.3|47803.1|47710.1|2813
1707739200000|2024-02-12 12:00:00|47949.5|47856.5|48078.7|47985.7|48080.2|47987.2|47894.8|47801.8|2508
1707742800000|2024-02-12 13:00:00|48078.9|47985.9|47996.4|47903.4|48094.5|48001.5|47937.6|47844.6|2202
1707746400000|2024-02-12 14:00:00|47993.4|47900.4|48842.1|48749.1|48842.9|48749.9|47974.5|47881.5|5275
1707750000000|2024-02-12 15:00:00|48843.7|48750.7|49960.7|49867.7|49997.4|49904.4|48723.7|48630.7|8982
1707753600000|2024-02-12 16:00:00|49963.7|49870.7|49632.7|49539.7|49996.5|49903.5|49471.2|49378.2|5468
1707757200000|2024-02-12 17:00:00|49631|49538|49910.8|49817.8|50376.3|50283.3|49602.9|49509.9|7507
1707760800000|2024-02-12 18:00:00|49905|49812|49788.3|49695.3|50042.2|49949.2|49721.6|49628.6|5287
1707764400000|2024-02-12 19:00:00|49788|49695|49580.3|49487.3|49985.1|49892.1|49560.8|49467.8|4611
1707768000000|2024-02-12 20:00:00|49584.5|49491.5|50235.8|50142.8|50290.3|50197.3|49584.5|49491.5|4809
1707771600000|2024-02-12 21:00:00|50233.3|50140.3|49876.9|49783.9|50322.8|50229.8|49865.6|49772.6|5170
1707775200000|2024-02-12 22:00:00|49877|49784|50077.8|49984.8|50120.7|50027.7|49873|49780|4415
1707778800000|2024-02-12 23:00:00|50082.7|49989.7|49975|49882|50105.5|50012.5|49934.5|49841.5|4126
1707782400000|2024-02-13 00:00:00|49966.5|49873.5|50159.6|50066.6|50202.5|50109.5|49957.3|49864.3|3766
1707786000000|2024-02-13 01:00:00|50157.5|50064.5|50206|50113|50420.7|50327.7|50050.5|49957.5|2871
1707789600000|2024-02-13 02:00:00|50198.7|50105.7|49998.4|49905.4|50215.4|50122.4|49902.6|49809.6|3054
1707793200000|2024-02-13 03:00:00|50002.8|49909.8|49840.2|49747.2|50011.9|49918.9|49790.5|49697.5|3475
1707796800000|2024-02-13 04:00:00|49841|49748|49960.5|49867.5|50023.9|49930.9|49841|49748|3583
1707800400000|2024-02-13 05:00:00|49958.8|49865.8|50103.4|50010.4|50104.6|50011.6|49876.8|49783.8|2462
1707804000000|2024-02-13 06:00:00|50105.6|50012.6|50053.2|49960.2|50146.4|50053.4|50016.4|49923.4|2139
1707807600000|2024-02-13 07:00:00|50050.5|49957.5|50037.5|49944.5|50164.9|50071.9|49952.3|49859.3|2600
1707811200000|2024-02-13 08:00:00|50039.9|49946.9|50169.5|50076.5|50202|50109|50018.5|49925.5|3738
1707814800000|2024-02-13 09:00:00|50166.6|50073.6|50252.8|50159.8|50293.5|50200.5|50060.5|49967.5|3069
1707818400000|2024-02-13 10:00:00|50262|50169|49904.5|49811.5|50271.8|50178.8|49896.5|49803.5|3098
1707822000000|2024-02-13 11:00:00|49919.5|49826.5|50039.6|49946.6|50076|49983|49704.6|49611.6|3978
1707825600000|2024-02-13 12:00:00|50046.6|49953.6|49922.6|49829.6|50049.5|49956.5|49849.1|49756.1|3898
1707829200000|2024-02-13 13:00:00|49917|49824|49576.6|49483.6|49980.4|49887.4|49256.6|49163.6|5715
1707832800000|2024-02-13 14:00:00|49576.3|49483.3|48740.8|48647.8|49699.1|49606.1|48464.5|48371.5|8838
1707836400000|2024-02-13 15:00:00|48740.3|48647.3|48776.7|48683.7|49054|48961|48496.8|48403.8|6544
1707840000000|2024-02-13 16:00:00|48777.8|48684.8|48523.9|48430.9|48901.6|48808.6|48516.3|48423.3|4515
1707843600000|2024-02-13 17:00:00|48527|48434|48893.6|48800.6|48934.5|48841.5|48372.7|48279.7|3714
1707847200000|2024-02-13 18:00:00|48890.6|48797.6|49156.3|49063.3|49319.7|49226.7|48884|48791|3357
1707850800000|2024-02-13 19:00:00|49154.9|49061.9|49086.5|48993.5|49307.7|49214.7|48976.3|48883.3|3431
1707854400000|2024-02-13 20:00:00|49092.8|48999.8|49463.4|49370.4|49550.5|49457.5|49067|48974|3647
1707858000000|2024-02-13 21:00:00|49465.3|49372.3|49589.4|49496.4|49809.9|49716.9|49410.2|49317.2|2638
1707861600000|2024-02-13 22:00:00|49589.3|49496.3|49577.8|49484.8|49683.6|49590.6|49418|49325|3445
1707865200000|2024-02-13 23:00:00|49576.3|49483.3|49758.3|49665.3|49825.1|49732.1|49436.2|49343.2|3074
1707868800000|2024-02-14 00:00:00|49771.5|49678.5|49557.2|49464.2|49777.6|49684.6|49442|49349|2556
1707872400000|2024-02-14 01:00:00|49556.5|49463.5|49497.1|49404.1|49602.9|49509.9|49387.6|49294.6|2776
1707876000000|2024-02-14 02:00:00|49491.5|49398.5|49548|49455|49606.6|49513.6|49441.6|49348.6|1420
1707879600000|2024-02-14 03:00:00|49543.9|49450.9|49566.5|49473.5|49668.7|49575.7|49532.5|49439.5|1385
1707883200000|2024-02-14 04:00:00|49567|49474|49453.1|49360.1|49634.2|49541.2|49281.6|49188.6|3325
1707886800000|2024-02-14 05:00:00|49454.4|49361.4|49591.3|49498.3|49693.6|49600.6|49437.3|49344.3|3047
1707890400000|2024-02-14 06:00:00|49595.9|49502.9|49690.4|49597.4|49702.7|49609.7|49566.3|49473.3|2210
1707894000000|2024-02-14 07:00:00|49695.4|49602.4|49911|49818|49937.9|49844.9|49689.3|49596.3|4903
1707897600000|2024-02-14 08:00:00|49910.6|49817.6|50815.9|50722.9|50848.4|50755.4|49810.7|49717.7|6130
1707901200000|2024-02-14 09:00:00|50809.7|50716.7|51603.7|51510.7|51728.1|51635.1|50695.6|50602.6|11079
1707904800000|2024-02-14 10:00:00|51604.1|51511.1|51360.5|51267.5|51634.7|51541.7|51293.4|51200.4|8331
1707908400000|2024-02-14 11:00:00|51354.7|51261.7|51610.5|51517.5|51780.9|51687.9|51053.5|50960.5|7952
1707912000000|2024-02-14 12:00:00|51611.4|51518.4|51624.9|51531.9|51877.9|51784.9|51475.6|51382.6|9678
1707915600000|2024-02-14 13:00:00|51634.9|51541.9|51834|51741|51856.5|51763.5|51559.8|51466.8|5700
1707919200000|2024-02-14 14:00:00|51831.5|51738.5|51986|51893|52093.7|52000.7|51613.5|51520.5|4937
1707922800000|2024-02-14 15:00:00|51983.4|51890.4|51639.3|51546.3|52041.3|51948.3|51355.3|51262.3|4772
1707926400000|2024-02-14 16:00:00|51639.9|51546.9|51658.3|51565.3|51796.6|51703.6|51281.9|51188.9|3865
1707930000000|2024-02-14 17:00:00|51651|51558|51715.5|51622.5|51795.6|51702.6|51560.3|51467.3|2061
1707933600000|2024-02-14 18:00:00|51708.9|51615.9|51498.8|51405.8|51753|51660|51432.5|51339.5|2107
1707937200000|2024-02-14 19:00:00|51499.7|51406.7|51737.2|51644.2|51746.5|51653.5|51265.4|51172.4|3347
1707940800000|2024-02-14 20:00:00|51744.6|51651.6|51746.3|51653.3|51946.5|51853.5|51680.5|51587.5|1811
1707944400000|2024-02-14 21:00:00|51749.2|51656.2|51812.2|51719.2|51860.3|51767.3|51538.1|51445.1|1427
1707948000000|2024-02-14 22:00:00|51813.4|51720.4|51861.7|51768.7|51876.7|51783.7|51694.5|51601.5|3146
1707951600000|2024-02-14 23:00:00|51862.8|51769.8|51881.7|51788.7|51969.5|51876.5|51790.6|51697.6|872
1707955200000|2024-02-15 00:00:00|51886.3|51793.3|52415.8|52322.8|52539.3|52446.3|51832.7|51739.7|2818
1707958800000|2024-02-15 01:00:00|52390.6|52297.6|51975.5|51882.5|52419.8|52326.8|51798.4|51705.4|2377
1707962400000|2024-02-15 02:00:00|51982.5|51889.5|52114.7|52021.7|52270.9|52177.9|51943.6|51850.6|1858
1707966000000|2024-02-15 03:00:00|52118.2|52025.2|52409|52316|52446.4|52353.4|52110.1|52017.1|1418
1707969600000|2024-02-15 04:00:00|52416.6|52323.6|52215.9|52122.9|52442.5|52349.5|52176|52083|1176
1707973200000|2024-02-15 05:00:00|52196.9|52103.9|52022.2|51929.2|52330.5|52237.5|51888.1|51795.1|1216
1707976800000|2024-02-15 06:00:00|52035.1|51942.1|52047.8|51954.8|52146.6|52053.6|51901.1|51808.1|1358
1707980400000|2024-02-15 07:00:00|52047.4|51954.4|51853.7|51760.7|52182.6|52089.6|51707.9|51614.9|1278
1707984000000|2024-02-15 08:00:00|51849.8|51756.8|52027.3|51934.3|52057.5|51964.5|51713.5|51620.5|1038
1707987600000|2024-02-15 09:00:00|52027|51934|52223.8|52130.8|52334|52241|51945.5|51852.5|1489
1707991200000|2024-02-15 10:00:00|52224.7|52131.7|52369.4|52276.4|52416.6|52323.6|52176.5|52083.5|1306
1707994800000|2024-02-15 11:00:00|52364.4|52271.4|52403.5|52310.5|52553.5|52460.5|52221.5|52128.5|2703
1707998400000|2024-02-15 12:00:00|52407.4|52314.4|52378.4|52285.4|52543.3|52450.3|52156.5|52063.5|2387
1708002000000|2024-02-15 13:00:00|52377|52284|52306.9|52213.9|52414.2|52321.2|52155.1|52062.1|1667
1708005600000|2024-02-15 14:00:00|52305.5|52212.5|52668.9|52575.9|52887|52794|52152.2|52059.2|4739
1708009200000|2024-02-15 15:00:00|52667.8|52574.8|52021.3|51928.3|52719.4|52626.4|51776.5|51683.5|5227
1708012800000|2024-02-15 16:00:00|52026.6|51933.6|52317.8|52224.8|52436.4|52343.4|51792.5|51699.5|5307
1708016400000|2024-02-15 17:00:00|52312.1|52219.1|51929|51836|52377.6|52284.6|51906.8|51813.8|4537
1708020000000|2024-02-15 18:00:00|51934.7|51841.7|52039.8|51946.8|52122|52029|51893.7|51800.7|2572
1708023600000|2024-02-15 19:00:00|52039.2|51946.2|52096|52003|52124.4|52031.4|51785|51692|2678
1708027200000|2024-02-15 20:00:00|52091|51998|51745.1|51652.1|52092|51999|51651.9|51558.9|2033
1708030800000|2024-02-15 21:00:00|51743.2|51650.2|51390.9|51297.9|51855.7|51762.7|51370.9|51277.9|2656
1708034400000|2024-02-15 22:00:00|51391.2|51298.2|51731.5|51638.5|51895.3|51802.3|51379.4|51286.4|6602
1708038000000|2024-02-15 23:00:00|51709.7|51616.7|51960.1|51867.1|52046.5|51953.5|51687.7|51594.7|864
1708041600000|2024-02-16 00:00:00|51960|51867|51983.6|51890.6|52076.8|51983.8|51877.5|51784.5|938
1708045200000|2024-02-16 01:00:00|51979|51886|52048|51955|52232.5|52139.5|51949.1|51856.1|1107
1708048800000|2024-02-16 02:00:00|52021.1|51928.1|52239.8|52146.8|52274.5|52181.5|51910.8|51817.8|803
1708052400000|2024-02-16 03:00:00|52239.3|52146.3|52346.3|52253.3|52414.5|52321.5|52171|52078|1612
1708056000000|2024-02-16 04:00:00|52365.9|52272.9|52188.7|52095.7|52421.4|52328.4|52176.4|52083.4|740
1708059600000|2024-02-16 05:00:00|52178.9|52085.9|52118.6|52025.6|52246.6|52153.6|52064.8|51971.8|1699
1708063200000|2024-02-16 06:00:00|52116.6|52023.6|51945.4|51852.4|52218.9|52125.9|51893.3|51800.3|2620
1708066800000|2024-02-16 07:00:00|51943.1|51850.1|51792.5|51699.5|52019|51926|51771.6|51678.6|2543
1708070400000|2024-02-16 08:00:00|51788.9|51695.9|51887.8|51794.8|52062.7|51969.7|51762.3|51669.3|2956
1708074000000|2024-02-16 09:00:00|51887.7|51794.7|51883.3|51790.3|52044|51951|51644.8|51551.8|3419
1708077600000|2024-02-16 10:00:00|51880|51787|52341.9|52248.9|52346.5|52253.5|51852.1|51759.1|2496
1708081200000|2024-02-16 11:00:00|52344.2|52251.2|52276.5|52183.5|52468.5|52375.5|52232.8|52139.8|4500
1708084800000|2024-02-16 12:00:00|52275.5|52182.5|52444.2|52351.2|52466|52373|52166|52073|3427
1708088400000|2024-02-16 13:00:00|52448.2|52355.2|52526.5|52433.5|52532.7|52439.7|52199.4|52106.4|2389
1708092000000|2024-02-16 14:00:00|52532.7|52439.7|51997.9|51904.9|52620.7|52527.7|51824.5|51731.5|4173
1708095600000|2024-02-16 15:00:00|51984.3|51891.3|51934.5|51841.5|51984.3|51891.3|51659.5|51566.5|4466
1708099200000|2024-02-16 16:00:00|51934.7|51841.7|52109.6|52016.6|52313.6|52220.6|51890.9|51797.9|3710
1708102800000|2024-02-16 17:00:00|52100.5|52007.5|52066.5|51973.5|52126.7|52033.7|51863.2|51770.2|1904
1708106400000|2024-02-16 18:00:00|52082.1|51989.1|52013|51920|52087.1|51994.1|51882.8|51789.8|2688
1708110000000|2024-02-16 19:00:00|52037.5|51944.5|51812.7|51719.7|52079.7|51986.7|51718.1|51625.1|1937
1708113600000|2024-02-16 20:00:00|51799.3|51706.3|51884.5|51791.5|51969.5|51876.5|51750.5|51657.5|2462
1708117200000|2024-02-16 21:00:00|51877.6|51784.6|52060.9|51967.9|52063.8|51970.8|51819.3|51726.3|4176
1708156800000|2024-02-17 08:00:00|51973.7|51880.7|51792.2|51699.2|51973.7|51880.7|51774.7|51681.7|4122
1708160400000|2024-02-17 09:00:00|51792|51699|51736.4|51643.4|51855.3|51762.3|51719.5|51626.5|4011
1708164000000|2024-02-17 10:00:00|51734.9|51641.9|51771.2|51678.2|51775|51682|51553.8|51460.8|4779
1708167600000|2024-02-17 11:00:00|51771.1|51678.1|51754.4|51661.4|51844|51751|51739.8|51646.8|2925
1708171200000|2024-02-17 12:00:00|51749.6|51656.6|51770.9|51677.9|51787.4|51694.4|51610|51517|3126
1708174800000|2024-02-17 13:00:00|51771.8|51678.8|51240.7|51147.7|51772.4|51679.4|51159.3|51066.3|8245
1708178400000|2024-02-17 14:00:00|51239.9|51146.9|50900.6|50807.6|51383.5|51290.5|50687.4|50594.4|10284
1708182000000|2024-02-17 15:00:00|50899|50806|51036.5|50943.5|51229.1|51136.1|50695.2|50602.2|9206
1708185600000|2024-02-17 16:00:00|51035.5|50942.5|51004.4|50911.4|51068.8|50975.8|50800.2|50707.2|6952
1708189200000|2024-02-17 17:00:00|51004.3|50911.3|51262.4|51169.4|51315.4|51222.4|51001.5|50908.5|5619
1708192800000|2024-02-17 18:00:00|51261.1|51168.1|51316.1|51223.1|51341.4|51248.4|51196.3|51103.3|3835
1708196400000|2024-02-17 19:00:00|51316.7|51223.7|51454.6|51361.6|51493.4|51400.4|51293.2|51200.2|3835
1708200000000|2024-02-17 20:00:00|51454.8|51361.8|51573.7|51480.7|51617.3|51524.3|51365.2|51272.2|3735
1708203600000|2024-02-17 21:00:00|51573.2|51480.2|51850.6|51757.6|52059.8|51966.8|51494.2|51401.2|7539
1708207200000|2024-02-17 22:00:00|51850.3|51757.3|51763.3|51670.3|51915.7|51822.7|51646.3|51553.3|4965
1708210800000|2024-02-17 23:00:00|51761.8|51668.8|51706.6|51613.6|51790.5|51697.5|51649.3|51556.3|3347
1708214400000|2024-02-18 00:00:00|51706.9|51613.9|51729.5|51636.5|51818.7|51725.7|51600.1|51507.1|3605
1708218000000|2024-02-18 01:00:00|51734.4|51641.4|51588.3|51495.3|51853.3|51760.3|51550.7|51457.7|3952
1708221600000|2024-02-18 02:00:00|51588.2|51495.2|51328|51235|51611.9|51518.9|51232.1|51139.1|5631
1708225200000|2024-02-18 03:00:00|51328.1|51235.1|51530.7|51437.7|51530.7|51437.7|51316.8|51223.8|3441
1708228800000|2024-02-18 04:00:00|51530.5|51437.5|51619.9|51526.9|51686|51593|51525.9|51432.9|4346
1708232400000|2024-02-18 05:00:00|51620.5|51527.5|51706.8|51613.8|51734.4|51641.4|51594.9|51501.9|2255
1708236000000|2024-02-18 06:00:00|51707.5|51614.5|51557.4|51464.4|51746.7|51653.7|51458.5|51365.5|4535
1708239600000|2024-02-18 07:00:00|51557.8|51464.8|51718.9|51625.9|51790.4|51697.4|51494.6|51401.6|3525
1708243200000|2024-02-18 08:00:00|51718.8|51625.8|51843.6|51750.6|51846.8|51753.8|51704.9|51611.9|3602
1708246800000|2024-02-18 09:00:00|51841.8|51748.8|52030.8|51937.8|52042|51949|51841.8|51748.8|4798
1708250400000|2024-02-18 10:00:00|52030.2|51937.2|51880.9|51787.9|52108.9|52015.9|51850|51757|4419
1708254000000|2024-02-18 11:00:00|51880.7|51787.7|51880.8|51787.8|51887.7|51794.7|51743.4|51650.4|2669
1708257600000|2024-02-18 12:00:00|51881.3|51788.3|51607|51514|51919|51826|51593.6|51500.6|4806
1708261200000|2024-02-18 13:00:00|51608.9|51515.9|51676.7|51583.7|51736.5|51643.5|51598.8|51505.8|3608
1708264800000|2024-02-18 14:00:00|51676.6|51583.6|51939.2|51846.2|51986.8|51893.8|51675.9|51582.9|3730
1708268400000|2024-02-18 15:00:00|51939.6|51846.6|51829.2|51736.2|51946.4|51853.4|51790.5|51697.5|3676
1708272000000|2024-02-18 16:00:00|51830.3|51737.3|51898|51805|51932.6|51839.6|51727.1|51634.1|2257
1708275600000|2024-02-18 17:00:00|51892.6|51799.6|51895.8|51802.8|52029.8|51936.8|51847.5|51754.5|2260
1708279200000|2024-02-18 18:00:00|51896.4|51803.4|51845.8|51752.8|51896.4|51803.4|51705.9|51612.9|3888
1708282800000|2024-02-18 19:00:00|51847.4|51754.4|51819.2|51726.2|51919.2|51826.2|51756|51663|4495
1708286400000|2024-02-18 20:00:00|51821.4|51728.4|51872.7|51699.7|51873.6|51734.4|51650.8|51557.8|3748
1708290000000|2024-02-18 21:00:00|51873|51700|51910.3|51817.3|52004.9|51853.5|51850.2|51677.2|2559
1708293600000|2024-02-18 22:00:00|51901.4|51808.4|52287.2|52194.2|52435|52342|51880.5|51787.5|5275
1708297200000|2024-02-18 23:00:00|52286.3|52193.3|52185|52092|52401.5|52308.5|52038.5|51945.5|3850
1708300800000|2024-02-19 00:00:00|52185.7|52092.7|52230.2|52137.2|52468.7|52375.7|52159.4|52066.4|4639
1708304400000|2024-02-19 01:00:00|52234.6|52141.6|52134.1|52041.1|52238.9|52145.9|51957.9|51864.9|3431
1708308000000|2024-02-19 02:00:00|52133.1|52040.1|52194.8|52101.8|52257.2|52164.2|52133.1|52040.1|2914
1708311600000|2024-02-19 03:00:00|52202.5|52109.5|52114.2|52021.2|52214.2|52121.2|52027.2|51934.2|3133
1708315200000|2024-02-19 04:00:00|52114.6|52021.6|52146.5|52053.5|52268.5|52175.5|52074.1|51981.1|4377
1708318800000|2024-02-19 05:00:00|52146.7|52053.7|52181.7|52088.7|52198.6|52105.6|52039.6|51946.6|4029
1708322400000|2024-02-19 06:00:00|52180.8|52087.8|52438.7|52345.7|52511.9|52418.9|52180.8|52087.8|5111
1708326000000|2024-02-19 07:00:00|52436.5|52343.5|52447.3|52354.3|52535.7|52442.7|52352.5|52259.5|3268
1708329600000|2024-02-19 08:00:00|52442.7|52349.7|52147.6|52054.6|52462.6|52369.6|52123.3|52030.3|2926
1708333200000|2024-02-19 09:00:00|52149.1|52056.1|52309.7|52216.7|52409.5|52316.5|52149.1|52056.1|3528
1708336800000|2024-02-19 10:00:00|52310|52217|52401.2|52308.2|52494|52401|52214.1|52121.1|4138
1708340400000|2024-02-19 11:00:00|52409|52316|52388.7|52295.7|52470.4|52377.4|52336.4|52243.4|4254
1708344000000|2024-02-19 12:00:00|52387.7|52294.7|52319.5|52226.5|52505.1|52412.1|52287.3|52194.3|4185
1708347600000|2024-02-19 13:00:00|52320.4|52227.4|52203.1|52110.1|52424.1|52331.1|52174.2|52081.2|2664
1708351200000|2024-02-19 14:00:00|52209|52116|52146.9|52053.9|52245.4|52152.4|52077.4|51984.4|4598
1708354800000|2024-02-19 15:00:00|52147|52054|52174.5|52081.5|52392.5|52299.5|52086.4|51993.4|4242
1708358400000|2024-02-19 16:00:00|52175.9|52082.9|51823.5|51730.5|52274.5|52181.5|51732.2|51639.2|4962
1708362000000|2024-02-19 17:00:00|51824.9|51731.9|52201.2|52108.2|52249.4|52156.4|51739.9|51646.9|6084
1708365600000|2024-02-19 18:00:00|52199.9|52106.9|51977.5|51884.5|52246.8|52153.8|51964.8|51871.8|4194
1708369200000|2024-02-19 19:00:00|51976.9|51883.9|51868.7|51775.7|51982.5|51889.5|51835|51742|3495
1708372800000|2024-02-19 20:00:00|51868.1|51775.1|51847|51754|51982.7|51889.7|51815.1|51722.1|2437
1708376400000|2024-02-19 21:00:00|51861.8|51768.8|51951.8|51858.8|51960.8|51867.8|51760.3|51667.3|3138
1708380000000|2024-02-19 22:00:00|51951.9|51858.9|51991|51898|52152|52059|51919.1|51826.1|5439
1708383600000|2024-02-19 23:00:00|51995.7|51902.7|51821.6|51728.6|52061.5|51968.5|51757.6|51664.6|3122
1708387200000|2024-02-20 00:00:00|51822.1|51729.1|51688.3|51595.3|51875.1|51782.1|51546.5|51453.5|5170
1708390800000|2024-02-20 01:00:00|51692.4|51599.4|51686.2|51593.2|51753.7|51660.7|51357.5|51264.5|4957
1708394400000|2024-02-20 02:00:00|51677.6|51584.6|51757.6|51664.6|51797.7|51704.7|51596.5|51503.5|2760
1708398000000|2024-02-20 03:00:00|51759.8|51666.8|51632|51539|51828.7|51735.7|51620.5|51527.5|4143
1708401600000|2024-02-20 04:00:00|51626.7|51533.7|51831.7|51738.7|51864.5|51771.5|51574.5|51481.5|3543
1708405200000|2024-02-20 05:00:00|51833.5|51740.5|51949.2|51856.2|52029.3|51936.3|51798.8|51705.8|3532
1708408800000|2024-02-20 06:00:00|51953.1|51860.1|51994.6|51901.6|52079.5|51986.5|51946.5|51853.5|1820
1708412400000|2024-02-20 07:00:00|51991.1|51898.1|51885.6|51792.6|52017|51924|51859.8|51766.8|3169
1708416000000|2024-02-20 08:00:00|51885.4|51792.4|51820.3|51727.3|51931.8|51838.8|51639.3|51546.3|2543
1708419600000|2024-02-20 09:00:00|51822.5|51729.5|51807.8|51714.8|51871.2|51778.2|51609.9|51516.9|4141
1708423200000|2024-02-20 10:00:00|51809.8|51716.8|52162|52069|52162|52069|51809.8|51716.8|4103
1708426800000|2024-02-20 11:00:00|52174.5|52081.5|52336.5|52243.5|52431.4|52338.4|52174.5|52081.5|4025
1708430400000|2024-02-20 12:00:00|52339.7|52246.7|52230.6|52137.6|52441|52348|52180.1|52087.1|4087
1708434000000|2024-02-20 13:00:00|52231.8|52138.8|52885.7|52792.7|53029.8|52936.8|52192|52099|4847
1708437600000|2024-02-20 14:00:00|52885.4|52792.4|52090.8|51997.8|52906.5|52813.5|51846.7|51753.7|4596
1708441200000|2024-02-20 15:00:00|52087.7|51994.7|51723.4|51630.4|52120.6|52027.6|51416.5|51323.5|3676
1708444800000|2024-02-20 16:00:00|51724.9|51631.9|51442.4|51349.4|51832.5|51739.5|51416.3|51323.3|4299
1708448400000|2024-02-20 17:00:00|51443.5|51350.5|51370.2|51277.2|51446.6|51353.6|50810.6|50717.6|4729
1708452000000|2024-02-20 18:00:00|51371.5|51278.5|51555.3|51462.3|51587.9|51494.9|51288.8|51195.8|3265
1708455600000|2024-02-20 19:00:00|51554.9|51461.9|52145.4|52052.4|52164|52071|51480|51387|4559
1708459200000|2024-02-20 20:00:00|52142.4|52049.4|52037.6|51944.6|52264.8|52171.8|52000|51907|4861
1708462800000|2024-02-20 21:00:00|52044.3|51951.3|52077.5|51984.5|52227.3|52134.3|51948.9|51855.9|5768
1708466400000|2024-02-20 22:00:00|52074.6|51981.6|52247.5|52154.5|52353.2|52260.2|52056.6|51963.6|4403
1708470000000|2024-02-20 23:00:00|52250.1|52157.1|52313.2|52220.2|52566.6|52473.6|52250.1|52157.1|6096
1708473600000|2024-02-21 00:00:00|52313.6|52220.6|52236.5|52143.5|52416.5|52323.5|52177.8|52084.8|5000
1708477200000|2024-02-21 01:00:00|52228.1|52135.1|52159.9|52066.9|52343.6|52250.6|52099.6|52006.6|2975
1708480800000|2024-02-21 02:00:00|52156.1|52063.1|52115.8|52022.8|52206.5|52113.5|52093.5|52000.5|3908
1708484400000|2024-02-21 03:00:00|52114.8|52021.8|52052.5|51959.5|52148.1|52055.1|52042.5|51949.5|2697
1708488000000|2024-02-21 04:00:00|52052.2|51959.2|52006.6|51913.6|52062|51969|51876.3|51783.3|3309
1708491600000|2024-02-21 05:00:00|52005.8|51912.8|51884.4|51791.4|52158.7|52065.7|51867.2|51774.2|2870
1708495200000|2024-02-21 06:00:00|51880.5|51787.5|51789.1|51696.1|51940|51847|51726.6|51633.6|3454
1708498800000|2024-02-21 07:00:00|51788.5|51695.5|51612.1|51519.1|51827.6|51734.6|51527.7|51434.7|3600
1708502400000|2024-02-21 08:00:00|51612.6|51519.6|51712.6|51619.6|51821.6|51728.6|51577.6|51484.6|3123
1708506000000|2024-02-21 09:00:00|51713.8|51620.8|51142|51049|51743.7|51650.7|51047.5|50954.5|4970
1708509600000|2024-02-21 10:00:00|51140.1|51047.1|51318.4|51225.4|51455.8|51362.8|50940|50847|5280
1708513200000|2024-02-21 11:00:00|51320.5|51227.5|51285.1|51192.1|51413|51320|51251.5|51158.5|2086
1708516800000|2024-02-21 12:00:00|51012|50919|51363.1|51270.1|51443|51350|50688.7|50595.7|6597
1708520400000|2024-02-21 13:00:00|51362.4|51269.4|51227.6|51134.6|51488.8|51395.8|50946.5|50853.5|5607
1708524000000|2024-02-21 14:00:00|51230.6|51137.6|50969.3|50876.3|51251.2|51158.2|50815|50722|6393
1708527600000|2024-02-21 15:00:00|50977.1|50884.1|51200.7|51107.7|51362.5|51269.5|50887.1|50794.1|5290
1708531200000|2024-02-21 16:00:00|51202.1|51109.1|51395.2|51302.2|51473.5|51380.5|51072.9|50979.9|4708
1708534800000|2024-02-21 17:00:00|51393.6|51300.6|50977.9|50884.9|51472.7|51379.7|50937.5|50844.5|4754
1708538400000|2024-02-21 18:00:00|50989.2|50896.2|50904|50811|51153.7|51060.7|50865.6|50772.6|4372
1708542000000|2024-02-21 19:00:00|50903.5|50810.5|51105.3|51012.3|51107.4|51014.4|50704.1|50611.1|5402
1708545600000|2024-02-21 20:00:00|51107.4|51014.4|51009|50916|51179.6|51086.6|50913.5|50820.5|3192
1708549200000|2024-02-21 21:00:00|51010.4|50917.4|51432.6|51339.6|51436.5|51343.5|50995.6|50902.6|4976
1708552800000|2024-02-21 22:00:00|51432.8|51339.8|51557.6|51464.6|51567.5|51474.5|51274|51181|4919
1708556400000|2024-02-21 23:00:00|51551.5|51458.5|51895.2|51802.2|51987.4|51894.4|51539.9|51446.9|4756
1708560000000|2024-02-22 00:00:00|51896.5|51803.5|51580.3|51487.3|51920.7|51827.7|51557|51464|4414
1708563600000|2024-02-22 01:00:00|51579.5|51486.5|51281.3|51188.3|51681.1|51588.1|51198.2|51105.2|4897
1708567200000|2024-02-22 02:00:00|51281|51188|51461.2|51368.2|51526|51433|51269|51176|4722
1708570800000|2024-02-22 03:00:00|51461.1|51368.1|51621.9|51528.9|51693|51600|51414.9|51321.9|1856
1708574400000|2024-02-22 04:00:00|51622.5|51529.5|51477.4|51384.4|51681.3|51588.3|51396|51303|1995
1708578000000|2024-02-22 05:00:00|51471.5|51378.5|51564.7|51471.7|51712.4|51619.4|51461.9|51368.9|1598
1708581600000|2024-02-22 06:00:00|51565.3|51472.3|51803.9|51710.9|51845.5|51752.5|51565.3|51472.3|2185
1708585200000|2024-02-22 07:00:00|51798.2|51705.2|51864.3|51771.3|51941.9|51848.9|51701.2|51608.2|4240
1708588800000|2024-02-22 08:00:00|51864.4|51771.4|51935|51842|51979.7|51886.7|51714.3|51621.3|2578
1708592400000|2024-02-22 09:00:00|51932.9|51839.9|51991.1|51898.1|52061.7|51968.7|51745.2|51652.2|4443
1708596000000|2024-02-22 10:00:00|51991.8|51898.8|51736|51643|51991.8|51898.8|51631|51538|3860
1708599600000|2024-02-22 11:00:00|51739|51646|51653.9|51560.9|51744.8|51651.8|51564.1|51471.1|2742
1708603200000|2024-02-22 12:00:00|51661.2|51568.2|51567|51474|51767.1|51674.1|51469.3|51376.3|3880
1708606800000|2024-02-22 13:00:00|51566.4|51473.4|51188.4|51095.4|51584.3|51491.3|50975|50882|4572
1708610400000|2024-02-22 14:00:00|51185.6|51092.6|51418.5|51325.5|51454.9|51361.9|51080.1|50987.1|3975
1708614000000|2024-02-22 15:00:00|51419.2|51326.2|51636.4|51543.4|51708|51615|51332.7|51239.7|3440
1708617600000|2024-02-22 16:00:00|51635.1|51542.1|51518|51425|51787.6|51694.6|51446.5|51353.5|3248
1708621200000|2024-02-22 17:00:00|51520.9|51427.9|51735.8|51642.8|51771.6|51678.6|51492.7|51399.7|2030
1708624800000|2024-02-22 18:00:00|51735.1|51642.1|51746.4|51653.4|51760.5|51667.5|51540|51447|3201
1708628400000|2024-02-22 19:00:00|51754.5|51661.5|51556.5|51463.5|51756.7|51663.7|51511.5|51418.5|4260
1708632000000|2024-02-22 20:00:00|51549|51456|52045.7|51952.7|52112.3|52019.3|51510.1|51417.1|4851
1708635600000|2024-02-22 21:00:00|52044.2|51951.2|51698.1|51605.1|52054.1|51961.1|51596|51503|4809
1708639200000|2024-02-22 22:00:00|51702.1|51609.1|51496.7|51403.7|51752.9|51659.9|51230|51137|4843
1708642800000|2024-02-22 23:00:00|51494.6|51401.6|51336.6|51243.6|51524.6|51431.6|51267.2|51174.2|3676
1708646400000|2024-02-23 00:00:00|51335.7|51242.7|51474|51381|51522.2|51429.2|51310|51217|1560
1708650000000|2024-02-23 01:00:00|51490.2|51397.2|51359.5|51266.5|51572.8|51479.8|51356.6|51263.6|2416
1708653600000|2024-02-23 02:00:00|51357.1|51264.1|51138.1|51045.1|51461.7|51368.7|51081.4|50988.4|2716
1708657200000|2024-02-23 03:00:00|51141|51048|51123.7|51030.7|51206.3|51113.3|51011.6|50918.6|3964
1708660800000|2024-02-23 04:00:00|51124.8|51031.8|51257.2|51164.2|51358.6|51265.6|51044.5|50951.5|3798
1708664400000|2024-02-23 05:00:00|51260|51167|51278.3|51185.3|51279.7|51186.7|51156.9|51063.9|2906
1708668000000|2024-02-23 06:00:00|51279.7|51186.7|51330.9|51237.9|51353.6|51260.6|51256.9|51163.9|3027
1708671600000|2024-02-23 07:00:00|51336.8|51243.8|50963.9|50870.9|51338.3|51245.3|50933.3|50840.3|5219
1708675200000|2024-02-23 08:00:00|50964.2|50871.2|51001.8|50908.8|51211.3|51118.3|50879.6|50786.6|3954
1708678800000|2024-02-23 09:00:00|51000|50907|51053.9|50960.9|51105.7|51012.7|50909.6|50816.6|3946
1708682400000|2024-02-23 10:00:00|51053.2|50960.2|51216.7|51123.7|51219.6|51126.6|51011.8|50918.8|3695
1708686000000|2024-02-23 11:00:00|51216.9|51123.9|51261.7|51168.7|51293.1|51200.1|51191.5|51098.5|2796
1708689600000|2024-02-23 12:00:00|51263.6|51170.6|51034|50941|51266.3|51173.3|50970.1|50877.1|4516
1708693200000|2024-02-23 13:00:00|51030.3|50937.3|51102.3|51009.3|51133.1|51040.1|50962.7|50869.7|3672
1708696800000|2024-02-23 14:00:00|51095|51002|51161.2|51068.2|51371.5|51278.5|50840.4|50747.4|4853
1708700400000|2024-02-23 15:00:00|51160.3|51067.3|50955.1|50862.1|51162.9|51069.9|50884.3|50791.3|6646
1708704000000|2024-02-23 16:00:00|50956.8|50863.8|51099.6|51006.6|51146.1|51053.1|50680.6|50587.6|5873
1708707600000|2024-02-23 17:00:00|51095|51002|51180.7|51087.7|51215.1|51122.1|51021|50928|4717
1708711200000|2024-02-23 18:00:00|51177.7|51084.7|51147.9|51054.9|51230|51137|51039.5|50946.5|4347
1708714800000|2024-02-23 19:00:00|51149.1|51056.1|51138.8|51045.8|51229.8|51136.8|51078|50985|3776
1708718400000|2024-02-23 20:00:00|51140.7|51047.7|51126.4|51033.4|51208.5|51115.5|51006|50913|3382
1708722000000|2024-02-23 21:00:00|51125.7|51032.7|51034.6|50941.6|51138.1|51045.1|51033|50940|3453
1708761600000|2024-02-24 08:00:00|51109.9|51016.9|51028.3|50935.3|51141.6|51048.6|50998.3|50905.3|3044
1708765200000|2024-02-24 09:00:00|51027.8|50934.8|51127.1|51034.1|51151.4|51058.4|51023.9|50930.9|1803
1708768800000|2024-02-24 10:00:00|51128.3|51035.3|51134.6|51041.6|51206.6|51113.6|51119.7|51026.7|2121
1708772400000|2024-02-24 11:00:00|51134.7|51041.7|51156.6|51063.6|51175.3|51082.3|51075.2|50982.2|2027
1708776000000|2024-02-24 12:00:00|51157.2|51064.2|51117|51024|51165.8|51072.8|51077.8|50984.8|2346
1708779600000|2024-02-24 13:00:00|51116.5|51023.5|51178|51085|51206.1|51113.1|51100.9|51007.9|2436
1708783200000|2024-02-24 14:00:00|51179.8|51086.8|51176.1|51083.1|51193|51100|51123.3|51030.3|2440
1708786800000|2024-02-24 15:00:00|51176.6|51083.6|51147.2|51054.2|51187.6|51094.6|51145.2|51052.2|1596
1708790400000|2024-02-24 16:00:00|51147.1|51054.1|51250|51157|51250.2|51157.2|51143.3|51050.3|1703
1708794000000|2024-02-24 17:00:00|51249.9|51156.9|51577.7|51484.7|51725.5|51632.5|51249.2|51156.2|5620
1708797600000|2024-02-24 18:00:00|51574.8|51481.8|51481|51388|51730.1|51637.1|51452.6|51359.6|4618
1708801200000|2024-02-24 19:00:00|51482|51389|51599.7|51506.7|51672|51579|51482|51389|3539
1708804800000|2024-02-24 20:00:00|51598.8|51505.8|51555.6|51462.6|51624.9|51531.9|51485.1|51392.1|2861
1708808400000|2024-02-24 21:00:00|51552.9|51459.9|51606.4|51513.4|51677.3|51584.3|51512.7|51419.7|3309
1708812000000|2024-02-24 22:00:00|51606.5|51513.5|51603.2|51510.2|51710.5|51617.5|51603.1|51510.1|2763
1708815600000|2024-02-24 23:00:00|51603.1|51510.1|51610|51517|51685|51592|51543.9|51450.9|2876
1708819200000|2024-02-25 00:00:00|51609.5|51516.5|51526|51433|51624.5|51531.5|51492.5|51399.5|2769
1708822800000|2024-02-25 01:00:00|51527.8|51434.8|51720.6|51627.6|51723.6|51630.6|51485.4|51392.4|3693
1708826400000|2024-02-25 02:00:00|51720.3|51627.3|51642.7|51549.7|51925.5|51832.5|51601.3|51508.3|5709
1708830000000|2024-02-25 03:00:00|51643|51550|51662.1|51569.1|51663.3|51570.3|51513.2|51420.2|3938
1708833600000|2024-02-25 04:00:00|51663.6|51570.6|51661.4|51568.4|51667.8|51574.8|51558.4|51465.4|3153
1708837200000|2024-02-25 05:00:00|51661.3|51568.3|51715.3|51622.3|51764.1|51671.1|51640.9|51547.9|3060
1708840800000|2024-02-25 06:00:00|51715.2|51622.2|51800.8|51707.8|51847.7|51754.7|51680|51587|4136
1708844400000|2024-02-25 07:00:00|51801.2|51708.2|51766.5|51673.5|51816.4|51723.4|51727|51634|2826
1708848000000|2024-02-25 08:00:00|51766|51673|51654.7|51561.7|51824.3|51731.3|51639.5|51546.5|3217
1708851600000|2024-02-25 09:00:00|51654.6|51561.6|51678.6|51585.6|51686.1|51593.1|51585.2|51492.2|3268
1708855200000|2024-02-25 10:00:00|51679|51586|51621.3|51528.3|51721.5|51628.5|51603.4|51510.4|2357
1708858800000|2024-02-25 11:00:00|51621.2|51528.2|51690.1|51597.1|51739.8|51646.8|51603.3|51510.3|1859
1708862400000|2024-02-25 12:00:00|51690.2|51597.2|51699.1|51606.1|51707.8|51614.8|51631.2|51538.2|2766
1708866000000|2024-02-25 13:00:00|51698.9|51605.9|51656.8|51563.8|51734.4|51641.4|51603.9|51510.9|3691
1708869600000|2024-02-25 14:00:00|51657.1|51564.1|51787.1|51694.1|51821.3|51728.3|51648.5|51555.5|5231
1708873200000|2024-02-25 15:00:00|51787.2|51694.2|51564.4|51471.4|51806.5|51713.5|51487.8|51394.8|5666
1708876800000|2024-02-25 16:00:00|51564.2|51471.2|51421.9|51328.9|51661.4|51568.4|51331.2|51238.2|6667
1708880400000|2024-02-25 17:00:00|51421|51328|51605.6|51512.6|51618.5|51525.5|51408|51315|3336
1708884000000|2024-02-25 18:00:00|51606|51513|51622.6|51529.6|51624.6|51531.6|51549.3|51456.3|2337
1708887600000|2024-02-25 19:00:00|51623.3|51530.3|51717.2|51624.2|51774.6|51681.6|51557.7|51464.7|3855
1708891200000|2024-02-25 20:00:00|51717|51624|51818.4|51645.4|52005.7|51912.7|51717|51622.4|6037
1708894800000|2024-02-25 21:00:00|51818.6|51645.6|51812.2|51719.2|51852.4|51733.5|51736.4|51563.4|3986
1708898400000|2024-02-25 22:00:00|51811.6|51718.6|51752.5|51659.5|51910.6|51817.6|51697.9|51604.9|3482
1708902000000|2024-02-25 23:00:00|51754.4|51661.4|51777.7|51684.7|51847.5|51754.5|51716.5|51623.5|4016
1708905600000|2024-02-26 00:00:00|51777.8|51684.8|51802.5|51709.5|51804|51711|51667.6|51574.6|1406
1708909200000|2024-02-26 01:00:00|51725.4|51632.4|51523.1|51430.1|51745.5|51652.5|51523.1|51430.1|4008
1708912800000|2024-02-26 02:00:00|51528.5|51435.5|51481.1|51388.1|51587.8|51494.8|51481.1|51388.1|4130
1708916400000|2024-02-26 03:00:00|51481.8|51388.8|51602.1|51509.1|51610.5|51517.5|51451.8|51358.8|2762
1708920000000|2024-02-26 04:00:00|51603.3|51510.3|51584.6|51491.6|51620.2|51527.2|51525.2|51432.2|1583
1708923600000|2024-02-26 05:00:00|51584.9|51491.9|51623.7|51530.7|51637.9|51544.9|51481.6|51388.6|1142
1708927200000|2024-02-26 06:00:00|51623.8|51530.8|51567.6|51474.6|51644.6|51551.6|51542.6|51449.6|1439
1708930800000|2024-02-26 07:00:00|51569.6|51476.6|51339.7|51246.7|51570.1|51477.1|51339.6|51246.6|2125
1708934400000|2024-02-26 08:00:00|51339.8|51246.8|51317.1|51224.1|51424.3|51331.3|51307.6|51214.6|2152
1708938000000|2024-02-26 09:00:00|51318.6|51225.6|50996.7|50903.7|51350.9|51257.9|50959.7|50866.7|2640
1708941600000|2024-02-26 10:00:00|50996.6|50903.6|51216.4|51123.4|51284.2|51191.2|50986.1|50893.1|3952
1708945200000|2024-02-26 11:00:00|51216.8|51123.8|51137.3|51044.3|51261.1|51168.1|51093.4|51000.4|5005
1708948800000|2024-02-26 12:00:00|51138|51045|51276.9|51183.9|51277.2|51184.2|51003.5|50910.5|4152
1708952400000|2024-02-26 13:00:00|51278.2|51185.2|51277.1|51184.1|51481.9|51388.9|51250.7|51157.7|3805
1708956000000|2024-02-26 14:00:00|51275.5|51182.5|51739.2|51646.2|51773.1|51680.1|51267.8|51174.8|3950
1708959600000|2024-02-26 15:00:00|51740.9|51647.9|52905.9|52812.9|52906|52813|51696.4|51603.4|7366
1708963200000|2024-02-26 16:00:00|52907.7|52814.7|53441.1|53348.1|53673.6|53580.6|52825.2|52732.2|7245
1708966800000|2024-02-26 17:00:00|53444.7|53351.7|53544.6|53451.6|53562.9|53469.9|53265.2|53172.2|6243
1708970400000|2024-02-26 18:00:00|53547.3|53454.3|53640.4|53547.4|53684.7|53591.7|53356.6|53263.6|4388
1708974000000|2024-02-26 19:00:00|53636.4|53543.4|54579.6|54486.6|54579.6|54486.6|53488.2|53395.2|5578
1708977600000|2024-02-26 20:00:00|54578.4|54485.4|54520.2|54427.2|54966.5|54873.5|54319.1|54226.1|5465
1708981200000|2024-02-26 21:00:00|54506.9|54413.9|54693.6|54600.6|54783.5|54690.5|54363.4|54270.4|6006
1708984800000|2024-02-26 22:00:00|54694.9|54601.9|54738|54645|54853.3|54760.3|54537.7|54444.7|6653
1708988400000|2024-02-26 23:00:00|54722.1|54629.1|54548|54455|54738|54645|54507.7|54414.7|2662
1708992000000|2024-02-27 00:00:00|54549.8|54456.8|54612.2|54519.2|54720.5|54627.5|54511.1|54418.1|2804
1708995600000|2024-02-27 01:00:00|54624.9|54531.9|55844.5|55751.5|55848.8|55755.8|54575.8|54482.8|6120
1708999200000|2024-02-27 02:00:00|55846.5|55753.5|56363.3|56270.3|57111.5|57018.5|55661.4|55568.4|7760
1709002800000|2024-02-27 03:00:00|56359.7|56266.7|55769.4|55676.4|56601.9|56508.9|55607.2|55514.2|4658
1709006400000|2024-02-27 04:00:00|55770.4|55677.4|55793|55700|56149.2|56056.2|55640.9|55547.9|5172
1709010000000|2024-02-27 05:00:00|55789.8|55696.8|56117.1|56024.1|56256.9|56163.9|55701.2|55608.2|5863
1709013600000|2024-02-27 06:00:00|56119.7|56026.7|56409.5|56316.5|56513.1|56420.1|56108.5|56015.5|4628
1709017200000|2024-02-27 07:00:00|56435|56342|56119.3|56026.3|56438|56345|55870.7|55777.7|4511
1709020800000|2024-02-27 08:00:00|56133|56040|56306|56213|56502.8|56409.8|56088.5|55995.5|4104
1709024400000|2024-02-27 09:00:00|56298.4|56205.4|56688.1|56595.1|56788.5|56695.5|56215.6|56122.6|4981
1709028000000|2024-02-27 10:00:00|56687.9|56594.9|56585.8|56492.8|56868.6|56775.6|56438.9|56345.9|4294
1709031600000|2024-02-27 11:00:00|56584.6|56491.6|56577.3|56484.3|56643.5|56550.5|56390.9|56297.9|3428
1709035200000|2024-02-27 12:00:00|56578.3|56485.3|56832.5|56739.5|57477.2|57384.2|56523.6|56430.6|6696
1709038800000|2024-02-27 13:00:00|56874.2|56781.2|57188.7|57095.7|57246.5|57153.5|56674.9|56581.9|5225
1709042400000|2024-02-27 14:00:00|57186.8|57093.8|57032.2|56939.2|57374.8|57281.8|56708.3|56615.3|5556
1709046000000|2024-02-27 15:00:00|57031.2|56938.2|56823.5|56730.5|57346.4|57253.4|56663.9|56570.9|6055
1709049600000|2024-02-27 16:00:00|56820|56727|57081.3|56988.3|57214.5|57121.5|56278.5|56185.5|6724
1709053200000|2024-02-27 17:00:00|57086.5|56993.5|56827.2|56734.2|57273.9|57180.9|56720.5|56627.5|5874
1709056800000|2024-02-27 18:00:00|56811.4|56718.4|57193.6|57100.6|57194.1|57101.1|56734.4|56641.4|5131
1709060400000|2024-02-27 19:00:00|57189.8|57096.8|57391.9|57298.9|57646|57553|56976.5|56883.5|4667
1709064000000|2024-02-27 20:00:00|57391.3|57298.3|57026.4|56933.4|57415.5|57322.5|56728.5|56635.5|3855
1709067600000|2024-02-27 21:00:00|57034.3|56941.3|56757.1|56664.1|57045.8|56952.8|56639.9|56546.9|3685
1709071200000|2024-02-27 22:00:00|56756.9|56663.9|56964.6|56871.6|57046.6|56953.6|56699.1|56606.1|5548
1709074800000|2024-02-27 23:00:00|56962.6|56869.6|57098.3|57005.3|57166.8|57073.8|56906.2|56813.2|2868
1709078400000|2024-02-28 00:00:00|57095.4|57002.4|57066.7|56973.7|57164.6|57071.6|56932.8|56839.8|3958
1709082000000|2024-02-28 01:00:00|57071.5|56978.5|56848.7|56755.7|57155.6|57062.6|56830.7|56737.7|2842
1709085600000|2024-02-28 02:00:00|56852.6|56759.6|56972.6|56879.6|57034.5|56941.5|56755|56662|2366
1709089200000|2024-02-28 03:00:00|56972.1|56879.1|56991.6|56898.6|57040.4|56947.4|56899.6|56806.6|2092
1709092800000|2024-02-28 04:00:00|56989.5|56896.5|57270.4|57177.4|57330.6|57237.6|56969.2|56876.2|1771
1709096400000|2024-02-28 05:00:00|57267.8|57174.8|57144.3|57051.3|57331.4|57238.4|57126.6|57033.6|2938
1709100000000|2024-02-28 06:00:00|57165.1|57072.1|57247.9|57154.9|57261.7|57168.7|57125|57032|2888
1709103600000|2024-02-28 07:00:00|57261.7|57168.7|58292.5|58199.5|58424.4|58331.4|57208.4|57115.4|4769
1709107200000|2024-02-28 08:00:00|58292.8|58199.8|59507.6|59414.6|59544.3|59451.3|58224.2|58131.2|7189
1709110800000|2024-02-28 09:00:00|59508.9|59415.9|59346|59253|59534.4|59441.4|58894.5|58801.5|4791
1709114400000|2024-02-28 10:00:00|59345.5|59252.5|59336.6|59243.6|59417.3|59324.3|59056.5|58963.5|4059
1709118000000|2024-02-28 11:00:00|59334.5|59241.5|58995|58902|59545.8|59452.8|58585.8|58492.8|4366
1709121600000|2024-02-28 12:00:00|58994|58901|59397.5|59304.5|59485.3|59392.3|58953.4|58860.4|4954
1709125200000|2024-02-28 13:00:00|59399.9|59306.9|60510.1|60417.1|60810.3|60717.3|59369.4|59276.4|7362
1709128800000|2024-02-28 14:00:00|60516.5|60423.5|61049.9|60956.9|61232.6|61139.6|59883.5|59790.5|6759
1709132400000|2024-02-28 15:00:00|61027.6|60934.6|61023.2|60930.2|61411.2|61318.2|60657|60564|7246
1709136000000|2024-02-28 16:00:00|61026.1|60933.1|62516.5|62423.5|62584.1|62491.1|61004.4|60911.4|7307
1709139600000|2024-02-28 17:00:00|62512.5|62419.5|61420.6|61327.6|64046.5|63953.5|58731.7|58638.7|11634
1709143200000|2024-02-28 18:00:00|61435.2|61342.2|61174.3|61081.3|61601.7|61508.7|59294.7|59201.7|10690
1709146800000|2024-02-28 19:00:00|61174.4|61081.4|61007.6|60914.6|61544.8|61451.8|60658.8|60565.8|8494
1709150400000|2024-02-28 20:00:00|61002.6|60909.6|60446.5|60353.5|61145.5|61052.5|59979.5|59886.5|7350
1709154000000|2024-02-28 21:00:00|60442.1|60349.1|60604.6|60511.6|60649.1|60556.1|59844.5|59751.5|6818
1709157600000|2024-02-28 22:00:00|60604|60511|61346.6|61253.6|61448.2|61355.2|60559.1|60466.1|9677
1709161200000|2024-02-28 23:00:00|61339.6|61246.6|62529|62436|62726.5|62633.5|61310.8|61217.8|6284
1709164800000|2024-02-29 00:00:00|62536.3|62443.3|61416.9|61323.9|62536.3|62443.3|61253.8|61160.8|7224
1709168400000|2024-02-29 01:00:00|61431.9|61338.9|61414.1|61321.1|61567.6|61474.6|61081.3|60988.3|5966
1709172000000|2024-02-29 02:00:00|61420.1|61327.1|61780.9|61687.9|61788.5|61695.5|61147.3|61054.3|4150
1709175600000|2024-02-29 03:00:00|61776.5|61683.5|61607.8|61514.8|61776.5|61683.5|61195|61102|4885
1709179200000|2024-02-29 04:00:00|61606.5|61513.5|62489.2|62396.2|62706.3|62613.3|61385.1|61292.1|6178
1709182800000|2024-02-29 05:00:00|62490.2|62397.2|62574.6|62481.6|62696.5|62603.5|61862.1|61769.1|6561
1709186400000|2024-02-29 06:00:00|62577|62484|63052|62959|63703.1|63610.1|62527.6|62434.6|7065
1709190000000|2024-02-29 07:00:00|63037.7|62944.7|62752.7|62659.7|63205.3|63112.3|62597.6|62504.6|5617
1709193600000|2024-02-29 08:00:00|62751.8|62658.8|62835.7|62742.7|63171.7|63078.7|62389.5|62296.5|8381
1709197200000|2024-02-29 09:00:00|62836.3|62743.3|62735.7|62642.7|63012|62919|62323.1|62230.1|7526
1709200800000|2024-02-29 10:00:00|62738.4|62645.4|62750.4|62657.4|62821.2|62728.2|62163.6|62070.6|7354
1709204400000|2024-02-29 11:00:00|62744.8|62651.8|62982.5|62889.5|63386.5|63293.5|62652.8|62559.8|5893
1709208000000|2024-02-29 12:00:00|62974.7|62881.7|62711.9|62618.9|63082.4|62989.4|62395.5|62302.5|8161
1709211600000|2024-02-29 13:00:00|62713.8|62620.8|62984|62891|63098.4|63005.4|62114.8|62021.8|7560
1709215200000|2024-02-29 14:00:00|62985.1|62892.1|62958.6|62865.6|63585.4|63492.4|62829.1|62736.1|6540
1709218800000|2024-02-29 15:00:00|62963.4|62870.4|62838|62745|63334.5|63241.5|62649.5|62556.5|5134
1709222400000|2024-02-29 16:00:00|62838.4|62745.4|62232.1|62138.1|62940.4|62847.4|61569.3|61475.3|6483
1709226000000|2024-02-29 17:00:00|62226.1|62132.1|61025.7|60931.7|62444.8|62350.8|60560.9|60466.9|8867
1709229600000|2024-02-29 18:00:00|61024.8|60930.8|60842.1|60748.1|61549.7|61455.7|60419.5|60325.5|7578
1709233200000|2024-02-29 19:00:00|60837.3|60743.3|61659|61565|61688.2|61594.2|60658.1|60564.1|6626
1709236800000|2024-02-29 20:00:00|61654.4|61560.4|62022.5|61928.5|62339.2|62245.2|61586.8|61492.8|5093
1709240400000|2024-02-29 21:00:00|62016.5|61922.5|61446.6|61352.6|62065.7|61971.7|60658.6|60564.6|8863
1709244000000|2024-02-29 22:00:00|61450.4|61356.4|61295.9|61201.9|61554.3|61460.3|60781.2|60687.2|10502
1709247600000|2024-02-29 23:00:00|61295|61201|61197|61103|61597.4|61503.4|61187.2|61093.2|4529
1709251200000|2024-03-01 00:00:00|61200.1|61106.1|61555.7|61461.7|61804.2|61710.2|61187.5|61093.5|6003
1709254800000|2024-03-01 01:00:00|61553.9|61459.9|61262.7|61168.7|61619.3|61525.3|61176.5|61082.5|5536
1709258400000|2024-03-01 02:00:00|61261.4|61167.4|61035.7|60941.7|61261.6|61167.6|60835|60741|4242
1709262000000|2024-03-01 03:00:00|61041.6|60947.6|61155.4|61061.4|61269.2|61175.2|60828.9|60734.9|5418
1709265600000|2024-03-01 04:00:00|61156.7|61062.7|61570.7|61476.7|61571.1|61477.1|61108.7|61014.7|5227
1709269200000|2024-03-01 05:00:00|61570.9|61476.9|61368.2|61274.2|61593.3|61499.3|61347.2|61253.2|5459
1709272800000|2024-03-01 06:00:00|61364.2|61270.2|61616.4|61522.4|61805.4|61711.4|61256.7|61162.7|4842
1709276400000|2024-03-01 07:00:00|61615.2|61521.2|61489|61395|61819.8|61725.8|61448.5|61354.5|4776
1709280000000|2024-03-01 08:00:00|61493.9|61399.9|61980.9|61886.9|62297.3|62203.3|61393|61299|6486
1709283600000|2024-03-01 09:00:00|61983|61889|62247|62153|62247|62153|61931.6|61837.6|3362
1709287200000|2024-03-01 10:00:00|62209.9|62115.9|62080|61986|62278|62184|61946|61852|1465
1709290800000|2024-03-01 11:00:00|62081.2|61987.2|61941.9|61847.9|62182.4|62088.4|61885.7|61791.7|2074
1709294400000|2024-03-01 12:00:00|61943.3|61849.3|62297|62203|62621.4|62527.4|61914.4|61820.4|4073
1709298000000|2024-03-01 13:00:00|62295.2|62201.2|62508.3|62414.3|62724.6|62630.6|62260.2|62166.2|4956
1709301600000|2024-03-01 14:00:00|62504.3|62410.3|62000.8|61906.8|62537.5|62443.5|61592.2|61498.2|5385
1709305200000|2024-03-01 15:00:00|62009.1|61915.1|61319.6|61225.6|62242.5|62148.5|61186|61092|6188
1709308800000|2024-03-01 16:00:00|61315.3|61221.3|61482.9|61388.9|61674.5|61580.5|61289.6|61195.6|6824
1709312400000|2024-03-01 17:00:00|61482.7|61388.7|61956.3|61862.3|62142.6|62048.6|61480.9|61386.9|4980
1709316000000|2024-03-01 18:00:00|61956.8|61862.8|62391|62297|62541.1|62447.1|61875.3|61781.3|4965
1709319600000|2024-03-01 19:00:00|62407|62313|62283.4|62189.4|62425|62331|62048|61954|2161
1709323200000|2024-03-01 20:00:00|62295.4|62201.4|62981.6|62887.6|63197|63103|62281.3|62187.3|3062
1709326800000|2024-03-01 21:00:00|63003.6|62909.6|62656.5|62562.5|63009.2|62915.2|62397.9|62303.9|8017
1709366400000|2024-03-02 08:00:00|62085.7|61991.7|62025.8|61931.8|62197.1|62103.1|61879.5|61785.5|6072
1709370000000|2024-03-02 09:00:00|62025.2|61931.2|61937.8|61843.8|62073.6|61979.6|61757.5|61663.5|7094
1709373600000|2024-03-02 10:00:00|61937.7|61843.7|61986.9|61892.9|62087.7|61993.7|61898.2|61804.2|5264
1709377200000|2024-03-02 11:00:00|61985.2|61891.2|61922.6|61828.6|62132.9|62038.9|61918.6|61824.6|3978
1709380800000|2024-03-02 12:00:00|61922.9|61828.9|62162.8|62068.8|62233.8|62139.8|61908.5|61814.5|4067
1709384400000|2024-03-02 13:00:00|62162.7|62068.7|61910.4|61816.4|62162.8|62068.8|61889.3|61795.3|4736
1709388000000|2024-03-02 14:00:00|61909.9|61815.9|61920.7|61826.7|61988|61894|61654|61560|7669
1709391600000|2024-03-02 15:00:00|61915.9|61821.9|61849.7|61755.7|62054.9|61960.9|61808.2|61714.2|5127
1709395200000|2024-03-02 16:00:00|61861|61767|61934.4|61840.4|61962.1|61868.1|61713.5|61619.5|3937
1709398800000|2024-03-02 17:00:00|61934.3|61840.3|61838|61744|62036.6|61942.6|61835.5|61741.5|4955
1709402400000|2024-03-02 18:00:00|61837.9|61743.9|62099.2|62005.2|62104.1|62010.1|61831.6|61737.6|3467
1709406000000|2024-03-02 19:00:00|62105.2|62011.2|62189.9|62095.9|62189.9|62095.9|62043.1|61949.1|4126
1709409600000|2024-03-02 20:00:00|62190|62096|61955.8|61861.8|62257.5|62163.5|61856.1|61762.1|3884
1709413200000|2024-03-02 21:00:00|61956.1|61862.1|61976.2|61882.2|62078.4|61984.4|61920.5|61826.5|3292
1709416800000|2024-03-02 22:00:00|61975.8|61881.8|61794.8|61700.8|62026.1|61932.1|61794.8|61700.8|2527
1709420400000|2024-03-02 23:00:00|61794.7|61700.7|62061.1|61967.1|62130.7|62036.7|61794.3|61700.3|3908
1709424000000|2024-03-03 00:00:00|62060.2|61966.2|61820.3|61726.3|62071.4|61977.4|61807.4|61713.4|5093
1709427600000|2024-03-03 01:00:00|61816|61722|61858.6|61764.6|61969.1|61875.1|61811.2|61717.2|3786
1709431200000|2024-03-03 02:00:00|61861.3|61767.3|61864.3|61770.3|61867.2|61773.2|61731.5|61637.5|2392
1709434800000|2024-03-03 03:00:00|61863.7|61769.7|61998.3|61904.3|62052.7|61958.7|61840.4|61746.4|3324
1709438400000|2024-03-03 04:00:00|61998.5|61904.5|62083.8|61989.8|62153.9|62059.9|61964.7|61870.7|4060
1709442000000|2024-03-03 05:00:00|62084|61990|61972.9|61878.9|62112|62018|61959.7|61865.7|4700
1709445600000|2024-03-03 06:00:00|61973.3|61879.3|61923.5|61829.5|62098|62004|61849.3|61755.3|5638
1709449200000|2024-03-03 07:00:00|61930.7|61836.7|61656.4|61562.4|61961.9|61867.9|61406.6|61312.6|8126
1709452800000|2024-03-03 08:00:00|61654.6|61560.6|61663.5|61569.5|61769.3|61675.3|61469.3|61375.3|9498
1709456400000|2024-03-03 09:00:00|61660.9|61566.9|61788.4|61694.4|61942.3|61848.3|61624.9|61530.9|5782
1709460000000|2024-03-03 10:00:00|61787.7|61693.7|61722.2|61628.2|61864.6|61770.6|61678.4|61584.4|5481
1709463600000|2024-03-03 11:00:00|61722.1|61628.1|61885.2|61791.2|61885.8|61791.8|61685.4|61591.4|2731
1709467200000|2024-03-03 12:00:00|61885.1|61791.1|62249|62155|62671.7|62577.7|61879.2|61785.2|7958
1709470800000|2024-03-03 13:00:00|62249.2|62155.2|62430.3|62336.3|62457.2|62363.2|62021.8|61927.8|6546
1709474400000|2024-03-03 14:00:00|62435.7|62341.7|62172.2|62078.2|62471.3|62377.3|62172.2|62078.2|7975
1709478000000|2024-03-03 15:00:00|62170.1|62076.1|62229.5|62135.5|62312.7|62218.7|62165|62071|6097
1709481600000|2024-03-03 16:00:00|62229.6|62135.6|62896.2|62802.2|62907.2|62813.2|62165.8|62071.8|7842
1709485200000|2024-03-03 17:00:00|62896.9|62802.9|62640.1|62546.1|63047.5|62953.5|62564.2|62470.2|6937
1709488800000|2024-03-03 18:00:00|62638.1|62544.1|62885|62791|62917.9|62823.9|62638.1|62544.1|5541
1709492400000|2024-03-03 19:00:00|62883.8|62789.8|62802.3|62708.3|62924.2|62830.2|62735|62641|6016
1709496000000|2024-03-03 20:00:00|62799.7|62705.7|62864.3|62690.3|62964.7|62790.7|62644.2|62550.2|5097
1709499600000|2024-03-03 21:00:00|62864.4|62690.4|62877.3|62783.3|62900.4|62790.5|62734|62560|4085
1709503200000|2024-03-03 22:00:00|62877.8|62783.8|62897.2|62803.2|63292.5|63198.5|62758.1|62664.1|4648
1709506800000|2024-03-03 23:00:00|62899.3|62805.3|63165.4|63071.4|63215.5|63121.5|62761.8|62667.8|3858
1709510400000|2024-03-04 00:00:00|63167.5|63073.5|63531.4|63437.4|64314.3|64220.3|62403.9|62309.9|8371
1709514000000|2024-03-04 01:00:00|63517.9|63423.9|63576.7|63482.7|63877.8|63783.8|63312.9|63218.9|6700
1709517600000|2024-03-04 02:00:00|63592.1|63498.1|63736|63642|63929.4|63835.4|63175.1|63081.1|4999
1709521200000|2024-03-04 03:00:00|63748.7|63654.7|63514.5|63420.5|63810.5|63716.5|63420.3|63326.3|3552
1709524800000|2024-03-04 04:00:00|63518.8|63424.8|63701.7|63607.7|63851.7|63757.7|63431.4|63337.4|3109
1709528400000|2024-03-04 05:00:00|63696.8|63602.8|63407.5|63313.5|63774.5|63680.5|63278.7|63184.7|2770
1709532000000|2024-03-04 06:00:00|63404.1|63310.1|63749.3|63655.3|63766.7|63672.7|63387.4|63293.4|4083
1709535600000|2024-03-04 07:00:00|63736.2|63642.2|64135.2|64041.2|64352|64258|63546.5|63452.5|4892
1709539200000|2024-03-04 08:00:00|64131.6|64037.6|65313.8|65219.8|65566.6|65472.6|64071.3|63977.3|7836
1709542800000|2024-03-04 09:00:00|65298.7|65204.7|65382.5|65288.5|65606.1|65512.1|64713.9|64619.9|6756
1709546400000|2024-03-04 10:00:00|65358.5|65264.5|65123.2|65029.2|65387.2|65293.2|64784.7|64690.7|5401
1709550000000|2024-03-04 11:00:00|65123.8|65029.8|65277.2|65183.2|65277.2|65183.2|64880.5|64786.5|3798
1709553600000|2024-03-04 12:00:00|65277.3|65183.3|65170.7|65076.7|65307.8|65213.8|64951.5|64857.5|3190
1709557200000|2024-03-04 13:00:00|65195|65101|65209.7|65012.7|65745.3|65548.3|65162.9|64965.9|3574
1709560800000|2024-03-04 14:00:00|65236.1|65039.1|66266.7|66168.7|66492.6|66394.6|64719.5|64522.5|6717
1709564400000|2024-03-04 15:00:00|66255|66157|66547.6|66449.6|66670.5|66572.5|65910.8|65812.8|5207
1709568000000|2024-03-04 16:00:00|66543.3|66445.3|66594.3|66496.3|66899|66801|66125.5|66027.5|7443
1709571600000|2024-03-04 17:00:00|66615.3|66517.3|66923|66825|67599|67501|66234.3|66136.3|6481
1709575200000|2024-03-04 18:00:00|66921.7|66823.7|66680.4|66582.4|67174.8|67076.8|66215.7|66117.7|6109
1709578800000|2024-03-04 19:00:00|66694.3|66596.3|67464.8|67366.8|67547.1|67449.1|66415.6|66317.6|4922
1709582400000|2024-03-04 20:00:00|67466.6|67368.6|67573.8|67475.8|67867.7|67769.7|67177.2|67079.2|3783
1709586000000|2024-03-04 21:00:00|67587|67489|67494.9|67396.9|67773.2|67675.2|66852.4|66754.4|4250
1709589600000|2024-03-04 22:00:00|67492|67394|68013.5|67915.5|68044|67946|67337.3|67239.3|10786
1709593200000|2024-03-04 23:00:00|68012.6|67914.6|68389.7|68291.7|68570|68472|67532.3|67434.3|5971
1709596800000|2024-03-05 00:00:00|68388.5|68290.5|68145.5|68047.5|68570|68472|67871.7|67773.7|5037
1709600400000|2024-03-05 01:00:00|68141.5|68043.5|68679.9|68581.9|68835.7|68737.7|68090.6|67992.6|4709
1709604000000|2024-03-05 02:00:00|68670.6|68572.6|68278.7|68180.7|68679.9|68581.9|67868.8|67770.8|3402
1709607600000|2024-03-05 03:00:00|68280.6|68182.6|68212.5|68114.5|68336.7|68238.7|67663.3|67565.3|3177
1709611200000|2024-03-05 04:00:00|68216.2|68118.2|67425.5|67327.5|68521.6|68423.6|66972.1|66874.1|5174
1709614800000|2024-03-05 05:00:00|67423.4|67325.4|67030.7|66932.7|67423.4|67325.4|65185.2|65087.2|10081
1709618400000|2024-03-05 06:00:00|67041.2|66943.2|67371.9|67273.9|67538.4|67440.4|66707.4|66609.4|6215
1709622000000|2024-03-05 07:00:00|67376|67278|66221.6|66123.6|67444.1|67346.1|66192.5|66094.5|5723
1709625600000|2024-03-05 08:00:00|66222.5|66124.5|66915.5|66817.5|66933.7|66835.7|65597.4|65499.4|6614
1709629200000|2024-03-05 09:00:00|66915|66817|66455.2|66357.2|66947.1|66849.1|66117.2|66019.2|4839
1709632800000|2024-03-05 10:00:00|66457|66359|66883.9|66785.9|67198|67100|66455|66357|5469
1709636400000|2024-03-05 11:00:00|66880.2|66782.2|66736.4|66638.4|66949.6|66851.6|66558.7|66460.7|5293
1709640000000|2024-03-05 12:00:00|66742.8|66644.8|67415.6|67317.6|67415.6|67317.6|66674.4|66576.4|5238
1709643600000|2024-03-05 13:00:00|67411.8|67313.8|67855.9|67757.9|68075.7|67977.7|67392.1|67294.1|5496
1709647200000|2024-03-05 14:00:00|67861.5|67763.5|68794.7|68696.7|68889|68791|67308.2|67210.2|6812
1709650800000|2024-03-05 15:00:00|68788.5|68690.5|66868.7|66770.7|69189|69091|66499.5|66401.5|9677
1709654400000|2024-03-05 16:00:00|66839.2|66741.2|65543.5|65445.5|67049.9|66951.9|64623.5|64525.5|11622
1709658000000|2024-03-05 17:00:00|65541.6|65443.6|65621.9|65523.9|65674.6|65576.6|63456.8|63358.8|10823
1709661600000|2024-03-05 18:00:00|65621.5|65523.5|64047|63949|65621.9|65523.9|63751.1|63653.1|8554
1709665200000|2024-03-05 19:00:00|64052.2|63954.2|61494.3|61396.3|64305.5|64207.5|59205.3|59107.3|11821
1709668800000|2024-03-05 20:00:00|61489.6|61391.6|61975.1|61877.1|63214.5|63116.5|61314.8|61216.8|9976
1709672400000|2024-03-05 21:00:00|61972.8|61874.8|63342.2|63244.2|64048.9|63950.9|61953.9|61855.9|8752
1709676000000|2024-03-05 22:00:00|63337|63239|63455.9|63357.9|63641.5|63543.5|62565.7|62467.7|12171
1709679600000|2024-03-05 23:00:00|63442.4|63344.4|63852.8|63754.8|64430.4|64332.4|63315|63217|4980
1709683200000|2024-03-06 00:00:00|63816.1|63718.1|63524|63426|64242.8|64144.8|63467.8|63369.8|4689
1709686800000|2024-03-06 01:00:00|63520.1|63422.1|63193.8|63095.8|63888|63790|63170.4|63072.4|4482
1709690400000|2024-03-06 02:00:00|63199|63101|62874.3|62776.3|63585.5|63487.5|62846.6|62748.6|5358
1709694000000|2024-03-06 03:00:00|62897.5|62799.5|63350.3|63252.3|63452.2|63354.2|62859|62761|5009
1709697600000|2024-03-06 04:00:00|63354.4|63256.4|64659|64561|64659|64561|63325.6|63227.6|6403
1709701200000|2024-03-06 05:00:00|64658.4|64560.4|66453.3|66355.3|66462.6|66364.6|64335.8|64237.8|8846
1709704800000|2024-03-06 06:00:00|66452.9|66354.9|65809.2|65711.2|66571.5|66473.5|65776.7|65678.7|7378
1709708400000|2024-03-06 07:00:00|65811.3|65713.3|66733.7|66635.7|66801.9|66703.9|65558.8|65460.8|6745
1709712000000|2024-03-06 08:00:00|66736.8|66638.8|66987.6|66889.6|67690.9|67592.9|66631.3|66533.3|9980
1709715600000|2024-03-06 09:00:00|66979.2|66881.2|66182.3|66084.3|67413|67315|66117.4|66019.4|7259
1709719200000|2024-03-06 10:00:00|66186.8|66088.8|66728.9|66630.9|66821.4|66723.4|66175|66077|6764
1709722800000|2024-03-06 11:00:00|66727.7|66629.7|67343.1|67245.1|67364.4|67266.4|66455.9|66357.9|7442
1709726400000|2024-03-06 12:00:00|67345|67247|65969.7|65871.7|67632.1|67534.1|64798.6|64700.6|8029
1709730000000|2024-03-06 13:00:00|65961|65863|66388.7|66290.7|66691.1|66593.1|65407.6|65309.6|9391
1709733600000|2024-03-06 14:00:00|66388|66290|65945.1|65847.1|67288.1|67190.1|65939.5|65841.5|7327
1709737200000|2024-03-06 15:00:00|65942.8|65844.8|66534.4|66436.4|66748.5|66650.5|65348.2|65250.2|9079
1709740800000|2024-03-06 16:00:00|66534.8|66436.8|67147.4|67049.4|67199|67101|66305.2|66207.2|6124
1709744400000|2024-03-06 17:00:00|67150.4|67052.4|67433.1|67335.1|67433.1|67335.1|66754|66656|3402
1709748000000|2024-03-06 18:00:00|67403.4|67305.4|67186.9|67088.9|67571.6|67473.6|66689.6|66591.6|3362
1709751600000|2024-03-06 19:00:00|67166.1|67068.1|66799.7|66701.7|67339|67241|66706.3|66608.3|2583
1709755200000|2024-03-06 20:00:00|66798.7|66700.7|67149.1|67051.1|67489.8|67391.8|66741.2|66643.2|2286
1709758800000|2024-03-06 21:00:00|67081.6|66983.6|66515|66417|67092.4|66994.4|66378.5|66280.5|2881
1709762400000|2024-03-06 22:00:00|66514.6|66416.6|65995.5|65897.5|66560.8|66462.8|65988.5|65890.5|8054
1709766000000|2024-03-06 23:00:00|65995.8|65897.8|66147.9|66049.9|66338.4|66240.4|65789.3|65691.3|2743
1709769600000|2024-03-07 00:00:00|66146.1|66048.1|66300|66202|66322.4|66224.4|65760.6|65662.6|3370
1709773200000|2024-03-07 01:00:00|66299|66201|66469.6|66371.6|66488|66390|65633.6|65535.6|3350
1709776800000|2024-03-07 02:00:00|66470.9|66372.9|66168.7|66070.7|66547.2|66449.2|65950.5|65852.5|3824
1709780400000|2024-03-07 03:00:00|66155.6|66057.6|65911|65813|66428.1|66330.1|65899|65801|3228
1709784000000|2024-03-07 04:00:00|65905.1|65807.1|65902.3|65804.3|66213.7|66115.7|65718.5|65620.5|4468
1709787600000|2024-03-07 05:00:00|65899.8|65801.8|65880.7|65782.7|66175.5|66077.5|65740|65642|3560
1709791200000|2024-03-07 06:00:00|65867.8|65769.8|65945.8|65847.8|66241.1|66143.1|65743|65645|4196
1709794800000|2024-03-07 07:00:00|65935.1|65837.1|66452.5|66354.5|66513.7|66415.7|65866.3|65768.3|4801
1709798400000|2024-03-07 08:00:00|66452.4|66354.4|66720.3|66622.3|67077|66979|66397.8|66299.8|5074
1709802000000|2024-03-07 09:00:00|66736.4|66638.4|66811|66713|66943.6|66845.6|66591|66493|3846
1709805600000|2024-03-07 10:00:00|66805.4|66707.4|66993|66895|67005.3|66907.3|66709.2|66611.2|3163
1709809200000|2024-03-07 11:00:00|66971.9|66873.9|66949|66851|67326.7|67228.7|66557.5|66459.5|4331
1709812800000|2024-03-07 12:00:00|66953.9|66855.9|66769.1|66671.1|67162.9|67064.9|66641.9|66543.9|3615
1709816400000|2024-03-07 13:00:00|66769.4|66671.4|66974|66876|67080.4|66982.4|66658.1|66560.1|3842
1709820000000|2024-03-07 14:00:00|66975.2|66877.2|67104|67006|68019.4|67921.4|66711.5|66613.5|5447
1709823600000|2024-03-07 15:00:00|67091|66993|67347.4|67249.4|67679.9|67581.9|66831.5|66733.5|3729
1709827200000|2024-03-07 16:00:00|67350.7|67252.7|67408.7|67310.7|67586.9|67488.9|67108.9|67010.9|2496
1709830800000|2024-03-07 17:00:00|67404.6|67306.6|67675.1|67577.1|68083.2|67985.2|67320.6|67222.6|3155
1709834400000|2024-03-07 18:00:00|67701|67603|67649.8|67551.8|67904|67806|67501.9|67403.9|2515
1709838000000|2024-03-07 19:00:00|67654.1|67556.1|67586.5|67488.5|67981.6|67883.6|67279.6|67181.6|1286
1709841600000|2024-03-07 20:00:00|67635.1|67537.1|67669.5|67571.5|68055.4|67957.4|67561.6|67463.6|1286
1709845200000|2024-03-07 21:00:00|67731.6|67633.6|67352|67254|67751.7|67653.7|67179.6|67081.6|1525
1709848800000|2024-03-07 22:00:00|67352.8|67254.8|67214.2|67116.2|67561.4|67463.4|67088.8|66990.8|6775
1709852400000|2024-03-07 23:00:00|67217|67119|66931.5|66833.5|67301.7|67203.7|66926.9|66828.9|1149
1709856000000|2024-03-08 00:00:00|66931.8|66833.8|67178.6|67080.6|67238.1|67140.1|66834.9|66736.9|1120
1709859600000|2024-03-08 01:00:00|67181.5|67083.5|67089.7|66991.7|67383.5|67285.5|66929.8|66831.8|1028
1709863200000|2024-03-08 02:00:00|67037.7|66939.7|67187.6|67089.6|67204|67106|66935.1|66837.1|954
1709866800000|2024-03-08 03:00:00|67188.5|67090.5|67257.4|67159.4|67351.2|67253.2|67054.5|66956.5|1130
1709870400000|2024-03-08 04:00:00|67261.9|67163.9|67120|67022|67347.8|67249.8|67058.8|66960.8|668
1709874000000|2024-03-08 05:00:00|67124.5|67026.5|67018|66920|67207.3|67109.3|66866.6|66768.6|928
1709877600000|2024-03-08 06:00:00|66988|66890|67673|67575|67673|67575|66928.7|66830.7|2092
1709881200000|2024-03-08 07:00:00|67663|67565|67405.5|67307.5|67718.9|67620.9|67319.5|67221.5|1735
1709884800000|2024-03-08 08:00:00|67346.3|67248.3|67326.3|67228.3|67530.1|67432.1|67158.8|67060.8|779
1709888400000|2024-03-08 09:00:00|67320.8|67222.8|67206.3|67108.3|67520.4|67422.4|67170.9|67072.9|1554
1709892000000|2024-03-08 10:00:00|67208.4|67110.4|67431.6|67333.6|67511.1|67413.1|67207.1|67109.1|2091
1709895600000|2024-03-08 11:00:00|67433.6|67335.6|67801.9|67703.9|67807.9|67709.9|67341.7|67243.7|3064
1709899200000|2024-03-08 12:00:00|67798.8|67700.8|67548.6|67450.6|67830.6|67732.6|67435.5|67337.5|2578
1709902800000|2024-03-08 13:00:00|67549.7|67451.7|67896.5|67798.5|68003|67905|67391.1|67293.1|4017
1709906400000|2024-03-08 14:00:00|67884.8|67786.8|68541.1|68443.1|68764.1|68666.1|67633|67535|5527
1709910000000|2024-03-08 15:00:00|68477.9|68379.9|67804.6|67706.6|70089|69991|67428.2|67330.2|9099
1709913600000|2024-03-08 16:00:00|67746.5|67648.5|67985.7|67887.7|68064.1|67966.1|66234.5|66136.5|7444
1709917200000|2024-03-08 17:00:00|67986.7|67888.7|68503.1|68405.1|68929|68831|67760.9|67662.9|3330
1709920800000|2024-03-08 18:00:00|68502.7|68404.7|68674|68576|68940.2|68842.2|68163.1|68065.1|3568
1709924400000|2024-03-08 19:00:00|68671.5|68573.5|69026.7|68928.7|69026.7|68928.7|68263.5|68165.5|2305
1709928000000|2024-03-08 20:00:00|69013.7|68915.7|69309|69211|69541.2|69443.2|68897.7|68799.7|4057
1709931600000|2024-03-08 21:00:00|69291.7|69193.7|68314.2|68216.2|69378.9|69280.9|67970.5|67872.5|2936
1709971200000|2024-03-09 08:00:00|68423.8|68325.8|68470.2|68372.2|68585|68487|68388.3|68290.3|4613
1709974800000|2024-03-09 09:00:00|68469.8|68371.8|68427.1|68329.1|68505.7|68407.7|68295.5|68197.5|4509
1709978400000|2024-03-09 10:00:00|68434.4|68336.4|68305|68207|68443.8|68345.8|68071.8|67973.8|5871
1709982000000|2024-03-09 11:00:00|68316.1|68218.1|68435.4|68337.4|68480.1|68382.1|68261.2|68163.2|4280
1709985600000|2024-03-09 12:00:00|68435.8|68337.8|68615.9|68517.9|68629.3|68531.3|68319.2|68221.2|5053
1709989200000|2024-03-09 13:00:00|68616.1|68518.1|68477.1|68379.1|68655.1|68557.1|68447|68349|4439
1709992800000|2024-03-09 14:00:00|68476.9|68378.9|68273.6|68175.6|68543.4|68445.4|68220.3|68122.3|4794
1709996400000|2024-03-09 15:00:00|68274.4|68176.4|68435.6|68337.6|68494.3|68396.3|68267.3|68169.3|4028
1710000000000|2024-03-09 16:00:00|68435.5|68337.5|68239.6|68141.6|68480.5|68382.5|68168.8|68070.8|5983
1710003600000|2024-03-09 17:00:00|68250|68152|68296.1|68198.1|68377.2|68279.2|68129.1|68031.1|5318
1710007200000|2024-03-09 18:00:00|68296.3|68198.3|68382.8|68284.8|68476.7|68378.7|68237.8|68139.8|3355
1710010800000|2024-03-09 19:00:00|68383.1|68285.1|68327.4|68229.4|68473.9|68375.9|68271.1|68173.1|4450
1710014400000|2024-03-09 20:00:00|68327.6|68229.6|68466.3|68368.3|68504.6|68406.6|68327.4|68229.4|4046
1710018000000|2024-03-09 21:00:00|68466.6|68368.6|68510.9|68412.9|68578.3|68480.3|68351.6|68253.6|3725
1710021600000|2024-03-09 22:00:00|68510.4|68412.4|68470.9|68372.9|68553.6|68455.6|68431.3|68333.3|3010
1710025200000|2024-03-09 23:00:00|68471.1|68373.1|68434.7|68336.7|68565.1|68467.1|68388.5|68290.5|3737
1710028800000|2024-03-10 00:00:00|68434.3|68336.3|68497.9|68399.9|68592.5|68494.5|68341.1|68243.1|5080
1710032400000|2024-03-10 01:00:00|68498.1|68400.1|69062.4|68964.4|69364.5|69266.5|68440.9|68342.9|9895
1710036000000|2024-03-10 02:00:00|69042.2|68944.2|68945.6|68847.6|69329.8|69231.8|68920.3|68822.3|7765
1710039600000|2024-03-10 03:00:00|68945.2|68847.2|69230.3|69132.3|69267.7|69169.7|68816.6|68718.6|6008
1710043200000|2024-03-10 04:00:00|69229.6|69131.6|69517.1|69419.1|69772|69674|69137.3|69039.3|8998
1710046800000|2024-03-10 05:00:00|69517.3|69419.3|69466.8|69368.8|69635.4|69537.4|69300.6|69202.6|7014
1710050400000|2024-03-10 06:00:00|69460.1|69362.1|69431.8|69333.8|69514.7|69416.7|69203|69105|5815
1710054000000|2024-03-10 07:00:00|69437.5|69339.5|69486.5|69388.5|69544.2|69446.2|69370.1|69272.1|5067
1710057600000|2024-03-10 08:00:00|69483.4|69385.4|69759.5|69661.5|69793.6|69695.6|69459|69361|5328
1710061200000|2024-03-10 09:00:00|69751.8|69653.8|69889.5|69791.5|69964.2|69866.2|69299.5|69201.5|9385
1710064800000|2024-03-10 10:00:00|69884.2|69786.2|69871.6|69773.6|69999.1|69901.1|69680.5|69582.5|9670
1710068400000|2024-03-10 11:00:00|69871.7|69773.7|69682.5|69584.5|69955.9|69857.9|69526.3|69428.3|7304
1710072000000|2024-03-10 12:00:00|69682.4|69584.4|69889.9|69791.9|69953.8|69855.8|69544.1|69446.1|7836
1710075600000|2024-03-10 13:00:00|69889.6|69791.6|69437|69339|69934.2|69836.2|69265.3|69167.3|7765
1710079200000|2024-03-10 14:00:00|69448.4|69350.4|69384.7|69286.7|69604.7|69506.7|68777.9|68679.9|10322
1710082800000|2024-03-10 15:00:00|69385.2|69287.2|69317.5|69219.5|69540.3|69442.3|69075.6|68977.6|8776
1710086400000|2024-03-10 16:00:00|69317.9|69219.9|69556.4|69458.4|69881|69783|69289.3|69191.3|8032
1710090000000|2024-03-10 17:00:00|69569.5|69471.5|69569.1|69471.1|69720.9|69622.9|69462.9|69364.9|5856
1710093600000|2024-03-10 18:00:00|69568.4|69470.4|69370|69272|69601|69503|69346.1|69248.1|4241
1710097200000|2024-03-10 19:00:00|69370.1|69272.1|69500.9|69402.9|69567.7|69469.7|69246.5|69148.5|4354
1710100800000|2024-03-10 20:00:00|69500.8|69402.8|69460.8|69282.8|69571|69473|69355.1|69218.7|4344
1710104400000|2024-03-10 21:00:00|69461.4|69283.4|69204.7|69106.7|69535.4|69357.4|69200.5|69078.6|2920
1710108000000|2024-03-10 22:00:00|69202.1|69104.1|68559.1|68461.1|69226.5|69128.5|68219|68121|2230
1710111600000|2024-03-10 23:00:00|68513.6|68415.6|69052.1|68954.1|69069.8|68971.8|68432.2|68334.2|1903
1710115200000|2024-03-11 00:00:00|69044.6|68946.6|68160|68062|69051.4|68953.4|67139.4|67041.4|3280
1710118800000|2024-03-11 01:00:00|68152.5|68054.5|68389.4|68291.4|68462.5|68364.5|67653.1|67555.1|5114
1710122400000|2024-03-11 02:00:00|68339|68241|68386.6|68288.6|68586|68488|68323.7|68225.7|2611
1710126000000|2024-03-11 03:00:00|68380.5|68282.5|68655|68557|68681.3|68583.3|68349|68251|3220
1710129600000|2024-03-11 04:00:00|68650.1|68552.1|68588.6|68490.6|68861.2|68763.2|68536.9|68438.9|2813
1710133200000|2024-03-11 05:00:00|68589.1|68491.1|68616.6|68518.6|68852.2|68754.2|68559.4|68461.4|2314
1710136800000|2024-03-11 06:00:00|68617.8|68519.8|69362.7|69264.7|69365.9|69267.9|68509|68411|4241
1710140400000|2024-03-11 07:00:00|69369.4|69271.4|71067.2|70969.2|71286|71188|69340.8|69242.8|8125
1710144000000|2024-03-11 08:00:00|71071.5|70973.5|71239|71141|71695.3|71597.3|71071.5|70973.5|5835
1710147600000|2024-03-11 09:00:00|71243.5|71145.5|71824.3|71726.3|71882.2|71784.2|71209|71111|6794
1710151200000|2024-03-11 10:00:00|71823.2|71725.2|71557|71459|71879.2|71781.2|71529.7|71431.7|5383
1710154800000|2024-03-11 11:00:00|71556.8|71458.8|71572.1|71474.1|72277.7|72179.7|71352.5|71254.5|6327
1710158400000|2024-03-11 12:00:00|71577.9|71479.9|72019.7|71921.7|72234.5|72136.5|71461.6|71363.6|6246
1710162000000|2024-03-11 13:00:00|72019.3|71921.3|71552.7|71454.7|72436.6|72338.6|71403.4|71305.4|7676
1710165600000|2024-03-11 14:00:00|71558.5|71460.5|72257.1|72159.1|72429.6|72331.6|71549|71451|7245
1710169200000|2024-03-11 15:00:00|72236.2|72138.2|72078.5|71980.5|72769.6|72671.6|72078.5|71980.5|5572
1710172800000|2024-03-11 16:00:00|72081.4|71983.4|72583.7|72485.7|72686.1|72588.1|71864.3|71766.3|7414
1710176400000|2024-03-11 17:00:00|72588.7|72490.7|72589.1|72491.1|72648.9|72550.9|72283.3|72185.3|4381
1710180000000|2024-03-11 18:00:00|72584.5|72486.5|72560.9|72462.9|72694.5|72596.5|72261|72163|3014
1710183600000|2024-03-11 19:00:00|72585.5|72487.5|72054.2|71956.2|72911.2|72813.2|71829.1|71731.1|4359
1710187200000|2024-03-11 20:00:00|72054.1|71956.1|72167|72069|72349|72251|71922.9|71824.9|2959
1710190800000|2024-03-11 21:00:00|72167.6|72069.6|72577.6|72479.6|72639.7|72541.7|72117.7|72019.7|4901
1710194400000|2024-03-11 22:00:00|72577.3|72479.3|72497.8|72399.8|72803.6|72705.6|72465.5|72367.5|5651
1710198000000|2024-03-11 23:00:00|72503.9|72405.9|72141.2|72043.2|72505.5|72407.5|72119.1|72021.1|4843
1710201600000|2024-03-12 00:00:00|72149.1|72051.1|72059.2|71961.2|72396.8|72298.8|72059.2|71961.2|4603
1710205200000|2024-03-12 01:00:00|72076.5|71978.5|72493|72395|72519.4|72421.4|71973|71875|5004
1710208800000|2024-03-12 02:00:00|72492.1|72394.1|72239.6|72141.6|72493|72395|72190.1|72092.1|4106
1710212400000|2024-03-12 03:00:00|72237.5|72139.5|71666.3|71568.3|72299|72201|71488.8|71390.8|5952
1710216000000|2024-03-12 04:00:00|71667.7|71569.7|71858.3|71760.3|72121.1|72023.1|71372.9|71274.9|5640
1710219600000|2024-03-12 05:00:00|71851.7|71753.7|72052.5|71954.5|72125|72027|71771.7|71673.7|4500
1710223200000|2024-03-12 06:00:00|72046.5|71948.5|72318.6|72220.6|72329.3|72231.3|71500.2|71402.2|5461
1710226800000|2024-03-12 07:00:00|72316.9|72218.9|72206.9|72108.9|72402.5|72304.5|72075.6|71977.6|5541
1710230400000|2024-03-12 08:00:00|72178.5|72080.5|71733.5|71635.5|72245|72147|71456.6|71358.6|6607
1710234000000|2024-03-12 09:00:00|71732.8|71634.8|72009.6|71911.6|72135|72037|71732.2|71634.2|5317
1710237600000|2024-03-12 10:00:00|71998.4|71900.4|71905.4|71807.4|72056|71958|71713.8|71615.8|4881
1710241200000|2024-03-12 11:00:00|71902.4|71804.4|72078.5|71980.5|72412.5|72314.5|71902.4|71804.4|4831
1710244800000|2024-03-12 12:00:00|72079.8|71981.8|72241.3|72143.3|72310.9|72212.9|71526.8|71428.8|7415
1710248400000|2024-03-12 13:00:00|72241.6|72143.6|72348|72250|72382|72284|71761|71663|7370
1710252000000|2024-03-12 14:00:00|72347.3|72249.3|71718|71620|73049|72951|71699.9|71601.9|7610
1710255600000|2024-03-12 15:00:00|71714.9|71616.9|71751|71653|72120.4|72022.4|70949.1|70851.1|6552
1710259200000|2024-03-12 16:00:00|71756.8|71658.8|70556.4|70458.4|71878.1|71780.1|70162.6|70064.6|9650
1710262800000|2024-03-12 17:00:00|70552.7|70454.7|71153|71055|71175.2|71077.2|68676.2|68578.2|10728
1710266400000|2024-03-12 18:00:00|71153.4|71055.4|71451.6|71353.6|71535.3|71437.3|70533.6|70435.6|8615
1710270000000|2024-03-12 19:00:00|71459.2|71361.2|71429.9|71331.9|71712.6|71614.6|71267.6|71169.6|5448
1710273600000|2024-03-12 20:00:00|71426.8|71328.8|71085.2|70987.2|71440.5|71342.5|70702.3|70604.3|3787
1710277200000|2024-03-12 21:00:00|71086|70988|70895.9|70797.9|71173|71075|70688|70590|6428
1710280800000|2024-03-12 22:00:00|70894.9|70796.9|71211|71113|71327.1|71229.1|70733.1|70635.1|4668
1710284400000|2024-03-12 23:00:00|71217.4|71119.4|71511|71413|71589.3|71491.3|71084.6|70986.6|5915
1710288000000|2024-03-13 00:00:00|71514.5|71416.5|71465|71367|71774.7|71676.7|71382.3|71284.3|6187
1710291600000|2024-03-13 01:00:00|71476.5|71378.5|72059.1|71961.1|72149.8|72051.8|71426.2|71328.2|6093
1710295200000|2024-03-13 02:00:00|72057.7|71959.7|72035.8|71937.8|72126.5|72028.5|71929.6|71831.6|4755
1710298800000|2024-03-13 03:00:00|72040.5|71942.5|72110.1|72012.1|72266.8|72168.8|71938|71840|4203
1710302400000|2024-03-13 04:00:00|72108.3|72010.3|72261.3|72163.3|72262.3|72164.3|71975.1|71877.1|4120
1710306000000|2024-03-13 05:00:00|72260.1|72162.1|72225.7|72127.7|72261.3|72163.3|72054.4|71956.4|3586
1710309600000|2024-03-13 06:00:00|72225.6|72127.6|72758.2|72660.2|72775.2|72677.2|72162.7|72064.7|6257
1710313200000|2024-03-13 07:00:00|72759.5|72661.5|72933.3|72835.3|73211.3|73113.3|72690.4|72592.4|6113
1710316800000|2024-03-13 08:00:00|72935.5|72837.5|73513|73415|73709.9|73611.9|72881.5|72783.5|4459
1710320400000|2024-03-13 09:00:00|73515.8|73417.8|73387.1|73289.1|73679.7|73581.7|73207.1|73109.1|3799
1710324000000|2024-03-13 10:00:00|73383.1|73285.1|73307.9|73209.9|73467.5|73369.5|73189.2|73091.2|3193
1710327600000|2024-03-13 11:00:00|73305|73207|73140.8|73042.8|73521|73423|73105.9|73007.9|3734
1710331200000|2024-03-13 12:00:00|73141.2|73043.2|72879.2|72781.2|73259.7|73161.7|72529|72431|3775
1710334800000|2024-03-13 13:00:00|72879|72781|72264.5|72166.5|73110.5|73012.5|71722.3|71624.3|5045
1710338400000|2024-03-13 14:00:00|72232.6|72134.6|72471.4|72373.4|72949.4|72851.4|72105.8|72007.8|5829
1710342000000|2024-03-13 15:00:00|72440.4|72342.4|72738|72640|73172.8|73074.8|72364|72266|3947
1710345600000|2024-03-13 16:00:00|72792.1|72694.1|73091.8|72993.8|73091.8|72993.8|72448.8|72350.8|3050
1710349200000|2024-03-13 17:00:00|73087.1|72989.1|72917.3|72819.3|73249|73151|72793.3|72695.3|2181
1710352800000|2024-03-13 18:00:00|72919.3|72821.3|73224|73126|73361.5|73263.5|72787.3|72689.3|3080
1710356400000|2024-03-13 19:00:00|73227|73129|73483.5|73385.5|73496.1|73398.1|72869|72771|1890
1710360000000|2024-03-13 20:00:00|73496.1|73398.1|73180.3|73082.3|73534|73436|73039.8|72941.8|1735
1710363600000|2024-03-13 21:00:00|73180.6|73082.6|73321|73223|73457.2|73359.2|73034|72936|4351
1710367200000|2024-03-13 22:00:00|73349|73251|73050.9|72952.9|73368.8|73270.8|72898|72800|2398
1710370800000|2024-03-13 23:00:00|73024.9|72926.9|73138.7|73040.7|73202.1|73104.1|72960.8|72862.8|4002
1710374400000|2024-03-14 00:00:00|73135.7|73037.7|72907.3|72809.3|73229.4|73131.4|72835.4|72737.4|3742
1710378000000|2024-03-14 01:00:00|72919|72821|73000.3|72902.3|73009|72911|72556|72458|5943
1710381600000|2024-03-14 02:00:00|72997.3|72899.3|73095.4|72997.4|73269|73171|72866.4|72768.4|4709
1710385200000|2024-03-14 03:00:00|73083.9|72985.9|73329|73231|73355.2|73257.2|73072.1|72974.1|3615
1710388800000|2024-03-14 04:00:00|73316.1|73218.1|73017.7|72919.7|73710.3|73612.3|72748|72650|4841
1710392400000|2024-03-14 05:00:00|73011.5|72913.5|73225.6|73127.6|73225.6|73127.6|72805.4|72707.4|3911
1710396000000|2024-03-14 06:00:00|73222|73124|73648.4|73550.4|73653.4|73555.4|73180.7|73082.7|4974
1710399600000|2024-03-14 07:00:00|73650.5|73552.5|73296.3|73198.3|73825|73727|73168.8|73070.8|4402
1710403200000|2024-03-14 08:00:00|73299.1|73201.1|73410.2|73312.2|73612.5|73514.5|73268.6|73170.6|2908
1710406800000|2024-03-14 09:00:00|73406.4|73308.4|73392.9|73294.9|73574|73476|73238.8|73140.8|1763
1710410400000|2024-03-14 10:00:00|73408.8|73310.8|73036.7|72938.7|73412.6|73314.6|72917|72819|3302
1710414000000|2024-03-14 11:00:00|73054.8|72956.8|72933.3|72835.3|73084.8|72986.8|72682|72584|3133
1710417600000|2024-03-14 12:00:00|72934.8|72836.8|72899.2|72801.2|73109.5|73011.5|72477|72379|3910
1710421200000|2024-03-14 13:00:00|72897|72799|71920.5|71822.5|72981.5|72883.5|71488.5|71390.5|5255
1710424800000|2024-03-14 14:00:00|71917.5|71819.5|71724.2|71626.2|72562.9|72464.9|71265.2|71167.2|8336
1710428400000|2024-03-14 15:00:00|71725.5|71627.5|70881.6|70783.6|72108.2|72010.2|70610.8|70512.8|8673
1710432000000|2024-03-14 16:00:00|70881.5|70783.5|71365.4|71267.4|71481.1|71383.1|69921.7|69823.7|8160
1710435600000|2024-03-14 17:00:00|71370.7|71272.7|71081.6|70983.6|71494.8|71396.8|70735.1|70637.1|6637
1710439200000|2024-03-14 18:00:00|71083|70985|70145.1|70047.1|71085.5|70987.5|69380.7|69282.7|8255
1710442800000|2024-03-14 19:00:00|70141.1|70043.1|69387.5|69289.5|70486.3|70388.3|68624.2|68526.2|8991
1710446400000|2024-03-14 20:00:00|69377.5|69279.5|70761.7|70663.7|71209|71111|69323.8|69225.8|5915
1710450000000|2024-03-14 21:00:00|70764.7|70666.7|71134|71036|71159|71061|70329.8|70231.8|7850
1710453600000|2024-03-14 22:00:00|71131.5|71033.5|71588.2|71490.2|71706.7|71608.7|71121.1|71023.1|4428
1710457200000|2024-03-14 23:00:00|71580.3|71482.3|71437.9|71339.9|71754.4|71656.4|71427.9|71329.9|4252
1710460800000|2024-03-15 00:00:00|71461.2|71363.2|71934.6|71836.6|72455.1|72357.1|71300|71202|4545
1710464400000|2024-03-15 01:00:00|71936.6|71838.6|71665|71567|72104|72006|71628.5|71530.5|3201
1710468000000|2024-03-15 02:00:00|71661|71563|69057.1|68959.1|71790|71692|68004.5|67906.5|7923
1710471600000|2024-03-15 03:00:00|69071.1|68973.1|68269|68171|69489.9|69391.9|66799.1|66701.1|12054
1710475200000|2024-03-15 04:00:00|68260.6|68162.6|67496.7|67398.7|68537|68439|66974|66876|10177
1710478800000|2024-03-15 05:00:00|67496.4|67398.4|67474.6|67376.6|68289|68191|67177.1|67079.1|7269
1710482400000|2024-03-15 06:00:00|67459.1|67361.1|68709.2|68611.2|68709.5|68611.5|67459.1|67361.1|5441
1710486000000|2024-03-15 07:00:00|68685.5|68587.5|68498.1|68400.1|68902.1|68804.1|68170.3|68072.3|5986
1710489600000|2024-03-15 08:00:00|68498.9|68400.9|67083.8|66985.8|68630.5|68532.5|67062|66964|8292
1710493200000|2024-03-15 09:00:00|67090.8|66992.8|67853.5|67755.5|68133.7|68035.7|65657.2|65559.2|9064
1710496800000|2024-03-15 10:00:00|67851.2|67753.2|67276.8|67178.8|68135.1|68037.1|67275.8|67177.8|6923
1710500400000|2024-03-15 11:00:00|67275.6|67177.6|67768.9|67670.9|67905.5|67807.5|66788.3|66690.3|6222
1710504000000|2024-03-15 12:00:00|67766.5|67668.5|67920.9|67822.9|68082|67984|67497.3|67399.3|3676
1710507600000|2024-03-15 13:00:00|67925.8|67827.8|68491.4|68393.4|68700.4|68602.4|67474.7|67376.7|7393
1710511200000|2024-03-15 14:00:00|68487.7|68389.7|68671.8|68573.8|68673.6|68575.6|67914.6|67816.6|7071
1710514800000|2024-03-15 15:00:00|68670.4|68572.4|68209|68111|68781.2|68683.2|68172.2|68074.2|7498
1710518400000|2024-03-15 16:00:00|68206.1|68108.1|67940.9|67842.9|68467.6|68369.6|67574.4|67476.4|6833
1710522000000|2024-03-15 17:00:00|67941.9|67843.9|68260.9|68162.9|68373|68275|67677|67579|6909
1710525600000|2024-03-15 18:00:00|68265.1|68167.1|70281.3|70183.3|70518|70420|68256.8|68158.8|7806
1710529200000|2024-03-15 19:00:00|70275.1|70177.1|69025|68927|70658.3|70560.3|68601.3|68503.3|10707
1710532800000|2024-03-15 20:00:00|69021|68923|67878|67780|69026.7|68928.7|67493|67395|12797
1710576000000|2024-03-16 08:00:00|69461.1|69363.1|69065.3|68967.3|69469.7|69371.7|69008.3|68910.3|6236
1710579600000|2024-03-16 09:00:00|69065.7|68967.7|68987.9|68889.9|69199.3|69101.3|68904.7|68806.7|8114
1710583200000|2024-03-16 10:00:00|68988.3|68890.3|68465.7|68367.7|69039.4|68941.4|68393.5|68295.5|10503
1710586800000|2024-03-16 11:00:00|68466.1|68368.1|68314|68216|68599.1|68501.1|67788.7|67690.7|10507
1710590400000|2024-03-16 12:00:00|68311.2|68213.2|67935.2|67837.2|68492.7|68394.7|67923.5|67825.5|11634
1710594000000|2024-03-16 13:00:00|67935.8|67837.8|67750.7|67652.7|68296|68198|67705|67607|11675
1710597600000|2024-03-16 14:00:00|67749.2|67651.2|68234.3|68136.3|68258.6|68160.6|67579.4|67481.4|11508
1710601200000|2024-03-16 15:00:00|68233.7|68135.7|68415.2|68317.2|68534.1|68436.1|67894.2|67796.2|9667
1710604800000|2024-03-16 16:00:00|68416.1|68318.1|68216.5|68118.5|68452.7|68354.7|68165|68067|9809
1710608400000|2024-03-16 17:00:00|68217.1|68119.1|67312.8|67214.8|68268.3|68170.3|67211.6|67113.6|11677
1710612000000|2024-03-16 18:00:00|67319.9|67221.9|67056.8|66958.8|67418|67320|66715.5|66617.5|13486
1710615600000|2024-03-16 19:00:00|67055.7|66957.7|66948.8|66850.8|67708.8|67610.8|66933.8|66835.8|12273
1710619200000|2024-03-16 20:00:00|66949.5|66851.5|67160.4|67062.4|67539.5|67441.5|66783.7|66685.7|11705
1710622800000|2024-03-16 21:00:00|67160.5|67062.5|66259|66161|67259.1|67161.1|66055.9|65957.9|11781
1710626400000|2024-03-16 22:00:00|66260.8|66162.8|66408.7|66310.7|66788.2|66690.2|65838.3|65740.3|12172
1710630000000|2024-03-16 23:00:00|66401.1|66303.1|65329.5|65231.5|66401.1|66303.1|64839.1|64741.1|13484
1710633600000|2024-03-17 00:00:00|65325.8|65227.8|65241|65143|66328.4|66230.4|65157.6|65059.6|13058
1710637200000|2024-03-17 01:00:00|65240.4|65142.4|66176.6|66078.6|66193.9|66095.9|65240.4|65142.4|12023
1710640800000|2024-03-17 02:00:00|66175.9|66077.9|66386.1|66288.1|66586.6|66488.6|66053.5|65955.5|10926
1710644400000|2024-03-17 03:00:00|66388.5|66290.5|66570.7|66472.7|66601.4|66503.4|66239.6|66141.6|9321
1710648000000|2024-03-17 04:00:00|66567.6|66469.6|66380.4|66282.4|66582.2|66484.2|66301.3|66203.3|7217
1710651600000|2024-03-17 05:00:00|66382.5|66284.5|66254.7|66156.7|66563.4|66465.4|66022.2|65924.2|8637
1710655200000|2024-03-17 06:00:00|66253.3|66155.3|65010.1|64912.1|66388.3|66290.3|64992.9|64894.9|11469
1710658800000|2024-03-17 07:00:00|65003.8|64905.8|65658.9|65560.9|65790.1|65692.1|64590.2|64492.2|13211
1710662400000|2024-03-17 08:00:00|65658.4|65560.4|66518.2|66420.2|66709.6|66611.6|65323.2|65225.2|12409
1710666000000|2024-03-17 09:00:00|66512.1|66414.1|66442.5|66344.5|66820.6|66722.6|66272.9|66174.9|11274
1710669600000|2024-03-17 10:00:00|66446.3|66348.3|67138.6|67040.6|67363.8|67265.8|66409.1|66311.1|11306
1710673200000|2024-03-17 11:00:00|67139.8|67041.8|66970|66872|67441.1|67343.1|66927.1|66829.1|8743
1710676800000|2024-03-17 12:00:00|66959.6|66861.6|66588.3|66490.3|67378|67280|66469.3|66371.3|11280
1710680400000|2024-03-17 13:00:00|66588.1|66490.1|67131.3|67033.3|67475.2|67377.2|66588.1|66490.1|12078
1710684000000|2024-03-17 14:00:00|67130.9|67032.9|67602.2|67504.2|67602.5|67504.5|66893.9|66795.9|11053
1710687600000|2024-03-17 15:00:00|67598.8|67500.8|67980.2|67882.2|68110.9|68012.9|67275.4|67177.4|11501
1710691200000|2024-03-17 16:00:00|67975.3|67877.3|68033.9|67935.9|68406.6|68308.6|67781.4|67683.4|11567
1710694800000|2024-03-17 17:00:00|68031.6|67933.6|68568.5|68470.5|68684.9|68586.9|67949.6|67851.6|10587
1710698400000|2024-03-17 18:00:00|68568.7|68470.7|68184.5|68086.5|68623.5|68525.5|68109.3|68011.3|8559
1710702000000|2024-03-17 19:00:00|68184.9|68086.9|68567|68469|68590.4|68492.4|68129.5|68031.5|8527
1710705600000|2024-03-17 20:00:00|68565.2|68467.2|68357.7|68179.7|68697.7|68599.7|68292.9|68114.9|8721
1710709200000|2024-03-17 21:00:00|68357.8|68179.8|68177.5|68079.5|68446.3|68268.3|68017.1|67919.1|4544
1710712800000|2024-03-17 22:00:00|68192.4|68094.4|68267.6|68169.6|68931.1|68833.1|68176.6|68078.6|3996
1710716400000|2024-03-17 23:00:00|68273.2|68175.2|68404.7|68306.7|68681.1|68583.1|68124.4|68026.4|3497
1710720000000|2024-03-18 00:00:00|68409.4|68311.4|67320.7|67222.7|68451.7|68353.7|67307.2|67209.2|3908
1710723600000|2024-03-18 01:00:00|67321|67223|67657.1|67559.1|67787.7|67689.7|66849.2|66751.2|4402
1710727200000|2024-03-18 02:00:00|67655.1|67557.1|67810.5|67712.5|68209.5|68111.5|67414.9|67316.9|3853
1710730800000|2024-03-18 03:00:00|67808.5|67710.5|67979.5|67881.5|68185.9|68087.9|67774|67676|3260
1710734400000|2024-03-18 04:00:00|67999.9|67901.9|68405.6|68307.6|68582.1|68484.1|67713.7|67615.7|3447
1710738000000|2024-03-18 05:00:00|68407.2|68309.2|68708.7|68610.7|68982|68884|68233.8|68135.8|4028
1710741600000|2024-03-18 06:00:00|68728.1|68630.1|68509.2|68411.2|68753.5|68655.5|68435.5|68337.5|4571
1710745200000|2024-03-18 07:00:00|68506.3|68408.3|68241.3|68143.3|68528.2|68430.2|68144.7|68046.7|3012
1710748800000|2024-03-18 08:00:00|68245.3|68147.3|68069.3|67971.3|68257.6|68159.6|67349.9|67251.9|5717
1710752400000|2024-03-18 09:00:00|68067.4|67969.4|67886.7|67788.7|68275.7|68177.7|67699|67601|5539
1710756000000|2024-03-18 10:00:00|67887|67789|68123.5|68025.5|68225|68127|67749.8|67651.8|4427
1710759600000|2024-03-18 11:00:00|68150.2|68052.2|68260.1|68162.1|68504.3|68406.3|68024.8|67926.8|2684
1710763200000|2024-03-18 12:00:00|68281.2|68183.2|68565.7|68467.7|68633.5|68535.5|68069.1|67971.1|3272
1710766800000|2024-03-18 13:00:00|68577.4|68479.4|67566.1|67468.1|68659.5|68561.5|67218.8|67120.8|6398
1710770400000|2024-03-18 14:00:00|67567|67469|67029.2|66931.2|67846.8|67748.8|66672.6|66574.6|6641
1710774000000|2024-03-18 15:00:00|67027.2|66929.2|67521.3|67423.3|67531.1|67433.1|66681|66583|5527
1710777600000|2024-03-18 16:00:00|67505.5|67407.5|67172.8|67074.8|68108.7|68010.7|67023.5|66925.5|6993
1710781200000|2024-03-18 17:00:00|67170.4|67072.4|67432.7|67334.7|67522.6|67424.6|66623.2|66525.2|8504
1710784800000|2024-03-18 18:00:00|67434.9|67336.9|67052.9|66954.9|67497.7|67399.7|66993.1|66895.1|6428
1710788400000|2024-03-18 19:00:00|67049.7|66951.7|66980.2|66882.2|67483.6|67385.6|66922.1|66824.1|6024
1710792000000|2024-03-18 20:00:00|66985|66887|67404.7|67306.7|67426.8|67328.8|66985|66887|4852
1710795600000|2024-03-18 21:00:00|67404.6|67306.6|67661.9|67563.9|67932.7|67834.7|67394.9|67296.9|7791
1710799200000|2024-03-18 22:00:00|67661.5|67563.5|67741.4|67643.4|67759.8|67661.8|67332.8|67234.8|5931
1710802800000|2024-03-18 23:00:00|67741.2|67643.2|67659|67561|68041.5|67943.5|67578.4|67480.4|5305
1710806400000|2024-03-19 00:00:00|67654|67556|67141.3|67043.3|68160.8|68062.8|66932.8|66834.8|6576
1710810000000|2024-03-19 01:00:00|67146.3|67048.3|65906.5|65808.5|67225|67127|65868.3|65770.3|9703
1710813600000|2024-03-19 02:00:00|65909.6|65811.6|65924.7|65826.7|66431.2|66333.2|65556.3|65458.3|8819
1710817200000|2024-03-19 03:00:00|65923.8|65825.8|65928.4|65830.4|66059|65961|64934.1|64836.1|12356
1710820800000|2024-03-19 04:00:00|65927.4|65829.4|65392.2|65294.2|66023.8|65925.8|65080.6|64982.6|8238
1710824400000|2024-03-19 05:00:00|65391.6|65293.6|65252.8|65154.8|65662.6|65564.6|64677|64579|7950
1710828000000|2024-03-19 06:00:00|65244.4|65146.4|64962.4|64864.4|65471.9|65373.9|64650.2|64552.2|7774
1710831600000|2024-03-19 07:00:00|64966.3|64868.3|64727.3|64629.3|64966.3|64868.3|63632.1|63534.1|7584
1710835200000|2024-03-19 08:00:00|64728.9|64630.9|63501|63403|64749.5|64651.5|63190.5|63092.5|7067
1710838800000|2024-03-19 09:00:00|63498.1|63400.1|64175.2|64077.2|64237.4|64139.4|63039.5|62941.5|7176
1710842400000|2024-03-19 10:00:00|64181.2|64083.2|63300.9|63202.9|64184.7|64086.7|62782.8|62684.8|7707
1710846000000|2024-03-19 11:00:00|63291.7|63193.7|63104.6|63006.6|63424.6|63326.6|62549.1|62451.1|6540
1710849600000|2024-03-19 12:00:00|63107.7|63009.7|63642.1|63544.1|63835.1|63737.1|63049|62951|6100
1710853200000|2024-03-19 13:00:00|63644.6|63546.6|63595.3|63497.3|63899.5|63801.5|63072.2|62974.2|6598
1710856800000|2024-03-19 14:00:00|63581.4|63483.4|62923.5|62825.5|63605.5|63507.5|62405.6|62307.6|6429
1710860400000|2024-03-19 15:00:00|62922.5|62824.5|64040.6|63942.6|64151.7|64053.7|62599.1|62501.1|5050
1710864000000|2024-03-19 16:00:00|64048.6|63950.6|65021|64923|65080.8|64982.8|63971.4|63873.4|8037
1710867600000|2024-03-19 17:00:00|65029|64931|64915.6|64817.6|65798.2|65700.2|64697|64599|8569
1710871200000|2024-03-19 18:00:00|64913|64815|64759.7|64661.7|64988.7|64890.7|64267.4|64169.4|8023
1710874800000|2024-03-19 19:00:00|64763.6|64665.6|64435.4|64337.4|65356.7|65258.7|64435.4|64337.4|7436
1710878400000|2024-03-19 20:00:00|64437.5|64339.5|63815.7|63717.7|64549.1|64451.1|63602.2|63504.2|9281
1710882000000|2024-03-19 21:00:00|63819.1|63721.1|63985.1|63887.1|64141.6|64043.6|63570.9|63472.9|9554
1710885600000|2024-03-19 22:00:00|63979.2|63881.2|62658.2|62560.2|64076.1|63978.1|62490.7|62392.7|7458
1710889200000|2024-03-19 23:00:00|62655.8|62557.8|61969.8|61871.8|62840.3|62742.3|61586.6|61488.6|7939
1710892800000|2024-03-20 00:00:00|61973.2|61875.2|63245.4|63147.4|63402.3|63304.3|61889.1|61791.1|6900
1710896400000|2024-03-20 01:00:00|63248.7|63150.7|62413|62315|63285|63187|61932.3|61834.3|7217
1710900000000|2024-03-20 02:00:00|62397.9|62299.9|62903|62805|63049.4|62951.4|62263.1|62165.1|4794
1710903600000|2024-03-20 03:00:00|62902.2|62804.2|61910.2|61812.2|63484|63386|61698.2|61600.2|5258
1710907200000|2024-03-20 04:00:00|61893.2|61795.2|61695.9|61597.9|62370.7|62272.7|61155|61057|7408
1710910800000|2024-03-20 05:00:00|61687.2|61589.2|61601.7|61503.7|61822.5|61724.5|60827.3|60729.3|8645
1710914400000|2024-03-20 06:00:00|61601.1|61503.1|61799|61701|62066.1|61968.1|61566|61468|6580
1710918000000|2024-03-20 07:00:00|61806.2|61708.2|62999.3|62901.3|63224.3|63126.3|61769.1|61671.1|7125
1710921600000|2024-03-20 08:00:00|62997.9|62899.9|62738.5|62640.5|63333.7|63235.7|62727.8|62629.8|7436
1710925200000|2024-03-20 09:00:00|62735.8|62637.8|63250|63152|63392.1|63294.1|62686.4|62588.4|5757
1710928800000|2024-03-20 10:00:00|63248|63150|63074|62976|63312.5|63214.5|62881.1|62783.1|5746
1710932400000|2024-03-20 11:00:00|63071.5|62973.5|63430.5|63332.5|63985.2|63887.2|63011|62913|5872
1710936000000|2024-03-20 12:00:00|63431.3|63333.3|64099|64001|64383.6|64285.6|63224.2|63126.2|6992
1710939600000|2024-03-20 13:00:00|64100.3|64002.3|63656|63558|64101.5|64003.5|63102|63004|6430
1710943200000|2024-03-20 14:00:00|63655.9|63557.9|64294.9|64196.9|64384.5|64286.5|63499.5|63401.5|6110
1710946800000|2024-03-20 15:00:00|64295.9|64197.9|63631.6|63533.6|64440.5|64342.5|63452.5|63354.5|7772
1710950400000|2024-03-20 16:00:00|63639.5|63541.5|63157.7|63059.7|63827.3|63729.3|62092.2|61994.2|9452
1710954000000|2024-03-20 17:00:00|63152.6|63054.6|64152.8|64054.8|64814.7|64716.7|62901.8|62803.8|9647
1710957600000|2024-03-20 18:00:00|64156.6|64058.6|65445|65347|65508.7|65410.7|64009.1|63911.1|10581
1710961200000|2024-03-20 19:00:00|65456.7|65358.7|65829.6|65731.6|66049|65951|65164.1|65066.1|8952
1710964800000|2024-03-20 20:00:00|65832.9|65734.9|67111.2|67013.2|67835.2|67737.2|65710.1|65612.1|9449
1710968400000|2024-03-20 21:00:00|67113.6|67015.6|67732.2|67634.2|67955.8|67857.8|66979.6|66881.6|11635
1710972000000|2024-03-20 22:00:00|67725.1|67627.1|67733.1|67635.1|68171.3|68073.3|67406.1|67308.1|7981
1710975600000|2024-03-20 23:00:00|67731.6|67633.6|67889.5|67791.5|68094.4|67996.4|67481.3|67383.3|8129
1710979200000|2024-03-21 00:00:00|67896.9|67798.9|67715.7|67617.7|68275.3|68177.3|67487.1|67389.1|9007
1710982800000|2024-03-21 01:00:00|67709.1|67611.1|67843.7|67745.7|67999.3|67901.3|67707.1|67609.1|8390
1710986400000|2024-03-21 02:00:00|67844|67746|67581|67483|67981.6|67883.6|67558.6|67460.6|6459
1710990000000|2024-03-21 03:00:00|67585|67487|66702|66604|67789.9|67691.9|66401.6|66303.6|7417
1710993600000|2024-03-21 04:00:00|66705|66607|66771.9|66673.9|66994.5|66896.5|66540.3|66442.3|8591
1710997200000|2024-03-21 05:00:00|66769|66671|67061.4|66963.4|67129.2|67031.2|66132.6|66034.6|8008
1711000800000|2024-03-21 06:00:00|67060.2|66962.2|67029|66931|67380.3|67282.3|66965.7|66867.7|6323
1711004400000|2024-03-21 07:00:00|67026|66928|67043|66945|67368.2|67270.2|66977.6|66879.6|3122
1711008000000|2024-03-21 08:00:00|67042|66944|67340.9|67242.9|67700.4|67602.4|67037.1|66939.1|6157
1711011600000|2024-03-21 09:00:00|67338.6|67240.6|66889.9|66791.9|67405.6|67307.6|66700.6|66602.6|7011
1711015200000|2024-03-21 10:00:00|66883.7|66785.7|67015.8|66917.8|67071.5|66973.5|66708.8|66610.8|6703
1711018800000|2024-03-21 11:00:00|67018.1|66920.1|67094.4|66996.4|67259|67161|66789.8|66691.8|7191
1711022400000|2024-03-21 12:00:00|67093.4|66995.4|67295|67197|67507.8|67409.8|67071.9|66973.9|5911
1711026000000|2024-03-21 13:00:00|67293|67195|66779.1|66681.1|67732.7|67634.7|66668|66570|8851
1711029600000|2024-03-21 14:00:00|66779.4|66681.4|66916.1|66818.1|67445.4|67347.4|66579.1|66481.1|8131
1711033200000|2024-03-21 15:00:00|66915.1|66817.1|66602.1|66504.1|67032.8|66934.8|66115.9|66017.9|8569
1711036800000|2024-03-21 16:00:00|66606.8|66508.8|66840.8|66742.8|66859|66761|66232.9|66134.9|7412
1711040400000|2024-03-21 17:00:00|66839.4|66741.4|65775|65677|67035.7|66937.7|65708.4|65610.4|8276
1711044000000|2024-03-21 18:00:00|65762.1|65664.1|65173.1|65075.1|65892.5|65794.5|64909.2|64811.2|8687
1711047600000|2024-03-21 19:00:00|65176.3|65078.3|65277.9|65179.9|65616.7|65518.7|65011.1|64913.1|7817
1711051200000|2024-03-21 20:00:00|65277.8|65179.8|65523.5|65425.5|65985|65887|64591.5|64493.5|9916
1711054800000|2024-03-21 21:00:00|65523.7|65425.7|65700.2|65602.2|65770.4|65672.4|65165.1|65067.1|8402
1711058400000|2024-03-21 22:00:00|65699.8|65601.8|65441.2|65343.2|65906.3|65808.3|65407.3|65309.3|8462
1711062000000|2024-03-21 23:00:00|65440.4|65342.4|65549|65451|65673.1|65575.1|65329.5|65231.5|6828
1711065600000|2024-03-22 00:00:00|65549.6|65451.6|65838.9|65740.9|66017.1|65919.1|65421.7|65323.7|7802
1711069200000|2024-03-22 01:00:00|65841.5|65743.5|65291.2|65193.2|65973.7|65875.7|65268.6|65170.6|8017
1711072800000|2024-03-22 02:00:00|65291.6|65193.6|65686.8|65588.8|65762.2|65664.2|65177.5|65079.5|7846
1711076400000|2024-03-22 03:00:00|65684.4|65586.4|66020.5|65922.5|66186.5|66088.5|65631|65533|7585
1711080000000|2024-03-22 04:00:00|66019.2|65921.2|66193|66095|66330.4|66232.4|65811|65713|6664
1711083600000|2024-03-22 05:00:00|66193.4|66095.4|66475.7|66377.7|66478.2|66380.2|65995.2|65897.2|5861
1711087200000|2024-03-22 06:00:00|66472.8|66374.8|66486.5|66388.5|66679.5|66581.5|66357.1|66259.1|6077
1711090800000|2024-03-22 07:00:00|66493.3|66395.3|66226.7|66128.7|66493.3|66395.3|66180.9|66082.9|5817
1711094400000|2024-03-22 08:00:00|66227.2|66129.2|65905.3|65807.3|66409.1|66311.1|65856.1|65758.1|4915
1711098000000|2024-03-22 09:00:00|65907.7|65809.7|65537.1|65439.1|66102.7|66004.7|65398|65300|6955
1711101600000|2024-03-22 10:00:00|65541|65443|64708.9|64610.9|65649.2|65551.2|64601.5|64503.5|8559
1711105200000|2024-03-22 11:00:00|64711|64613|64285.1|64187.1|65005|64907|64125.5|64027.5|7267
1711108800000|2024-03-22 12:00:00|64282.2|64184.2|64309.4|64211.4|64713.3|64615.3|63980.2|63882.2|8761
1711112400000|2024-03-22 13:00:00|64311.4|64213.4|63103.1|63005.1|64490|64392|62884.6|62786.6|10267
1711116000000|2024-03-22 14:00:00|63104.7|63006.7|62784|62686|63514.3|63416.3|62649.1|62551.1|11573
1711119600000|2024-03-22 15:00:00|62789|62691|63924.3|63826.3|64374|64276|62689.1|62591.1|11436
1711123200000|2024-03-22 16:00:00|63920.6|63822.6|63320.5|63222.5|63933|63835|62820.8|62722.8|10750
1711126800000|2024-03-22 17:00:00|63321.3|63223.3|63628.5|63530.5|63799|63701|63316.5|63218.5|9709
1711130400000|2024-03-22 18:00:00|63629.4|63531.4|63794.8|63696.8|64016.7|63918.7|63494.8|63396.8|7720
1711134000000|2024-03-22 19:00:00|63797.5|63699.5|63918.7|63820.7|64183.1|64085.1|63501.9|63403.9|6625
1711137600000|2024-03-22 20:00:00|63922.5|63824.5|63528.3|63430.3|64032|63934|63411.4|63313.4|10179
1711180800000|2024-03-23 08:00:00|64624.6|64526.6|64569.8|64471.8|64877.8|64779.8|64299.8|64201.8|9161
1711184400000|2024-03-23 09:00:00|64571.8|64473.8|64527.6|64429.6|64619.1|64521.1|64250.4|64152.4|8091
1711188000000|2024-03-23 10:00:00|64527.5|64429.5|64377.4|64279.4|64759.8|64661.8|64262.5|64164.5|8810
1711191600000|2024-03-23 11:00:00|64377.1|64279.1|64679.8|64581.8|64680|64582|64290.3|64192.3|7976
1711195200000|2024-03-23 12:00:00|64679.9|64581.9|64764|64666|64964.1|64866.1|64597.9|64499.9|8538
1711198800000|2024-03-23 13:00:00|64764.1|64666.1|64650.4|64552.4|64780.7|64682.7|64346.9|64248.9|10051
1711202400000|2024-03-23 14:00:00|64650.2|64552.2|65308.4|65210.4|65448.2|65350.2|64445.1|64347.1|10760
1711206000000|2024-03-23 15:00:00|65307.3|65209.3|65152|65054|65404.8|65306.8|64788.2|64690.2|10471
1711209600000|2024-03-23 16:00:00|65151.9|65053.9|65712.5|65614.5|65848.7|65750.7|64958.6|64860.6|10425
1711213200000|2024-03-23 17:00:00|65712.8|65614.8|65709.6|65611.6|66042.8|65944.8|65527|65429|10269
1711216800000|2024-03-23 18:00:00|65708.8|65610.8|65430.7|65332.7|65725.7|65627.7|65374.1|65276.1|7656
1711220400000|2024-03-23 19:00:00|65430.6|65332.6|64931.2|64833.2|65536.4|65438.4|64847.8|64749.8|9510
1711224000000|2024-03-23 20:00:00|64930.4|64832.4|65060.9|64962.9|65157.4|65059.4|64732.7|64634.7|8360
1711227600000|2024-03-23 21:00:00|65063|64965|64994.4|64896.4|65250.1|65152.1|64836.4|64738.4|6253
1711231200000|2024-03-23 22:00:00|64994.2|64896.2|64804|64706|65100.4|65002.4|64802|64704|6943
1711234800000|2024-03-23 23:00:00|64803.1|64705.1|64048.6|63950.6|64853.8|64755.8|63965|63867|10066
1711238400000|2024-03-24 00:00:00|64045.9|63947.9|64585.6|64487.6|64630.7|64532.7|64015.1|63917.1|9210
1711242000000|2024-03-24 01:00:00|64586.9|64488.9|64533.2|64435.2|64762|64664|64438|64340|8671
1711245600000|2024-03-24 02:00:00|64532.3|64434.3|64339.5|64241.5|64598.3|64500.3|64242.2|64144.2|7234
1711249200000|2024-03-24 03:00:00|64339.6|64241.6|64025.1|63927.1|64339.6|64241.6|63990.3|63892.3|9906
1711252800000|2024-03-24 04:00:00|64025.5|63927.5|64269.4|64171.4|64292.6|64194.6|63846.3|63748.3|8428
1711256400000|2024-03-24 05:00:00|64269.2|64171.2|64360.6|64262.6|64416.5|64318.5|64166.7|64068.7|6501
1711260000000|2024-03-24 06:00:00|64362.7|64264.7|64282.4|64184.4|64460.4|64362.4|64148.6|64050.6|7148
1711263600000|2024-03-24 07:00:00|64283.1|64185.1|64629.1|64531.1|64631.2|64533.2|64099.3|64001.3|6423
1711267200000|2024-03-24 08:00:00|64629.5|64531.5|65295.4|65197.4|65304.6|65206.6|64530.9|64432.9|10270
1711270800000|2024-03-24 09:00:00|65296.9|65198.9|64935.7|64837.7|65302.9|65204.9|64864.1|64766.1|8680
1711274400000|2024-03-24 10:00:00|64935.9|64837.9|65155.8|65057.8|65412.2|65314.2|64927.9|64829.9|8108
1711278000000|2024-03-24 11:00:00|65155|65057|65378.6|65280.6|65387.6|65289.6|65023|64925|6030
1711281600000|2024-03-24 12:00:00|65379.7|65281.7|65703.3|65605.3|65829.1|65731.1|65254|65156|10021
1711285200000|2024-03-24 13:00:00|65702.8|65604.8|65406.1|65308.1|65862.2|65764.2|65318.9|65220.9|9377
1711288800000|2024-03-24 14:00:00|65406.6|65308.6|65690.8|65592.8|65963.9|65865.9|65364.6|65266.6|9406
1711292400000|2024-03-24 15:00:00|65691.3|65593.3|65723.2|65625.2|65792.6|65694.6|65496.9|65398.9|7738
1711296000000|2024-03-24 16:00:00|65725.6|65627.6|65290.6|65192.6|65879.6|65781.6|65257|65159|9445
1711299600000|2024-03-24 17:00:00|65291|65193|65393.7|65295.7|65579.8|65481.8|64683.6|64585.6|11876
1711303200000|2024-03-24 18:00:00|65393|65295|65879.3|65781.3|66071.8|65973.8|65388.2|65290.2|10459
1711306800000|2024-03-24 19:00:00|65876.6|65778.6|65890.8|65792.8|66073.1|65975.1|65728.8|65630.8|8683
1711310400000|2024-03-24 20:00:00|65890.7|65792.7|66243.9|66065.9|66518.1|66392.2|65787.6|65689.6|10453
1711314000000|2024-03-24 21:00:00|66242.8|66064.8|66575|66477|66715|66617|66242.8|66064.8|7966
1711317600000|2024-03-24 22:00:00|66575.2|66477.2|66997.5|66899.5|67049|66951|66529|66431|7369
1711321200000|2024-03-24 23:00:00|66999|66901|67259.4|67161.4|67669.8|67571.8|66977.1|66879.1|7699
1711324800000|2024-03-25 00:00:00|67260|67162|66624.2|66526.2|67368.9|67270.9|66565.1|66467.1|5859
1711328400000|2024-03-25 01:00:00|66624.6|66526.6|66605|66507|67037.9|66939.9|66490.9|66392.9|5285
1711332000000|2024-03-25 02:00:00|66600.2|66502.2|66748.3|66650.3|66847.2|66749.2|66452.4|66354.4|4079
1711335600000|2024-03-25 03:00:00|66749.3|66651.3|67383.5|67285.5|67383.5|67285.5|66639.3|66541.3|3186
1711339200000|2024-03-25 04:00:00|67365.6|67267.6|67552|67454|67578.7|67480.7|67096.9|66998.9|5199
1711342800000|2024-03-25 05:00:00|67549|67451|67433.9|67335.9|67781.5|67683.5|67353.5|67255.5|3979
1711346400000|2024-03-25 06:00:00|67423|67325|67208.5|67110.5|67456.6|67358.6|66985.4|66887.4|3395
1711350000000|2024-03-25 07:00:00|67211|67113|66881.1|66783.1|67337.8|67239.8|66792.9|66694.9|3734
1711353600000|2024-03-25 08:00:00|66889.5|66791.5|66987.7|66889.7|67255.5|67157.5|66854.2|66756.2|3536
1711357200000|2024-03-25 09:00:00|66983.1|66885.1|67117.1|67019.1|67175.5|67077.5|66814.5|66716.5|2465
1711360800000|2024-03-25 10:00:00|67116.3|67018.3|67060.6|66962.6|67408.5|67310.5|66907.1|66809.1|2809
1711364400000|2024-03-25 11:00:00|67062|66964|66859.2|66761.2|67080.2|66982.2|66817.3|66719.3|2931
1711368000000|2024-03-25 12:00:00|66858.1|66760.1|67158.5|67060.5|67321.5|67223.5|66842.6|66744.6|3517
1711371600000|2024-03-25 13:00:00|67141.5|67043.5|68070|67972|68072.9|67974.9|66907|66809|4426
1711375200000|2024-03-25 14:00:00|68071.4|67973.4|69426.2|69328.2|69490.5|69392.5|67757.5|67659.5|7981
1711378800000|2024-03-25 15:00:00|69435.5|69337.5|69839|69741|70079.3|69981.3|69185.9|69087.9|6356
1711382400000|2024-03-25 16:00:00|69840|69742|70204.6|70106.6|70317|70219|69504.9|69406.9|6109
1711386000000|2024-03-25 17:00:00|70211.2|70113.2|70617.6|70519.6|70862.8|70764.8|70196.1|70098.1|6248
1711389600000|2024-03-25 18:00:00|70616.9|70518.9|70925.7|70827.7|70981.7|70883.7|70433.2|70335.2|4572
1711393200000|2024-03-25 19:00:00|70940.4|70842.4|71069.6|70971.6|71096.5|70998.5|70581|70483|3408
1711396800000|2024-03-25 20:00:00|71063.3|70965.3|70985.3|70887.3|71233.4|71135.4|70755|70657|4061
1711400400000|2024-03-25 21:00:00|70985|70887|69911.8|69813.8|71009.6|70911.6|69638.2|69540.2|10529
1711404000000|2024-03-25 22:00:00|69909.7|69811.7|70361.4|70263.4|70745.7|70647.7|69902.6|69804.6|7437
1711407600000|2024-03-25 23:00:00|70364.7|70266.7|69964|69866|70518.3|70420.3|69789|69691|6646
1711411200000|2024-03-26 00:00:00|69959|69861|69942|69844|70270.1|70172.1|69789.1|69691.1|4378
1711414800000|2024-03-26 01:00:00|69946.7|69848.7|70333.2|70235.2|70361.5|70263.5|69862.3|69764.3|3824
1711418400000|2024-03-26 02:00:00|70326.6|70228.6|70583.2|70485.2|70606.1|70508.1|70102.4|70004.4|3027
1711422000000|2024-03-26 03:00:00|70583.3|70485.3|70478.5|70380.5|70660.5|70562.5|70352.9|70254.9|3117
1711425600000|2024-03-26 04:00:00|70480.7|70382.7|70656.6|70558.6|70720|70622|70472.3|70374.3|3408
1711429200000|2024-03-26 05:00:00|70660.3|70562.3|70354.5|70256.5|70667.2|70569.2|70334.7|70236.7|2125
1711432800000|2024-03-26 06:00:00|70350.9|70252.9|70666.5|70568.5|70668|70570|70326.9|70228.9|3916
1711436400000|2024-03-26 07:00:00|70666|70568|70534.9|70436.9|71603|71505|70485.1|70387.1|4973
1711440000000|2024-03-26 08:00:00|70535.8|70437.8|70753|70655|70876.5|70778.5|70343.1|70245.1|5732
1711443600000|2024-03-26 09:00:00|70751.2|70653.2|71208|71110|71333|71235|70682.8|70584.8|4369
1711447200000|2024-03-26 10:00:00|71198.6|71100.6|70952.5|70854.5|71249|71151|70922.6|70824.6|4504
1711450800000|2024-03-26 11:00:00|70942.7|70844.7|70749|70651|70973.2|70875.2|70642.1|70544.1|3499
1711454400000|2024-03-26 12:00:00|70746.1|70648.1|71159|71061|71160|71062|70589.6|70491.6|4122
1711458000000|2024-03-26 13:00:00|71149.6|71051.6|70443.3|70345.3|71188.4|71090.4|70149.2|70051.2|6900
1711461600000|2024-03-26 14:00:00|70443.7|70345.7|70366.5|70268.5|70726.5|70628.5|69358.8|69260.8|9649
1711465200000|2024-03-26 15:00:00|70359|70261|70302.5|70204.5|70397|70299|69751.9|69653.9|6263
1711468800000|2024-03-26 16:00:00|70304.4|70206.4|69789|69691|70555.9|70457.9|69481|69383|6753
1711472400000|2024-03-26 17:00:00|69787.7|69689.7|70121.2|70023.2|70248|70150|69571|69473|5721
1711476000000|2024-03-26 18:00:00|70115.5|70017.5|69996.5|69898.5|70472|70374|69994.1|69896.1|5685
1711479600000|2024-03-26 19:00:00|69998.5|69900.5|69503.4|69405.4|70135.4|70037.4|69487|69389|4981
1711483200000|2024-03-26 20:00:00|69505.6|69407.6|69870.9|69772.9|69920.5|69822.5|69440.2|69342.2|5740
1711486800000|2024-03-26 21:00:00|69871.5|69773.5|70055.1|69957.1|70248|70150|69780.4|69682.4|7121
1711490400000|2024-03-26 22:00:00|70055.9|69957.9|70298.5|70200.5|70320.1|70222.1|69708.9|69610.9|5011
1711494000000|2024-03-26 23:00:00|70298.9|70200.9|70043|69945|70354.3|70256.3|69997.4|69899.4|5672
1711497600000|2024-03-27 00:00:00|70044.7|69946.7|70666.9|70568.9|70742.1|70644.1|69879.6|69781.6|6337
1711501200000|2024-03-27 01:00:00|70664.5|70566.5|70374.8|70276.8|70776.5|70678.5|70233.1|70135.1|7213
1711504800000|2024-03-27 02:00:00|70374.7|70276.7|70626.9|70528.9|70636.2|70538.2|70224|70126|5631
1711508400000|2024-03-27 03:00:00|70626.8|70528.8|70438|70340|70728.1|70630.1|70367.4|70269.4|4872
1711512000000|2024-03-27 04:00:00|70438.3|70340.3|70239|70141|70536.4|70438.4|70102.2|70004.2|3792
1711515600000|2024-03-27 05:00:00|70231.5|70133.5|70516.3|70418.3|70559.1|70461.1|70207|70109|3654
1711519200000|2024-03-27 06:00:00|70517.7|70419.7|70357.1|70259.1|70631|70533|70216.4|70118.4|4909
1711522800000|2024-03-27 07:00:00|70359|70261|69777.4|69679.4|70383.8|70285.8|69706.7|69608.7|6938
1711526400000|2024-03-27 08:00:00|69777.2|69679.2|69596.9|69498.9|70037|69939|69559|69461|4861
1711530000000|2024-03-27 09:00:00|69591.1|69493.1|70093.6|69995.6|70146.2|70048.2|69487.5|69389.5|5132
1711533600000|2024-03-27 10:00:00|70096.9|69998.9|70161|70063|70246.6|70148.6|69966.8|69868.8|4889
1711537200000|2024-03-27 11:00:00|70159|70061|70271.1|70173.1|70394|70296|70070.5|69972.5|5041
1711540800000|2024-03-27 12:00:00|70271.5|70173.5|70230|70132|70406.5|70308.5|70049.1|69951.1|4423
1711544400000|2024-03-27 13:00:00|70233.4|70135.4|69935.1|69837.1|71805.3|71707.3|69749.5|69651.5|10035
1711548000000|2024-03-27 14:00:00|69941.1|69843.1|70079|69981|70249.1|70151.1|68598.7|68500.7|9747
1711551600000|2024-03-27 15:00:00|70099.7|70001.7|68931.1|68833.1|70124|70026|68918.9|68820.9|7988
1711555200000|2024-03-27 16:00:00|68925.5|68827.5|69293|69195|69323|69225|68456.2|68358.2|6425
1711558800000|2024-03-27 17:00:00|69289|69191|68725.1|68627.1|69455|69357|68671.3|68573.3|7730
1711562400000|2024-03-27 18:00:00|68720.2|68622.2|68525.5|68427.5|68960.9|68862.9|68441|68343|6114
1711566000000|2024-03-27 19:00:00|68527.2|68429.2|68676|68578|68982.3|68884.3|68516.5|68418.5|4917
1711569600000|2024-03-27 20:00:00|68689.5|68591.5|68920|68822|69189|69091|68676|68578|4124
1711573200000|2024-03-27 21:00:00|68914.7|68816.7|68972.4|68874.4|69272.5|69174.5|68905.8|68807.8|6851
1711576800000|2024-03-27 22:00:00|68967.2|68869.2|69484.1|69386.1|69489.6|69391.6|68965.9|68867.9|4268
1711580400000|2024-03-27 23:00:00|69484.6|69386.6|69489.9|69391.9|69652.4|69554.4|69118.3|69020.3|5595
1711584000000|2024-03-28 00:00:00|69486.3|69388.3|69716.9|69618.9|70013.2|69915.2|69405.6|69307.6|6375
1711587600000|2024-03-28 01:00:00|69724|69626|69488.7|69390.7|69771.3|69673.3|69350.5|69252.5|4578
1711591200000|2024-03-28 02:00:00|69473.1|69375.1|69178.4|69080.4|69613.2|69515.2|68910.5|68812.5|3244
1711594800000|2024-03-28 03:00:00|69181|69083|69318.7|69220.7|69394.8|69296.8|69114.4|69016.4|2290
1711598400000|2024-03-28 04:00:00|69331.5|69233.5|69747.6|69649.6|69795|69697|69295.1|69197.1|2010
1711602000000|2024-03-28 05:00:00|69747.1|69649.1|69759.5|69661.5|69950.4|69852.4|69652.5|69554.5|3321
1711605600000|2024-03-28 06:00:00|69761.5|69663.5|70402.1|70304.1|70424.2|70326.2|69693.4|69595.4|5325
1711609200000|2024-03-28 07:00:00|70404|70306|70444.8|70346.8|70491.4|70393.4|70236.1|70138.1|5975
1711612800000|2024-03-28 08:00:00|70446.9|70348.9|70626.1|70528.1|70907.2|70809.2|70345.2|70247.2|5551
1711616400000|2024-03-28 09:00:00|70610|70512|70600.4|70502.4|70962.5|70864.5|70576.4|70478.4|4894
1711620000000|2024-03-28 10:00:00|70599.1|70501.1|70842.3|70744.3|70881.1|70783.1|70377.4|70279.4|4208
1711623600000|2024-03-28 11:00:00|70841.6|70743.6|70687.6|70589.6|70993.9|70895.9|70563.3|70465.3|3974
1711627200000|2024-03-28 12:00:00|70688.3|70590.3|70866.5|70768.5|70886.9|70788.9|70379.8|70281.8|3741
1711630800000|2024-03-28 13:00:00|70865|70767|70931.2|70833.2|71379.8|71281.8|70454.2|70356.2|5022
1711634400000|2024-03-28 14:00:00|70928.2|70830.2|71588|71490|71601.1|71503.1|70736.5|70638.5|7856
1711638000000|2024-03-28 15:00:00|71585.1|71487.1|71341.4|71243.4|71595.3|71497.3|71036.8|70938.8|5702
1711641600000|2024-03-28 16:00:00|71346.9|71248.9|70738.7|70640.7|71372.8|71274.8|70582.6|70484.6|4828
1711645200000|2024-03-28 17:00:00|70736|70638|70845|70747|70884.3|70786.3|70529|70431|5440
1711648800000|2024-03-28 18:00:00|70843.5|70745.5|70604.8|70506.8|71028.1|70930.1|70454.1|70356.1|5287
1711652400000|2024-03-28 19:00:00|70602.9|70504.9|70867.8|70769.8|70967.4|70869.4|70549.5|70451.5|3344
1711656000000|2024-03-28 20:00:00|70856.3|70758.3|70740.8|70642.8|70942.9|70844.9|70679|70581|2599
1711659600000|2024-03-28 21:00:00|70742.6|70644.6|70860.5|70762.5|70970.5|70872.5|70718.2|70620.2|4454
1711663200000|2024-03-28 22:00:00|70858.5|70760.5|70905.8|70807.8|70936.8|70838.8|70605.9|70507.9|3659
1711666800000|2024-03-28 23:00:00|70908.1|70810.1|70829.6|70731.6|71121.7|71023.7|70741.1|70643.1|3799
1711670400000|2024-03-29 00:00:00|70831.3|70733.3|70786.4|70688.4|70878.4|70780.4|70664.5|70566.5|4394
1711674000000|2024-03-29 01:00:00|70788.3|70690.3|70847.6|70749.6|70967.7|70869.7|70710.6|70612.6|4489
1711677600000|2024-03-29 02:00:00|70842.1|70744.1|70680.5|70582.5|70878.3|70780.3|70647|70549|3283
1711681200000|2024-03-29 03:00:00|70679.5|70581.5|70497.9|70399.9|70773.4|70675.4|70349.1|70251.1|4766
1711684800000|2024-03-29 04:00:00|70497.1|70399.1|70414|70316|70587.8|70489.8|70335|70237|3544
1711688400000|2024-03-29 05:00:00|70413.5|70315.5|70238|70140|70507.3|70409.3|70237.1|70139.1|4071
1711692000000|2024-03-29 06:00:00|70237.6|70139.6|70489.1|70391.1|70526.8|70428.8|70092.7|69994.7|5558
1711695600000|2024-03-29 07:00:00|70487|70389|69846.1|69748.1|70546.8|70448.8|69807.5|69709.5|3131
1711699200000|2024-03-29 08:00:00|69843|69745|69998.9|69900.9|70135|70037|69761.5|69663.5|5252
1711702800000|2024-03-29 09:00:00|69998.7|69900.7|69788.9|69690.9|70105.4|70007.4|69627.1|69529.1|3114
1711706400000|2024-03-29 10:00:00|69789|69691|70150.1|70052.1|70151.4|70053.4|69631.3|69533.3|1562
1711710000000|2024-03-29 11:00:00|70154.1|70056.1|70203.6|70105.6|70377.9|70279.9|70105.2|70007.2|3433
1711713600000|2024-03-29 12:00:00|70205.4|70107.4|70198.9|70100.9|70348|70250|69918.7|69820.7|5086
1711717200000|2024-03-29 13:00:00|70200.2|70102.2|70477.1|70379.1|70675.9|70577.9|70106.8|70008.8|4439
1711720800000|2024-03-29 14:00:00|70474.9|70376.9|70126.4|70028.4|70558|70460|70101|70003|3850
1711724400000|2024-03-29 15:00:00|70130.4|70032.4|69234.6|69136.6|70196.5|70098.5|69078.6|68980.6|4934
1711728000000|2024-03-29 16:00:00|69236.9|69138.9|69234.4|69136.4|69629.4|69531.4|69140.1|69042.1|4836
1711731600000|2024-03-29 17:00:00|69231.8|69133.8|69460.1|69362.1|69520.8|69422.8|69165.6|69067.6|2893
1711735200000|2024-03-29 18:00:00|69463|69365|69564.8|69466.8|69670.5|69572.5|69389.6|69291.6|1890
1711738800000|2024-03-29 19:00:00|69564.6|69466.6|69735.6|69637.6|69735.6|69637.6|69424.3|69326.3|2487
1711742400000|2024-03-29 20:00:00|69725.3|69627.3|69675.3|69577.3|69780.8|69682.8|69608.7|69510.7|1799
1711785600000|2024-03-30 08:00:00|69696.1|69598.1|70029.4|69931.4|70078|69980|69696.1|69598.1|5996
1711789200000|2024-03-30 09:00:00|70029.8|69931.8|70081|69983|70197|70099|69978.1|69880.1|5471
1711792800000|2024-03-30 10:00:00|70081.6|69983.6|70089.9|69991.9|70161.8|70063.8|70018|69920|4294
1711796400000|2024-03-30 11:00:00|70090.9|69992.9|70255.4|70157.4|70257.1|70159.1|70090.9|69992.9|4653
1711800000000|2024-03-30 12:00:00|70255.1|70157.1|70277.5|70179.5|70287|70189|70175.9|70077.9|4787
1711803600000|2024-03-30 13:00:00|70282.2|70184.2|70223.5|70125.5|70328.3|70230.3|70169.3|70071.3|4780
1711807200000|2024-03-30 14:00:00|70223.4|70125.4|70114.8|70016.8|70234.9|70136.9|70060.7|69962.7|4599
1711810800000|2024-03-30 15:00:00|70114.9|70016.9|70079.6|69981.6|70207.8|70109.8|69997.9|69899.9|5763
1711814400000|2024-03-30 16:00:00|70079.7|69981.7|70240.5|70142.5|70335.3|70237.3|69974.6|69876.6|6129
1711818000000|2024-03-30 17:00:00|70241.9|70143.9|70113.3|70015.3|70252.2|70154.2|70074.9|69976.9|5352
1711821600000|2024-03-30 18:00:00|70113.4|70015.4|70027.2|69929.2|70116.4|70018.4|69967|69869|4515
1711825200000|2024-03-30 19:00:00|70021.1|69923.1|69973.3|69875.3|70021.1|69923.1|69752.8|69654.8|5939
1711828800000|2024-03-30 20:00:00|69974.6|69876.6|69893.8|69795.8|69975.2|69877.2|69860.7|69762.7|4999
1711832400000|2024-03-30 21:00:00|69893.2|69795.2|69799.2|69701.2|69929.4|69831.4|69721.7|69623.7|4267
1711836000000|2024-03-30 22:00:00|69799.1|69701.1|69793.5|69695.5|69894.4|69796.4|69723.5|69625.5|6208
1711839600000|2024-03-30 23:00:00|69792.8|69694.8|69660.8|69562.8|69829.6|69731.6|69625.3|69527.3|5333
1711843200000|2024-03-31 00:00:00|69661.8|69563.8|69936|69838|70013.8|69915.8|69631.4|69533.4|5427
1711846800000|2024-03-31 01:00:00|69936.1|69838.1|70096.9|69998.9|70145.5|70047.5|69900.6|69802.6|6291
1711850400000|2024-03-31 02:00:00|70096.6|69998.6|70037.8|69939.8|70199|70101|70008.1|69910.1|5141
1711854000000|2024-03-31 03:00:00|70037.9|69939.9|69980.9|69882.9|70044.8|69946.8|69829.9|69731.9|4094
1711857600000|2024-03-31 04:00:00|69981.6|69883.6|70160.5|70062.5|70164.9|70066.9|69936.8|69838.8|2874
1711861200000|2024-03-31 05:00:00|70160.6|70062.6|70399.5|70301.5|70504.5|70406.5|70108.7|70010.7|6757
1711864800000|2024-03-31 06:00:00|70399.4|70301.4|70275.6|70177.6|70450.3|70352.3|70246.5|70148.5|4442
1711868400000|2024-03-31 07:00:00|70276.3|70178.3|70351.6|70253.6|70385.7|70287.7|70227.9|70129.9|3453
1711872000000|2024-03-31 08:00:00|70353.6|70255.6|70323.8|70225.8|70508.3|70410.3|70298.1|70200.1|3851
1711875600000|2024-03-31 09:00:00|70323.7|70225.7|70280.5|70182.5|70366|70268|70215.7|70117.7|2719
1711879200000|2024-03-31 10:00:00|70282|70184|70322|70224|70362.5|70264.5|70266.5|70168.5|2544
1711882800000|2024-03-31 11:00:00|70322.2|70224.2|70432.5|70334.5|70476.3|70378.3|70322.2|70224.2|2776
1711886400000|2024-03-31 12:00:00|70433.1|70335.1|70558.9|70460.9|70652.2|70554.2|70420.1|70322.1|5945
1711890000000|2024-03-31 13:00:00|70558.2|70460.2|70641.3|70543.3|70783.6|70685.6|70557|70459|5930
1711893600000|2024-03-31 14:00:00|70642.1|70544.1|70593.2|70495.2|70725.2|70627.2|70507|70409|4413
1711897200000|2024-03-31 15:00:00|70593.6|70495.6|70434.1|70336.1|70593.7|70495.7|70358.4|70260.4|5729
1711900800000|2024-03-31 16:00:00|70437.7|70339.7|70526|70428|70724.3|70626.3|70378.2|70280.2|5716
1711904400000|2024-03-31 17:00:00|70525.4|70427.4|70559.1|70461.1|70601.3|70503.3|70501.3|70403.3|4766
1711908000000|2024-03-31 18:00:00|70559.3|70461.3|70910|70812|71268.9|71170.9|70493.2|70395.2|6232
1711911600000|2024-03-31 19:00:00|70913.8|70815.8|71112.9|70934.9|71218.5|71040.5|70717.4|70619.4|7941
1711915200000|2024-03-31 20:00:00|71112.8|70934.8|70934.7|70756.7|71206.3|71028.3|70845.6|70667.6|6399
1711918800000|2024-03-31 21:00:00|70934.4|70756.4|70905|70807|70997.3|70899.3|70687.4|70589.4|4117
1711922400000|2024-03-31 22:00:00|70908.4|70810.4|71018.1|70920.1|71121.1|71023.1|70889|70791|3983
1711926000000|2024-03-31 23:00:00|71017.3|70919.3|71337.3|71239.3|71422.6|71324.6|70984.8|70886.8|4306
1711929600000|2024-04-01 00:00:00|71335.1|71237.1|71203.5|71105.5|71348.3|71250.3|70911.1|70813.1|4298
1711933200000|2024-04-01 01:00:00|71205.1|71107.1|70886.6|70788.6|71222.3|71124.3|70853.7|70755.7|2681
1711936800000|2024-04-01 02:00:00|70888|70790|70920.7|70822.7|70958.8|70860.8|70816.4|70718.4|2244
1711940400000|2024-04-01 03:00:00|70916|70818|70640|70542|70936.3|70838.3|70578.4|70480.4|2789
1711944000000|2024-04-01 04:00:00|70639.9|70541.9|70487.2|70389.2|70713|70615|70487.2|70389.2|2378
1711947600000|2024-04-01 05:00:00|70484.1|70386.1|69237|69139|70579.1|70481.1|69049|68951|3881
1711951200000|2024-04-01 06:00:00|69230.7|69132.7|69664|69566|69728.5|69630.5|68966.3|68868.3|3787
1711954800000|2024-04-01 07:00:00|69661|69563|69659.1|69561.1|69837.8|69739.8|69569|69471|2750
1711958400000|2024-04-01 08:00:00|69659.5|69561.5|69445.1|69347.1|69659.5|69561.5|69241|69143|2747
1711962000000|2024-04-01 09:00:00|69447|69349|69446.5|69348.5|69663.2|69565.2|69446.5|69348.5|2069
1711965600000|2024-04-01 10:00:00|69442.3|69344.3|69605.5|69507.5|69642.5|69544.5|69354.4|69256.4|2153
1711969200000|2024-04-01 11:00:00|69603.5|69505.5|69529.6|69431.6|69857.5|69759.5|69507.6|69409.6|1738
1711972800000|2024-04-01 12:00:00|69523.2|69425.2|69885.4|69787.4|69885.4|69787.4|69465.9|69367.9|2121
1711976400000|2024-04-01 13:00:00|69890.1|69792.1|69941.6|69843.6|70133.1|70035.1|69703.2|69605.2|4429
1711980000000|2024-04-01 14:00:00|69939.9|69841.9|68957.1|68859.1|69999.6|69901.6|68673.8|68575.8|7533
1711983600000|2024-04-01 15:00:00|68956.1|68858.1|68284.8|68186.8|69061.8|68963.8|68237.7|68139.7|10194
1711987200000|2024-04-01 16:00:00|68286.2|68188.2|68641.5|68543.5|68831.5|68733.5|68120.9|68022.9|6194
1711990800000|2024-04-01 17:00:00|68626|68528|68786|68688|68792.1|68694.1|68259.2|68161.2|5673
1711994400000|2024-04-01 18:00:00|68779.7|68681.7|68976.1|68878.1|69038.2|68940.2|68504.3|68406.3|4829
1711998000000|2024-04-01 19:00:00|68973|68875|69729.9|69631.9|69868.2|69770.2|68946.5|68848.5|5508
1712001600000|2024-04-01 20:00:00|69733.6|69635.6|69806.2|69708.2|69861.2|69763.2|69391.4|69293.4|2493
1712005200000|2024-04-01 21:00:00|69806.4|69708.4|69657.7|69559.7|69950.9|69852.9|69616.7|69518.7|8253
1712008800000|2024-04-01 22:00:00|69645.9|69547.9|69793.4|69695.4|69912.9|69814.9|69627|69529|3143
1712012400000|2024-04-01 23:00:00|69789.7|69691.7|69709.5|69611.5|69925|69827|69709.5|69611.5|2772
1712016000000|2024-04-02 00:00:00|69716|69618|69408.2|69310.2|69749|69651|69100.6|69002.6|5338
1712019600000|2024-04-02 01:00:00|69415|69317|69447.9|69349.9|69660.4|69562.4|69319.6|69221.6|3871
1712023200000|2024-04-02 02:00:00|69455.7|69357.7|67089|66991|69471.5|69373.5|66041.3|65943.3|6579
1712026800000|2024-04-02 03:00:00|67090.4|66992.4|66799.1|66701.1|67364.4|67266.4|66631.4|66533.4|5455
1712030400000|2024-04-02 04:00:00|66761.5|66663.5|66675.7|66577.7|66999|66901|66419.7|66321.7|2768
1712034000000|2024-04-02 05:00:00|66668.9|66570.9|66813.6|66715.6|66909.7|66811.7|66183.6|66085.6|3634
1712037600000|2024-04-02 06:00:00|66797|66699|66917.4|66819.4|67189.1|67091.1|66773.6|66675.6|1901
1712041200000|2024-04-02 07:00:00|66916.7|66818.7|66517|66419|66955.3|66857.3|66507.2|66409.2|3069
1712044800000|2024-04-02 08:00:00|66519.9|66421.9|66323.1|66225.1|66774|66676|66183.9|66085.9|5492
1712048400000|2024-04-02 09:00:00|66322.6|66224.6|66164.4|66066.4|66582.9|66484.9|65833.9|65735.9|5866
1712052000000|2024-04-02 10:00:00|66164|66066|66039.7|65941.7|66331.1|66233.1|65519.1|65421.1|6270
1712055600000|2024-04-02 11:00:00|66036.3|65938.3|65668.9|65570.9|66085|65987|65129.9|65031.9|9045
1712059200000|2024-04-02 12:00:00|65666.1|65568.1|65394.2|65296.2|65883|65785|65186.7|65088.7|6841
1712062800000|2024-04-02 13:00:00|65394.6|65296.6|65266.8|65168.8|65485.1|65387.1|64635.4|64537.4|8587
1712066400000|2024-04-02 14:00:00|65265.1|65167.1|65750.2|65652.2|66305.8|66207.8|65213.7|65115.7|8411
1712070000000|2024-04-02 15:00:00|65758.6|65660.6|64939|64841|66179.9|66081.9|64731.9|64633.9|6383
1712073600000|2024-04-02 16:00:00|64943|64845|65597.4|65499.4|65812.2|65714.2|64640.2|64542.2|8229
1712077200000|2024-04-02 17:00:00|65606.5|65508.5|65677.9|65579.9|65736.5|65638.5|65337.5|65239.5|5118
1712080800000|2024-04-02 18:00:00|65671.6|65573.6|65869|65771|66107.9|66009.9|65450.5|65352.5|4496
1712084400000|2024-04-02 19:00:00|65871.9|65773.9|65996.1|65898.1|66278.8|66180.8|65849.5|65751.5|3141
1712088000000|2024-04-02 20:00:00|65982.2|65884.2|65729.5|65631.5|66162.8|66064.8|65578.4|65480.4|2867
1712091600000|2024-04-02 21:00:00|65727.4|65629.4|65740.3|65642.3|65866.5|65768.5|65283.6|65185.6|8662
1712095200000|2024-04-02 22:00:00|65742.7|65644.7|65874.2|65776.2|65980.9|65882.9|65630.8|65532.8|2757
1712098800000|2024-04-02 23:00:00|65873.7|65775.7|65507.8|65409.8|65890.8|65792.8|65433.4|65335.4|2796
1712102400000|2024-04-03 00:00:00|65511.1|65413.1|65446.1|65348.1|65665.4|65567.4|64556.6|64458.6|7878
1712106000000|2024-04-03 01:00:00|65449.6|65351.6|65852.4|65754.4|65966.5|65868.5|65151.4|65053.4|6539
1712109600000|2024-04-03 02:00:00|65853.8|65755.8|65960.2|65862.2|66095.5|65997.5|65741.3|65643.3|4155
1712113200000|2024-04-03 03:00:00|65963.2|65865.2|66273.2|66175.2|66341.1|66243.1|65823.3|65725.3|4406
1712116800000|2024-04-03 04:00:00|66269.4|66171.4|66385.6|66287.6|66515|66417|66201|66103|3633
1712120400000|2024-04-03 05:00:00|66379.9|66281.9|66145.3|66047.3|66424.4|66326.4|65984.7|65886.7|3265
1712124000000|2024-04-03 06:00:00|66137.5|66039.5|66427.8|66329.8|66431.9|66333.9|66119.5|66021.5|2021
1712127600000|2024-04-03 07:00:00|66431.9|66333.9|66212|66114|66549|66451|66183|66085|2389
1712131200000|2024-04-03 08:00:00|66217.5|66119.5|66567|66469|66705.2|66607.2|66064.3|65966.3|2951
1712134800000|2024-04-03 09:00:00|66563.1|66465.1|66553.8|66455.8|66702.4|66604.4|66402.2|66304.2|2020
1712138400000|2024-04-03 10:00:00|66555.7|66457.7|66248.1|66150.1|66592.1|66494.1|66090.1|65992.1|2667
1712142000000|2024-04-03 11:00:00|66249|66151|66123.4|66025.4|66273|66175|65622.2|65524.2|4069
1712145600000|2024-04-03 12:00:00|66125.9|66027.9|65950.6|65852.6|66268.7|66170.7|65797.5|65699.5|2912
1712149200000|2024-04-03 13:00:00|65982.5|65884.5|65878.2|65780.2|66079.9|65981.9|65703.4|65605.4|3781
1712152800000|2024-04-03 14:00:00|65866.7|65768.7|66691.2|66593.2|66957.4|66859.4|65866.7|65768.7|5372
1712156400000|2024-04-03 15:00:00|66691|66593|65897.8|65799.8|66713.8|66615.8|65780.9|65682.9|5814
1712160000000|2024-04-03 16:00:00|65892.7|65794.7|66261.2|66163.2|66642.6|66544.6|65850|65752|6530
1712163600000|2024-04-03 17:00:00|66255.6|66157.6|66028.3|65930.3|66441.8|66343.8|65891.5|65793.5|3012
1712167200000|2024-04-03 18:00:00|66035|65937|66061|65963|66169|66071|65532.9|65434.9|3300
1712170800000|2024-04-03 19:00:00|66075|65977|65846.8|65748.8|66204|66106|65763.3|65665.3|3867
1712174400000|2024-04-03 20:00:00|65865.2|65767.2|65781.2|65683.2|65921.9|65823.9|65592.9|65494.9|2599
1712178000000|2024-04-03 21:00:00|65774.8|65676.8|65980|65882|66004.8|65906.8|65562.3|65464.3|6675
1712181600000|2024-04-03 22:00:00|65983|65885|66208.9|66110.9|66295.5|66197.5|65910.9|65812.9|3829
1712185200000|2024-04-03 23:00:00|66211.5|66113.5|66014.3|65916.3|66346.4|66248.4|66005.3|65907.3|3478
1712188800000|2024-04-04 00:00:00|66014.2|65916.2|66341.4|66243.4|66413|66315|65883.6|65785.6|4812
1712192400000|2024-04-04 01:00:00|66342.8|66244.8|66205.5|66107.5|66364.4|66266.4|66088.6|65990.6|2824
1712196000000|2024-04-04 02:00:00|66193|66095|65799|65701|66226.5|66128.5|65534.9|65436.9|3234
1712199600000|2024-04-04 03:00:00|65796.2|65698.2|65677|65579|65849.8|65751.8|65608.3|65510.3|2937
1712203200000|2024-04-04 04:00:00|65680.2|65582.2|65536.9|65438.9|65748.5|65650.5|65131.6|65033.6|4346
1712206800000|2024-04-04 05:00:00|65534.9|65436.9|65645.2|65547.2|65742.7|65644.7|65441.1|65343.1|3005
1712210400000|2024-04-04 06:00:00|65644.5|65546.5|65828.2|65730.2|65857.9|65759.9|65597.7|65499.7|2590
1712214000000|2024-04-04 07:00:00|65816|65718|66132.3|66034.3|66326.9|66228.9|65724.5|65626.5|3965
1712217600000|2024-04-04 08:00:00|66134|66036|66267.4|66169.4|66469.4|66371.4|66063.2|65965.2|4267
1712221200000|2024-04-04 09:00:00|66271.6|66173.6|66324.5|66226.5|66447.5|66349.5|66219.6|66121.6|3062
1712224800000|2024-04-04 10:00:00|66322.4|66224.4|66328.3|66230.3|66518|66420|66196.9|66098.9|3954
1712228400000|2024-04-04 11:00:00|66333|66235|66398.9|66300.9|66476|66378|66170.1|66072.1|3765
1712232000000|2024-04-04 12:00:00|66384.1|66286.1|66756.7|66658.7|66875|66777|66373.1|66275.1|3393
1712235600000|2024-04-04 13:00:00|66757.3|66659.3|67291.1|67193.1|67548|67450|66748.5|66650.5|5301
1712239200000|2024-04-04 14:00:00|67306.5|67208.5|67754.1|67656.1|68003.3|67905.3|67151|67053|3900
1712242800000|2024-04-04 15:00:00|67751.4|67653.4|67719.2|67621.2|67857.5|67759.5|67491.3|67393.3|2506
1712246400000|2024-04-04 16:00:00|67722.1|67624.1|67866.2|67768.2|68230.1|68132.1|67592.5|67494.5|3567
1712250000000|2024-04-04 17:00:00|67864.6|67766.6|68913.1|68815.1|68962|68864|67792|67694|3913
1712253600000|2024-04-04 18:00:00|68909.2|68811.2|68660.9|68562.9|69372.6|69274.6|68576.9|68478.9|6487
1712257200000|2024-04-04 19:00:00|68662.4|68564.4|68561|68463|69172|69074|68399|68301|3881
1712260800000|2024-04-04 20:00:00|68550.9|68452.9|67992.4|67894.4|68639.8|68541.8|67387.1|67289.1|5778
1712264400000|2024-04-04 21:00:00|67992.9|67894.9|67857.6|67759.6|68207.5|68109.5|67563.8|67465.8|8334
1712268000000|2024-04-04 22:00:00|67854.1|67756.1|67986.1|67888.1|68103.2|68005.2|67662.9|67564.9|2264
1712271600000|2024-04-04 23:00:00|67984.6|67886.6|68543.8|68445.8|68624.2|68526.2|67938.2|67840.2|3354
1712275200000|2024-04-05 00:00:00|68548.8|68450.8|68665|68567|68788.5|68690.5|68222.9|68124.9|2203
1712278800000|2024-04-05 01:00:00|68661|68563|68213.6|68115.6|68694.5|68596.5|67871.2|67773.2|3069
1712282400000|2024-04-05 02:00:00|68214.2|68116.2|67654.7|67556.7|68244.8|68146.8|67500|67402|5510
1712286000000|2024-04-05 03:00:00|67655.3|67557.3|67924.4|67826.4|68091.9|67993.9|67640.5|67542.5|4312
1712289600000|2024-04-05 04:00:00|67923.1|67825.1|67715.9|67617.9|68086.7|67988.7|67513|67415|4826
1712293200000|2024-04-05 05:00:00|67710.2|67612.2|66959.7|66861.7|67807.5|67709.5|66449|66351|5951
1712296800000|2024-04-05 06:00:00|66961.4|66863.4|67204.2|67106.2|67232.5|67134.5|66826|66728|2546
1712300400000|2024-04-05 07:00:00|67200.6|67102.6|66979|66881|67200.6|67102.6|66886.6|66788.6|3678
1712304000000|2024-04-05 08:00:00|66980.4|66882.4|67199.2|67101.2|67712.2|67614.2|66966.1|66868.1|5607
1712307600000|2024-04-05 09:00:00|67199.8|67101.8|66855|66757|67200.2|67102.2|66432|66334|7614
1712311200000|2024-04-05 10:00:00|66854.5|66756.5|67081.7|66983.7|67252.4|67154.4|66763|66665|5472
1712314800000|2024-04-05 11:00:00|67083|66985|66527|66429|67145.2|67047.2|66437.5|66339.5|8071
1712318400000|2024-04-05 12:00:00|66530.9|66432.9|66933.5|66835.5|66947|66849|66029|65931|9374
1712322000000|2024-04-05 13:00:00|66936.2|66838.2|67560.5|67462.5|67661.5|67563.5|66588.8|66490.8|6990
1712325600000|2024-04-05 14:00:00|67551.5|67453.5|68225.9|68127.9|68647.3|68549.3|67380|67282|8125
1712329200000|2024-04-05 15:00:00|68225.7|68127.7|68260.1|68162.1|68323.5|68225.5|67686.9|67588.9|5671
1712332800000|2024-04-05 16:00:00|68258.7|68160.7|68028.4|67930.4|68429|68331|67749.8|67651.8|3264
1712336400000|2024-04-05 17:00:00|68040.5|67942.5|67491.5|67393.5|68049.5|67951.5|67407.9|67309.9|3123
1712340000000|2024-04-05 18:00:00|67491.3|67393.3|67691|67593|67776.7|67678.7|67366.4|67268.4|4993
1712343600000|2024-04-05 19:00:00|67683.4|67585.4|67467.1|67369.1|68113.2|68015.2|67458.7|67360.7|5626
1712347200000|2024-04-05 20:00:00|67456.8|67358.8|67744.4|67646.4|67821.2|67723.2|67413.9|67315.9|5254
1712386800000|2024-04-06 07:00:00|68167|68069|68071.9|67973.9|68252.2|68154.2|68014.8|67916.8|4725
1712390400000|2024-04-06 08:00:00|68074.8|67976.8|68085.4|67987.4|68172.3|68074.3|67935.7|67837.7|4006
1712394000000|2024-04-06 09:00:00|68086.2|67988.2|67860.3|67762.3|68186.7|68088.7|67835.5|67737.5|3290
1712397600000|2024-04-06 10:00:00|67862.1|67764.1|67910.5|67812.5|67941.2|67843.2|67804.9|67706.9|3601
1712401200000|2024-04-06 11:00:00|67910.8|67812.8|67737.9|67639.9|67964.1|67866.1|67699.8|67601.8|4494
1712404800000|2024-04-06 12:00:00|67737.5|67639.5|67802|67704|67855.5|67757.5|67669.6|67571.6|3985
1712408400000|2024-04-06 13:00:00|67801.7|67703.7|67762.1|67664.1|67806.5|67708.5|67620|67522|4078
1712412000000|2024-04-06 14:00:00|67762.2|67664.2|68051.2|67953.2|68130.2|68032.2|67745.9|67647.9|4547
1712415600000|2024-04-06 15:00:00|68051.8|67953.8|68164.4|68066.4|68351.9|68253.9|67957.1|67859.1|6611
1712419200000|2024-04-06 16:00:00|68165.9|68067.9|68204.5|68106.5|68230.9|68132.9|68010.7|67912.7|4885
1712422800000|2024-04-06 17:00:00|68206.1|68108.1|68358.3|68260.3|68542.6|68444.6|68108.4|68010.4|5185
1712426400000|2024-04-06 18:00:00|68357.7|68259.7|68364.3|68266.3|68430.8|68332.8|68259.2|68161.2|3645
1712430000000|2024-04-06 19:00:00|68362|68264|68362.6|68264.6|68474.8|68376.8|68285.4|68187.4|3695
1712433600000|2024-04-06 20:00:00|68323.6|68225.6|68457.7|68359.7|68461.9|68363.9|68231.8|68133.8|3459
1712437200000|2024-04-06 21:00:00|68457.3|68359.3|68368.6|68270.6|68499.2|68401.2|68360.9|68262.9|3623
1712440800000|2024-04-06 22:00:00|68368.1|68270.1|69116.1|69018.1|69136.7|69038.7|68350.2|68252.2|6505
1712444400000|2024-04-06 23:00:00|69109.9|69011.9|68953.8|68855.8|69736.8|69638.8|68888.2|68790.2|9977
1712448000000|2024-04-07 00:00:00|68953.9|68855.9|69063.6|68965.6|69204.5|69106.5|68894.2|68796.2|6988
1712451600000|2024-04-07 01:00:00|69068.3|68970.3|69601.8|69503.8|69695.1|69597.1|69054.3|68956.3|8718
1712455200000|2024-04-07 02:00:00|69598.7|69500.7|69368.6|69270.6|69820.2|69722.2|69368.3|69270.3|7451
1712458800000|2024-04-07 03:00:00|69368.8|69270.8|69471.5|69373.5|69562.7|69464.7|69303|69205|5830
1712462400000|2024-04-07 04:00:00|69475.5|69377.5|69381.6|69283.6|69557.7|69459.7|69125.3|69027.3|4969
1712466000000|2024-04-07 05:00:00|69382.1|69284.1|69449|69351|69516.1|69418.1|69346.6|69248.6|4381
1712469600000|2024-04-07 06:00:00|69449.8|69351.8|69310.9|69212.9|69467.2|69369.2|69198|69100|5638
1712473200000|2024-04-07 07:00:00|69310.5|69212.5|69422.6|69324.6|69531.7|69433.7|69288.7|69190.7|3347
1712476800000|2024-04-07 08:00:00|69422.4|69324.4|69540.5|69442.5|69611.9|69513.9|69389.8|69291.8|1353
1712480400000|2024-04-07 09:00:00|69539.6|69441.6|69345.3|69247.3|69543.5|69445.5|69290.9|69192.9|3100
1712484000000|2024-04-07 10:00:00|69346.8|69248.8|69394|69296|69549.7|69451.7|69295.9|69197.9|4634
1712487600000|2024-04-07 11:00:00|69393.7|69295.7|69419.6|69321.6|69470.6|69372.6|69267.3|69169.3|4368
1712491200000|2024-04-07 12:00:00|69416.5|69318.5|69413|69315|69476.9|69378.9|69271.3|69173.3|5192
1712494800000|2024-04-07 13:00:00|69412.9|69314.9|69414.6|69316.6|69596.2|69498.2|69361.9|69263.9|5730
1712498400000|2024-04-07 14:00:00|69414.4|69316.4|69632.5|69534.5|69706.2|69608.2|69278.4|69180.4|5572
1712502000000|2024-04-07 15:00:00|69631.8|69533.8|69605.2|69507.2|69930.7|69832.7|69429.6|69331.6|9429
1712505600000|2024-04-07 16:00:00|69607.1|69509.1|70117.7|70019.7|70353.9|70255.9|69540.1|69442.1|10887
1712509200000|2024-04-07 17:00:00|70117.6|70019.6|69854.2|69756.2|70156.6|70058.6|69726.9|69628.9|7047
1712512800000|2024-04-07 18:00:00|69852.4|69754.4|69451.6|69353.6|69881.9|69783.9|69304.9|69206.9|7125
1712516400000|2024-04-07 19:00:00|69451.4|69353.4|69165.7|68987.7|69559.1|69461.1|68994.3|68816.3|6733
1712520000000|2024-04-07 20:00:00|69166.3|68988.3|69358.7|69260.7|69493.4|69345.9|69063.8|68885.8|4880
1712523600000|2024-04-07 21:00:00|69357|69259|69082.9|68984.9|69463.7|69365.7|69082.9|68984.9|2865
1712527200000|2024-04-07 22:00:00|69089|68991|69263|69165|69393.4|69295.4|68963|68865|3543
1712530800000|2024-04-07 23:00:00|69260.4|69162.4|69409.4|69311.4|69523.3|69425.3|69241.1|69143.1|4327
1712534400000|2024-04-08 00:00:00|69405.3|69307.3|69377.1|69279.1|69483.2|69385.2|69113.3|69015.3|5353
1712538000000|2024-04-08 01:00:00|69374.9|69276.9|69486|69388|69873.5|69775.5|69331.8|69233.8|5304
1712541600000|2024-04-08 02:00:00|69485.5|69387.5|69277|69179|69485.5|69387.5|69185|69087|4066
1712545200000|2024-04-08 03:00:00|69294.1|69196.1|69508.5|69410.5|69540.1|69442.1|69189.1|69091.1|3985
1712548800000|2024-04-08 04:00:00|69509.1|69411.1|69441.1|69343.1|69541.4|69443.4|69331.9|69233.9|1924
1712552400000|2024-04-08 05:00:00|69445.4|69347.4|69761.5|69663.5|69849|69751|69445.4|69347.4|2718
1712556000000|2024-04-08 06:00:00|69763.7|69665.7|69847.1|69749.1|69867|69769|69695|69597|2249
1712559600000|2024-04-08 07:00:00|69842.4|69744.4|70762|70664|70885.5|70787.5|69842.4|69744.4|5169
1712563200000|2024-04-08 08:00:00|70766.2|70668.2|72013|71915|72161.8|72063.8|70703|70605|8002
1712566800000|2024-04-08 09:00:00|72011.1|71913.1|72228|72130|72679.7|72581.7|71714.4|71616.4|7752
1712570400000|2024-04-08 10:00:00|72231.4|72133.4|72364.9|72266.9|72415.1|72317.1|71850.9|71752.9|6771
1712574000000|2024-04-08 11:00:00|72368.3|72270.3|72444.1|72346.1|72678.4|72580.4|72254.8|72156.8|7221
1712577600000|2024-04-08 12:00:00|72445.6|72347.6|72211|72113|72820.3|72722.3|72187.4|72089.4|5750
1712581200000|2024-04-08 13:00:00|72209|72111|71990.9|71892.9|72331|72233|71740.5|71642.5|4986
1712584800000|2024-04-08 14:00:00|71991|71893|71827.6|71612.6|72027.1|71929.1|71353.5|71138.5|6690
1712588400000|2024-04-08 15:00:00|71829.9|71614.9|71828|71720|72035.7|71927.7|71638.5|71530.5|5432
1712592000000|2024-04-08 16:00:00|71827|71719|71799.1|71691.1|72065|71957|71618.2|71510.2|4974
1712595600000|2024-04-08 17:00:00|71791.3|71683.3|71753.2|71645.2|71854|71746|71356.1|71248.1|6009
1712599200000|2024-04-08 18:00:00|71749.6|71641.6|71971.4|71863.4|72167.1|72059.1|71728.1|71620.1|5146
1712602800000|2024-04-08 19:00:00|71969.7|71861.7|71783.7|71675.7|72035.9|71927.9|71617.9|71509.9|3782
1712606400000|2024-04-08 20:00:00|71792.5|71684.5|71765|71657|71857.1|71749.1|71556|71448|4732
1712610000000|2024-04-08 21:00:00|71764.6|71656.6|71746|71638|71945|71837|71684.5|71576.5|3827
1712613600000|2024-04-08 22:00:00|71750.6|71642.6|71970.1|71862.1|72002.7|71894.7|71654|71546|5166
1712617200000|2024-04-08 23:00:00|71972.9|71864.9|71691|71583|72054|71946|71670.6|71562.6|4974
1712620800000|2024-04-09 00:00:00|71688.5|71580.5|71479.5|71371.5|71809.9|71701.9|71395.9|71287.9|2913
1712624400000|2024-04-09 01:00:00|71478.8|71370.8|71329.3|71221.3|71509.9|71401.9|70914.2|70806.2|5914
1712628000000|2024-04-09 02:00:00|71329.5|71221.5|71537.9|71429.9|71660.4|71552.4|71212.5|71104.5|5042
1712631600000|2024-04-09 03:00:00|71542|71434|71346|71238|71696|71588|71244.7|71136.7|3136
1712635200000|2024-04-09 04:00:00|71347|71239|71260.3|71152.3|71393.8|71285.8|70979.1|70871.1|4433
1712638800000|2024-04-09 05:00:00|71258.7|71150.7|71110|71002|71378.7|71270.7|71016.1|70908.1|4746
1712642400000|2024-04-09 06:00:00|71108.8|71000.8|70834.7|70726.7|71333.6|71225.6|70643.1|70535.1|5853
1712646000000|2024-04-09 07:00:00|70833.9|70725.9|70450|70342|70993.6|70885.6|70216.4|70108.4|5257
1712649600000|2024-04-09 08:00:00|70445.7|70337.7|70558.5|70450.5|70648.5|70540.5|69673.3|69565.3|5083
1712653200000|2024-04-09 09:00:00|70557.5|70449.5|70446.2|70338.2|70909.4|70801.4|70320.2|70212.2|2913
1712656800000|2024-04-09 10:00:00|70458|70350|70622.3|70514.3|70738.3|70630.3|70296|70188|3490
1712660400000|2024-04-09 11:00:00|70622.9|70514.9|70851.5|70743.5|70954|70846|70622.9|70514.9|3589
1712664000000|2024-04-09 12:00:00|70852.7|70744.7|70744|70636|71009.8|70901.8|70713|70605|5554
1712667600000|2024-04-09 13:00:00|70742.9|70634.9|69997.7|69889.7|70972.7|70864.7|69997.7|69889.7|5956
1712671200000|2024-04-09 14:00:00|69999.4|69891.4|69391.8|69283.8|70483|70375|68718|68610|8745
1712674800000|2024-04-09 15:00:00|69383.5|69275.5|69301.4|69197.4|69402.7|69294.7|68601.3|68493.3|8091
1712678400000|2024-04-09 16:00:00|69298.5|69194.5|68644.2|68540.2|69354.5|69250.5|68555.6|68451.6|6345
1712682000000|2024-04-09 17:00:00|68635.8|68531.8|68858.7|68754.7|68994.6|68890.6|68262.6|68158.6|8512
1712685600000|2024-04-09 18:00:00|68869.3|68765.3|68927.6|68823.6|69042.7|68938.7|68816.4|68712.4|5322
1712689200000|2024-04-09 19:00:00|68926.3|68822.3|69052.1|68948.1|69192.1|69088.1|68707|68603|4497
1712692800000|2024-04-09 20:00:00|69049.4|68945.4|69193.3|69089.3|69251.1|69147.1|68994.1|68890.1|3261
1712696400000|2024-04-09 21:00:00|69188.9|69084.9|69253.2|69149.2|69288.2|69184.2|68988.7|68884.7|5511
1712700000000|2024-04-09 22:00:00|69257.2|69153.2|69377.6|69273.6|69478.5|69374.5|69196.6|69092.6|4820
1712703600000|2024-04-09 23:00:00|69376.4|69272.4|69195.9|69091.9|69379.7|69275.7|68940.4|68836.4|5148
1712707200000|2024-04-10 00:00:00|69194|69090|69181.9|69077.9|69356|69252|69073.7|68969.7|4666
1712710800000|2024-04-10 01:00:00|69179.5|69075.5|69304.7|69200.7|69304.7|69200.7|68654.1|68550.1|5822
1712714400000|2024-04-10 02:00:00|69305|69201|68704|68600|69638.1|69534.1|68532|68428|7683
1712718000000|2024-04-10 03:00:00|68702.1|68598.1|69201.6|69097.6|69227.9|69123.9|68675.9|68571.9|6157
1712721600000|2024-04-10 04:00:00|69198.1|69094.1|69179.8|69075.8|69252.1|69148.1|69057.3|68953.3|5933
1712725200000|2024-04-10 05:00:00|69179.2|69075.2|69307.5|69203.5|69452.1|69348.1|69172.1|69068.1|5769
1712728800000|2024-04-10 06:00:00|69307.8|69203.8|69430.6|69326.6|69528.2|69424.2|69279.6|69175.6|5333
1712732400000|2024-04-10 07:00:00|69424.6|69320.6|69388.3|69284.3|69554.1|69450.1|69329.3|69225.3|4275
1712736000000|2024-04-10 08:00:00|69386.8|69282.8|69066.2|68962.2|69386.8|69282.8|68857.5|68753.5|6805
1712739600000|2024-04-10 09:00:00|69067.7|68963.7|69188.8|69084.8|69220|69116|68959.5|68855.5|3357
1712743200000|2024-04-10 10:00:00|69187.3|69083.3|68984.2|68880.2|69225.1|69121.1|68692.4|68588.4|5267
1712746800000|2024-04-10 11:00:00|68984.1|68880.1|69095|68991|69173.5|69069.5|68906.5|68802.5|3821
1712750400000|2024-04-10 12:00:00|69099|68995|68017.4|67913.4|69256.3|69152.3|67600.9|67496.9|8171
1712754000000|2024-04-10 13:00:00|68016.5|67912.5|68291.3|68187.3|68343.4|68239.4|67552.1|67448.1|7754
1712757600000|2024-04-10 14:00:00|68292.9|68188.9|68756.1|68652.1|69025.8|68921.8|68056.3|67952.3|7921
1712761200000|2024-04-10 15:00:00|68755.6|68651.6|68705.7|68601.7|68807.5|68703.5|68331.7|68227.7|6012
1712764800000|2024-04-10 16:00:00|68709.3|68605.3|69568|69464|69599.5|69495.5|68626.7|68522.7|6112
1712768400000|2024-04-10 17:00:00|69570.2|69466.2|69404.2|69300.2|69961.8|69857.8|69217.5|69113.5|7347
1712772000000|2024-04-10 18:00:00|69403.9|69299.9|69366.3|69262.3|69461.8|69357.8|69118.7|69014.7|6749
1712775600000|2024-04-10 19:00:00|69365.4|69261.4|70126.5|70022.5|70126.5|70022.5|69285.1|69181.1|5324
1712779200000|2024-04-10 20:00:00|70131.5|70027.5|69861.1|69757.1|70174.8|70070.8|69795.1|69691.1|4372
1712782800000|2024-04-10 21:00:00|69859.2|69755.2|70067.6|69963.6|70070.5|69966.5|69635.8|69531.8|6434
1712786400000|2024-04-10 22:00:00|70069|69965|70580|70476|71192.6|71088.6|70060.1|69956.1|6071
1712790000000|2024-04-10 23:00:00|70581.3|70477.3|70683.1|70579.1|70851.9|70747.9|70540.4|70436.4|5501
1712793600000|2024-04-11 00:00:00|70685.5|70581.5|70572|70468|70715.2|70611.2|70337.1|70233.1|3907
1712797200000|2024-04-11 01:00:00|70565.1|70461.1|70612|70508|70809.5|70705.5|70525|70421|4091
1712800800000|2024-04-11 02:00:00|70612.7|70508.7|71041.6|70937.6|71103.1|70999.1|70557.7|70453.7|4238
1712804400000|2024-04-11 03:00:00|71039.6|70935.6|70902.4|70798.4|71069.9|70965.9|70822.4|70718.4|2963
1712808000000|2024-04-11 04:00:00|70904.5|70800.5|70660|70556|70940|70836|70440|70336|5453
1712811600000|2024-04-11 05:00:00|70658.3|70554.3|70644.7|70540.7|70733.4|70629.4|70502.6|70398.6|4075
1712815200000|2024-04-11 06:00:00|70642.5|70538.5|70765.2|70661.2|70886|70782|70628|70524|3293
1712818800000|2024-04-11 07:00:00|70766.5|70662.5|70789.5|70685.5|71339.4|71235.4|70765.2|70661.2|3892
1712822400000|2024-04-11 08:00:00|70793.5|70689.5|71087.9|70983.9|71300.1|71196.1|70699|70595|4943
1712826000000|2024-04-11 09:00:00|71089.9|70985.9|70662|70558|71099|70995|70653.5|70549.5|4043
1712829600000|2024-04-11 10:00:00|70661.4|70557.4|70473|70369|70828.5|70724.5|70464.5|70360.5|3621
1712833200000|2024-04-11 11:00:00|70481.5|70377.5|70040.1|69936.1|70639.1|70535.1|69936.4|69832.4|4073
1712836800000|2024-04-11 12:00:00|70044.4|69940.4|70910.8|70806.8|71123.2|71019.2|69967.4|69863.4|8757
1712840400000|2024-04-11 13:00:00|70913.6|70809.6|70336|70232|71034.3|70930.3|69730.2|69626.2|8205
1712844000000|2024-04-11 14:00:00|70335.1|70231.1|69639.8|69535.8|70377.2|70273.2|69637.8|69533.8|8033
1712847600000|2024-04-11 15:00:00|69644.6|69540.6|70053.4|69949.4|70074.1|69970.1|69615|69511|7018
1712851200000|2024-04-11 16:00:00|70052|69948|70063.3|69959.3|70177.6|70073.6|69629.4|69525.4|6784
1712854800000|2024-04-11 17:00:00|70065.6|69961.6|70252.2|70148.2|70484|70380|70047.3|69943.3|6475
1712858400000|2024-04-11 18:00:00|70255|70151|70150.2|70046.2|70474.9|70370.9|70008.2|69904.2|3958
1712862000000|2024-04-11 19:00:00|70151.8|70047.8|70529.6|70425.6|70590.6|70486.6|70063|69959|3671
1712865600000|2024-04-11 20:00:00|70527.6|70423.6|70556.6|70452.6|70792.8|70688.8|70444.5|70340.5|3742
1712869200000|2024-04-11 21:00:00|70556.9|70452.9|70191.1|70087.1|70562.2|70458.2|70111.5|70007.5|6524
1712872800000|2024-04-11 22:00:00|70178.5|70074.5|70215.2|70111.2|70336.6|70232.6|70152.2|70048.2|1393
1712876400000|2024-04-11 23:00:00|70216.4|70112.4|70066.1|69962.1|70262.4|70158.4|69888.7|69784.7|2536
1712880000000|2024-04-12 00:00:00|70067.7|69963.7|70352.9|70248.9|70395.5|70291.5|70054.2|69950.2|2842
1712883600000|2024-04-12 01:00:00|70353|70249|70337.6|70233.6|70419.3|70315.3|70172.9|70068.9|2537
1712887200000|2024-04-12 02:00:00|70335.9|70231.9|70694.1|70590.1|70828|70724|70274.3|70170.3|3811
1712890800000|2024-04-12 03:00:00|70701.1|70597.1|71039.8|70935.8|71048.7|70944.7|70701.1|70597.1|3574
1712894400000|2024-04-12 04:00:00|71040|70936|71178.1|71074.1|71279.5|71175.5|70864.6|70760.6|3694
1712898000000|2024-04-12 05:00:00|71173.7|71069.7|71012.8|70908.8|71231.5|71127.5|70956.1|70852.1|3096
1712901600000|2024-04-12 06:00:00|71018|70914|70931.6|70827.6|71064|70960|70779.8|70675.8|4587
1712905200000|2024-04-12 07:00:00|70928.3|70824.3|70815.9|70711.9|71019.4|70915.4|70636|70532|4373
1712908800000|2024-04-12 08:00:00|70815.8|70711.8|70824.2|70720.2|70941.8|70837.8|70658.7|70554.7|2597
1712912400000|2024-04-12 09:00:00|70819.7|70715.7|70699.6|70595.6|70908.8|70804.8|70574.5|70470.5|3383
1712916000000|2024-04-12 10:00:00|70702.3|70598.3|70838.4|70734.4|70908|70804|70650.6|70546.6|3575
1712919600000|2024-04-12 11:00:00|70843.1|70739.1|70952|70848|71012.6|70908.6|70804.7|70700.7|3440
1712923200000|2024-04-12 12:00:00|70953.3|70849.3|70586.2|70482.2|71012.6|70908.6|70384|70280|4388
1712926800000|2024-04-12 13:00:00|70585.1|70481.1|69937.3|69833.3|70585.1|70481.1|69684|69580|6037
1712930400000|2024-04-12 14:00:00|69935.8|69831.8|69262.1|69158.1|70128.1|70024.1|69262.1|69158.1|5109
1712934000000|2024-04-12 15:00:00|69322.5|69218.5|69392.1|69288.1|69770.3|69666.3|69284.7|69180.7|4790
1712937600000|2024-04-12 16:00:00|69377.1|69273.1|68884.5|68780.5|69632|69528|68688.1|68584.1|5967
1712941200000|2024-04-12 17:00:00|68884.9|68780.9|68194|68090|68996.1|68892.1|67462.5|67358.5|7377
1712944800000|2024-04-12 18:00:00|68190|68086|66544.2|66440.2|68408.5|68304.5|65234.6|65130.6|8773
1712948400000|2024-04-12 19:00:00|66541.3|66437.3|66896|66792|67376.6|67272.6|66386.5|66282.5|9497
1712952000000|2024-04-12 20:00:00|66893.9|66789.9|67068.6|66964.6|67507.4|67403.4|66777.7|66673.7|10863
1712991600000|2024-04-13 07:00:00|67540.2|67436.2|67511.6|67407.6|67630|67526|67184.9|67080.9|7650
1712995200000|2024-04-13 08:00:00|67510.9|67406.9|67235.7|67131.7|67522.8|67418.8|67168.2|67064.2|6364
1712998800000|2024-04-13 09:00:00|67235.3|67131.3|67454|67350|67532.4|67428.4|67210.3|67106.3|6683
1713002400000|2024-04-13 10:00:00|67453.9|67349.9|67494|67390|67541.9|67437.9|67385.7|67281.7|6173
1713006000000|2024-04-13 11:00:00|67487.4|67383.4|67419.5|67315.5|67872.1|67768.1|67385|67281|7735
1713009600000|2024-04-13 12:00:00|67419.6|67315.6|67581.3|67477.3|67721.4|67617.4|67228.8|67124.8|8165
1713013200000|2024-04-13 13:00:00|67580.4|67476.4|67611.8|67507.8|67838.3|67734.3|67523.4|67419.4|8621
1713016800000|2024-04-13 14:00:00|67611.6|67507.6|67610.6|67506.6|67774.3|67670.3|67447.5|67343.5|7323
1713020400000|2024-04-13 15:00:00|67611.3|67507.3|67736.1|67632.1|67971.1|67867.1|67500.7|67396.7|8248
1713024000000|2024-04-13 16:00:00|67735.3|67631.3|67498.1|67394.1|67816.2|67712.2|67335.2|67231.2|10556
1713027600000|2024-04-13 17:00:00|67499.4|67395.4|66788.9|66684.9|67499.4|67395.4|66584.6|66480.6|12873
1713031200000|2024-04-13 18:00:00|66789.5|66685.5|67221.8|67117.8|67276.4|67172.4|66519.2|66415.2|11392
1713034800000|2024-04-13 19:00:00|67222.2|67118.2|64880.6|64776.6|67284.5|67180.5|63854.9|63750.9|10295
1713038400000|2024-04-13 20:00:00|64876.6|64772.6|61967.2|61817.2|64917.9|64813.9|60863.7|60759.7|14126
1713042000000|2024-04-13 21:00:00|61956.2|61806.2|63036.3|62886.3|63052.5|62902.5|61804|61654|12900
1713045600000|2024-04-13 22:00:00|63037.9|62887.9|64412.9|64262.9|64726|64576|62236.8|62086.8|13659
1713049200000|2024-04-13 23:00:00|64413.3|64263.3|64055.4|63905.4|65693.7|65543.7|63841.6|63691.6|13381
1713052800000|2024-04-14 00:00:00|64065|63915|63794.3|63644.3|64409.6|64259.6|63022|62872|13279
1713056400000|2024-04-14 01:00:00|63792.6|63642.6|63852.6|63702.6|64189.3|64039.3|63392.4|63242.4|12265
1713060000000|2024-04-14 02:00:00|63852.5|63702.5|63170.7|63020.7|64060.6|63910.6|63121.9|62971.9|12184
1713063600000|2024-04-14 03:00:00|63170.6|63020.6|63520.6|63370.6|63655.5|63505.5|62215.5|62065.5|13026
1713067200000|2024-04-14 04:00:00|63517.1|63367.1|64038.8|63888.8|64260.4|64110.4|63473.3|63323.3|11954
1713070800000|2024-04-14 05:00:00|64040|63890|64494.8|64344.8|64556.4|64406.4|64000.2|63850.2|11317
1713074400000|2024-04-14 06:00:00|64495.2|64345.2|64769.3|64619.3|64993.5|64843.5|64199.7|64049.7|11175
1713078000000|2024-04-14 07:00:00|64768.9|64618.9|64572.4|64422.4|64951.5|64801.5|64366.1|64216.1|10228
1713081600000|2024-04-14 08:00:00|64572.6|64422.6|64641.8|64491.8|64985.7|64835.7|64478.6|64328.6|9152
1713085200000|2024-04-14 09:00:00|64641.7|64491.7|64248.7|64098.7|64808|64658|64002.5|63852.5|10947
1713088800000|2024-04-14 10:00:00|64247.9|64097.9|64539.9|64389.9|64762.4|64612.4|64239.7|64089.7|9594
1713092400000|2024-04-14 11:00:00|64541.2|64391.2|64282.1|64132.1|64674.8|64524.8|63994.2|63844.2|10222
1713096000000|2024-04-14 12:00:00|64285.2|64135.2|64602.7|64452.7|64936.5|64786.5|64185.5|64035.5|11154
1713099600000|2024-04-14 13:00:00|64602.2|64452.2|64492|64342|64940.4|64790.4|64435|64285|12078
1713103200000|2024-04-14 14:00:00|64487.8|64337.8|64001.9|63851.9|64516.1|64366.1|63555.8|63405.8|12886
1713106800000|2024-04-14 15:00:00|63998.4|63848.4|64265.8|64115.8|64566.5|64416.5|63982.5|63832.5|12245
1713110400000|2024-04-14 16:00:00|64266.3|64116.3|64521.1|64371.1|64832.7|64682.7|64202.9|64052.9|11918
1713114000000|2024-04-14 17:00:00|64521|64371|63944.4|63794.4|64689.9|64539.9|62682|62532|13347
1713117600000|2024-04-14 18:00:00|63944.7|63794.7|64495|64345|64800.1|64650.1|63840|63690|12307
1713121200000|2024-04-14 19:00:00|64498.3|64348.3|64290.6|64060.6|64573.7|64423.7|64035.9|63885.9|10044
1713124800000|2024-04-14 20:00:00|64290.3|64060.3|63940|63790|64492.3|64262.3|63806.6|63656.6|9631
1713128400000|2024-04-14 21:00:00|63939.5|63789.5|63810|63660|63939.5|63789.5|63417.3|63267.3|4856
1713132000000|2024-04-14 22:00:00|63795.7|63645.7|65430.9|65280.9|65554|65404|63767.9|63617.9|9649
1713135600000|2024-04-14 23:00:00|65435.6|65285.6|65794.5|65644.5|65933.5|65783.5|65187.5|65037.5|8368
1713139200000|2024-04-15 00:00:00|65797.5|65647.5|65625|65475|66001.5|65851.5|65418.6|65268.6|8594
1713142800000|2024-04-15 01:00:00|65620.4|65470.4|65374.9|65224.9|65841.2|65691.2|65205.5|65055.5|7932
1713146400000|2024-04-15 02:00:00|65400.7|65250.7|65275|65125|65504|65354|65050.5|64900.5|5888
1713150000000|2024-04-15 03:00:00|65265|65115|65261.3|65111.3|65464.4|65314.4|65146|64996|5846
1713153600000|2024-04-15 04:00:00|65261.6|65111.6|64980.9|64876.9|65306.5|65156.5|64794.6|64644.6|5548
1713157200000|2024-04-15 05:00:00|64982.2|64878.2|65559.1|65455.1|65574.6|65470.6|64971.1|64867.1|4863
1713160800000|2024-04-15 06:00:00|65564|65460|66593.9|66489.9|66650.5|66546.5|65462.6|65358.6|4951
1713164400000|2024-04-15 07:00:00|66600|66496|66372.1|66268.1|66669.4|66565.4|66268.9|66164.9|4121
1713168000000|2024-04-15 08:00:00|66378.5|66274.5|66361.7|66257.7|66545.9|66441.9|66164.6|66060.6|5522
1713171600000|2024-04-15 09:00:00|66361.9|66257.9|66669|66565|66911.9|66807.9|66235.1|66131.1|3702
1713175200000|2024-04-15 10:00:00|66704.5|66600.5|66607.5|66503.5|66763|66659|66490.7|66386.7|4820
1713178800000|2024-04-15 11:00:00|66598.1|66494.1|65980.6|65876.6|66793.2|66689.2|65921.4|65817.4|4900
1713182400000|2024-04-15 12:00:00|65982.3|65878.3|66134.7|66030.7|66328.5|66224.5|65880|65776|5198
1713186000000|2024-04-15 13:00:00|66130.3|66026.3|65960.7|65856.7|66488.4|66384.4|65795.5|65691.5|7104
1713189600000|2024-04-15 14:00:00|65939.7|65835.7|64327.2|64223.2|66052|65948|64257.2|64153.2|11266
1713193200000|2024-04-15 15:00:00|64320.4|64216.4|64670.2|64566.2|64824.7|64720.7|63892.4|63788.4|10033
1713196800000|2024-04-15 16:00:00|64669.7|64565.7|64229|64125|64939|64835|63972|63868|8068
1713200400000|2024-04-15 17:00:00|64229.2|64125.2|64000|63896|64817|64713|63448.9|63344.9|9192
1713204000000|2024-04-15 18:00:00|63997.5|63893.5|63248.3|63144.3|64112|64008|63194.4|63090.4|7323
1713207600000|2024-04-15 19:00:00|63256.1|63152.1|63385.9|63281.9|63695|63591|62367.4|62263.4|8753
1713211200000|2024-04-15 20:00:00|63384.4|63280.4|63204.1|63100.1|63712.8|63608.8|63026.4|62922.4|7268
1713214800000|2024-04-15 21:00:00|63202|63098|63331.3|63227.3|63553.5|63449.5|62730.7|62626.7|10127
1713218400000|2024-04-15 22:00:00|63331|63227|63525.5|63421.5|63579.3|63475.3|62812.9|62708.9|5831
1713222000000|2024-04-15 23:00:00|63525.4|63421.4|63492.6|63388.6|63612.8|63508.8|63250.6|63146.6|7469
1713225600000|2024-04-16 00:00:00|63498.3|63394.3|63321|63217|63775.9|63671.9|63016.9|62912.9|8153
1713229200000|2024-04-16 01:00:00|63321.6|63217.6|63235.5|63131.5|63961.2|63857.2|63163|63059|6111
1713232800000|2024-04-16 02:00:00|63248|63144|63476.6|63372.6|63569.9|63465.9|62831|62727|6904
1713236400000|2024-04-16 03:00:00|63479.8|63375.8|63046.4|62942.4|63633.3|63529.3|62881|62777|6806
1713240000000|2024-04-16 04:00:00|63046.1|62942.1|62558.1|62454.1|63122.5|63018.5|61773.5|61669.5|10003
1713243600000|2024-04-16 05:00:00|62566.8|62462.8|62785.8|62681.8|62958.8|62854.8|62439.9|62335.9|7675
1713247200000|2024-04-16 06:00:00|62797.4|62693.4|63283.6|63179.6|63329|63225|62716.4|62612.4|6117
1713250800000|2024-04-16 07:00:00|63285.5|63181.5|63598.5|63494.5|63852|63748|63201.8|63097.8|5550
1713254400000|2024-04-16 08:00:00|63598.7|63494.7|63357.6|63253.6|63751.2|63647.2|63188.9|63084.9|4227
1713258000000|2024-04-16 09:00:00|63356.5|63252.5|63310|63206|63639|63535|63273.3|63169.3|4384
1713261600000|2024-04-16 10:00:00|63316.1|63212.1|62680.1|62576.1|63414|63310|61690.5|61586.5|8551
1713265200000|2024-04-16 11:00:00|62660|62556|63160.6|63056.6|63322.8|63218.8|62482.5|62378.5|6784
1713268800000|2024-04-16 12:00:00|63161.3|63057.3|63124.7|63020.7|63480.5|63376.5|62884.5|62780.5|8924
1713272400000|2024-04-16 13:00:00|63115.9|63011.9|62784.1|62680.1|63400.5|63296.5|62209.7|62105.7|8860
1713276000000|2024-04-16 14:00:00|62785.4|62681.4|62165.3|62061.3|63170|63066|62098.5|61994.5|8698
1713279600000|2024-04-16 15:00:00|62162.5|62058.5|61877.8|61773.8|62477.3|62373.3|61808.6|61704.6|8838
1713283200000|2024-04-16 16:00:00|61851.7|61747.7|62772.5|62668.5|62783.5|62679.5|61758|61654|8672
1713286800000|2024-04-16 17:00:00|62776.5|62672.5|62589.9|62485.9|63331.6|63227.6|62353.5|62249.5|9341
1713290400000|2024-04-16 18:00:00|62586.5|62482.5|63064.1|62960.1|63099.9|62995.9|62533.3|62429.3|8706
1713294000000|2024-04-16 19:00:00|63064|62960|62785.3|62681.3|63168|63064|62723.3|62619.3|6932
1713297600000|2024-04-16 20:00:00|62786.6|62682.6|63088.5|62984.5|63111.5|63007.5|62632.3|62528.3|6374
1713301200000|2024-04-16 21:00:00|63088.8|62984.8|64098.5|63994.5|64417.8|64313.8|63045.6|62941.6|10163
1713304800000|2024-04-16 22:00:00|64095.6|63991.6|63842.2|63738.2|64143.5|64039.5|63701|63597|4078
1713308400000|2024-04-16 23:00:00|63841.4|63737.4|63884.6|63780.6|63953.7|63849.7|63699.3|63595.3|3324
1713312000000|2024-04-17 00:00:00|63881.5|63777.5|64086.6|63982.6|64308|64204|63653.6|63549.6|5584
1713315600000|2024-04-17 01:00:00|64098.1|63994.1|64112.8|64008.8|64112.8|64008.8|63682|63578|6072
1713319200000|2024-04-17 02:00:00|64109.2|64005.2|63909|63805|64360.5|64256.5|63785.2|63681.2|5375
1713322800000|2024-04-17 03:00:00|63899.6|63795.6|63909|63805|64119.5|64015.5|63803|63699|4079
1713326400000|2024-04-17 04:00:00|63924|63820|64204.7|64100.7|64311.7|64207.7|63739.8|63635.8|6106
1713330000000|2024-04-17 05:00:00|64204.6|64100.6|64000.9|63896.9|64565.3|64461.3|63907.3|63803.3|7529
1713333600000|2024-04-17 06:00:00|64001.4|63897.4|63985.6|63881.6|64082.6|63978.6|63813.5|63709.5|5535
1713337200000|2024-04-17 07:00:00|63967.8|63863.8|63350.7|63246.7|64001|63897|63350.7|63246.7|5468
1713340800000|2024-04-17 08:00:00|63368.3|63264.3|63403.9|63299.9|63657|63553|63224|63120|5319
1713344400000|2024-04-17 09:00:00|63405.9|63301.9|63389.3|63285.3|63617.5|63513.5|63317.7|63213.7|3171
1713348000000|2024-04-17 10:00:00|63388|63284|62979.5|62875.5|63400.5|63296.5|62830.1|62726.1|6216
1713351600000|2024-04-17 11:00:00|62967.5|62863.5|62685.1|62581.1|63237.1|63133.1|62633.8|62529.8|4451
1713355200000|2024-04-17 12:00:00|62685.9|62581.9|62385.9|62281.9|62922.5|62818.5|62146|62042|7489
1713358800000|2024-04-17 13:00:00|62388.2|62284.2|62718.1|62614.1|63025.5|62921.5|62199.5|62095.5|7158
1713362400000|2024-04-17 14:00:00|62716.1|62612.1|61343.4|61239.4|62732.4|62628.4|60816.6|60712.6|10330
1713366000000|2024-04-17 15:00:00|61342.6|61238.6|60352.1|60248.1|61586.3|61482.3|59927.8|59823.8|12138
1713369600000|2024-04-17 16:00:00|60347.8|60243.8|60240.2|60136.2|61152|61048|59739.9|59635.9|11615
1713373200000|2024-04-17 17:00:00|60225.7|60121.7|61342.9|61238.9|61413.4|61309.4|60163.3|60059.3|9602
1713376800000|2024-04-17 18:00:00|61344.4|61240.4|61514|61410|62018.3|61914.3|61225.5|61121.5|8727
1713380400000|2024-04-17 19:00:00|61513.4|61409.4|61073.8|60969.8|61526.5|61422.5|60797.5|60693.5|8279
1713384000000|2024-04-17 20:00:00|61073.9|60969.9|60917.4|60813.4|61512.7|61408.7|60852.9|60748.9|6239
1713387600000|2024-04-17 21:00:00|60918.8|60814.8|61361|61257|61715.2|61611.2|60917.2|60813.2|9648
1713391200000|2024-04-17 22:00:00|61361.9|61257.9|61736.1|61632.1|61743.5|61639.5|61232.2|61128.2|4572
1713394800000|2024-04-17 23:00:00|61738.1|61634.1|61328.6|61224.6|61815.5|61711.5|61259.9|61155.9|4022
1713398400000|2024-04-18 00:00:00|61323.7|61219.7|61566.7|61462.7|61584.8|61480.8|61019.4|60915.4|6119
1713402000000|2024-04-18 01:00:00|61572|61468|61697.7|61593.7|61723.1|61619.1|61444|61340|7287
1713405600000|2024-04-18 02:00:00|61694.9|61590.9|61722.7|61618.7|61980.5|61876.5|61509.7|61405.7|5203
1713409200000|2024-04-18 03:00:00|61721|61617|62046.7|61942.7|62288.7|62184.7|61720.5|61616.5|4385
1713412800000|2024-04-18 04:00:00|62055.4|61951.4|61710.8|61606.8|62136|62032|61607.7|61503.7|5793
1713416400000|2024-04-18 05:00:00|61709.7|61605.7|61134.8|61030.8|61866.6|61762.6|61078.7|60974.7|4848
1713420000000|2024-04-18 06:00:00|61133.1|61029.1|61199.6|61095.6|61360.3|61256.3|60890.5|60786.5|5139
1713423600000|2024-04-18 07:00:00|61201.5|61097.5|61276.2|61172.2|61405.8|61301.8|61038|60934|4922
1713427200000|2024-04-18 08:00:00|61272.9|61168.9|61447.9|61343.9|61628.1|61524.1|60938.4|60834.4|5247
1713430800000|2024-04-18 09:00:00|61441.3|61337.3|61682.1|61578.1|61774.9|61670.9|61380.7|61276.7|5252
1713434400000|2024-04-18 10:00:00|61685.3|61581.3|61929.5|61825.5|61969.8|61865.8|61573.6|61469.6|5833
1713438000000|2024-04-18 11:00:00|61923.9|61819.9|62679.3|62575.3|63144.1|63040.1|61905.8|61801.8|7072
1713441600000|2024-04-18 12:00:00|62675.5|62571.5|62285.1|62181.1|62788.5|62684.5|61670.2|61566.2|8070
1713445200000|2024-04-18 13:00:00|62289.6|62185.6|62874.5|62770.5|62895.9|62791.9|61990.1|61886.1|9501
1713448800000|2024-04-18 14:00:00|62869.8|62765.8|63900.5|63796.5|64031.2|63927.2|62651.3|62547.3|11170
1713452400000|2024-04-18 15:00:00|63901.4|63797.4|63556.1|63452.1|64199.2|64095.2|63511.5|63407.5|10292
1713456000000|2024-04-18 16:00:00|63557.5|63453.5|63609.3|63505.3|63932.5|63828.5|63359.6|63255.6|9319
1713459600000|2024-04-18 17:00:00|63611.4|63507.4|62852.2|62748.2|63700.5|63596.5|62715.4|62611.4|9274
1713463200000|2024-04-18 18:00:00|62854.3|62750.3|63172.8|63068.8|63290.3|63186.3|62377.5|62273.5|9725
1713466800000|2024-04-18 19:00:00|63187.6|63083.6|63571.6|63467.6|63640.5|63536.5|63158|63054|7637
1713470400000|2024-04-18 20:00:00|63558.2|63454.2|63570.3|63466.3|63706.4|63602.4|63343|63239|6742
1713474000000|2024-04-18 21:00:00|63570.2|63466.2|63553|63449|63872.4|63768.4|63405.2|63301.2|6522
1713477600000|2024-04-18 22:00:00|63535.9|63431.9|63580.5|63476.5|63702.8|63598.8|63253.2|63149.2|5900
1713481200000|2024-04-18 23:00:00|63577.2|63473.2|63544.2|63440.2|63740.5|63636.5|63445.1|63341.1|4282
1713484800000|2024-04-19 00:00:00|63532.1|63428.1|62798.2|62694.2|63556.3|63452.3|62741.6|62637.6|5493
1713488400000|2024-04-19 01:00:00|62802.1|62698.1|61096.8|60992.8|62844.1|62740.1|60737.9|60633.9|11160
1713492000000|2024-04-19 02:00:00|61096.6|60992.6|61427.3|61323.3|61433.9|61329.9|59688.3|59584.3|13865
1713495600000|2024-04-19 03:00:00|61434.5|61330.5|61836.1|61732.1|62152.8|62048.8|61223.5|61119.5|10604
1713499200000|2024-04-19 04:00:00|61834.8|61730.8|62503|62399|62797.2|62693.2|61818.3|61714.3|7485
1713502800000|2024-04-19 05:00:00|62503.5|62399.5|62142.3|62038.3|62655.1|62551.1|61829.1|61725.1|7276
1713506400000|2024-04-19 06:00:00|62141.8|62037.8|64685.5|64581.5|64984|64880|61904.1|61800.1|8536
1713510000000|2024-04-19 07:00:00|64680.7|64576.7|64630.9|64526.9|65238|65134|64266.5|64162.5|9375
1713513600000|2024-04-19 08:00:00|64620.9|64516.9|64726.9|64622.9|65166.8|65062.8|64200|64096|7948
1713517200000|2024-04-19 09:00:00|64708.9|64604.9|64864.5|64760.5|65008.5|64904.5|64556.6|64452.6|6367
1713520800000|2024-04-19 10:00:00|64863|64759|64857.6|64753.6|65245|65141|64484.2|64380.2|6632
1713524400000|2024-04-19 11:00:00|64854.9|64750.9|64969.5|64865.5|65488|65384|64787.4|64683.4|7323
1713528000000|2024-04-19 12:00:00|64972|64868|65072.5|64968.5|65538.5|65434.5|64862.7|64758.7|7059
1713531600000|2024-04-19 13:00:00|65068|64964|65003.3|64899.3|65179.2|65075.2|64540|64436|9545
1713535200000|2024-04-19 14:00:00|65004.4|64900.4|64528.8|64424.8|65049.7|64945.7|63931.1|63827.1|8599
1713538800000|2024-04-19 15:00:00|64518.2|64414.2|64517.5|64413.5|64780.5|64676.5|64398.6|64294.6|6995
1713542400000|2024-04-19 16:00:00|64515.6|64411.6|64080.5|63976.5|64594.5|64490.5|63589.3|63485.3|10094
1713546000000|2024-04-19 17:00:00|64072.7|63968.7|64713.1|64609.1|64871|64767|64010.7|63906.7|9374
1713549600000|2024-04-19 18:00:00|64712.5|64608.5|64270.9|64166.9|64739.8|64635.8|64198.1|64094.1|5904
1713553200000|2024-04-19 19:00:00|64269.1|64165.1|64387.7|64283.7|64446.9|64342.9|64157.9|64053.9|6688
1713556800000|2024-04-19 20:00:00|64391.5|64287.5|64046.7|63942.7|64403.7|64299.7|63766.7|63662.7|7721
1713596400000|2024-04-20 07:00:00|64129.3|64025.3|64056.3|63952.3|64236.9|64132.9|64014.6|63910.6|4265
1713600000000|2024-04-20 08:00:00|64060.9|63956.9|63797.8|63693.8|64065.6|63961.6|63762.9|63658.9|6252
1713603600000|2024-04-20 09:00:00|63791.9|63687.9|63691.1|63587.1|63843.6|63739.6|63359.2|63255.2|8251
1713607200000|2024-04-20 10:00:00|63691.6|63587.6|63653.2|63549.2|63838.1|63734.1|63475.3|63371.3|8715
1713610800000|2024-04-20 11:00:00|63653.6|63549.6|63783.4|63679.4|63982.5|63878.5|63649.1|63545.1|7988
1713614400000|2024-04-20 12:00:00|63783.6|63679.6|63911.7|63807.7|63987.3|63883.3|63668.8|63564.8|7316
1713618000000|2024-04-20 13:00:00|63910.1|63806.1|63933.4|63829.4|64098.5|63994.5|63877.3|63773.3|7771
1713621600000|2024-04-20 14:00:00|63933.5|63829.5|64001.5|63897.5|64048.9|63944.9|63825.1|63721.1|5945
1713625200000|2024-04-20 15:00:00|64003.5|63899.5|64886.7|64782.7|65029.8|64925.8|63857.3|63753.3|8658
1713628800000|2024-04-20 16:00:00|64887.9|64783.9|64831|64727|65037.9|64933.9|64548|64444|11026
1713632400000|2024-04-20 17:00:00|64831.2|64727.2|65283.6|65179.6|65494.8|65390.8|64828.8|64724.8|11301
1713636000000|2024-04-20 18:00:00|65285.4|65181.4|65039.4|64935.4|65385.3|65281.3|64931|64827|10031
1713639600000|2024-04-20 19:00:00|65038.7|64934.7|64942|64838|65075.4|64971.4|64879.7|64775.7|6864
1713643200000|2024-04-20 20:00:00|64944.2|64840.2|64808.6|64704.6|65085.1|64981.1|64710|64606|7778
1713646800000|2024-04-20 21:00:00|64807.6|64703.6|64801.3|64697.3|64891.9|64787.9|64718.9|64614.9|4377
1713650400000|2024-04-20 22:00:00|64803.8|64699.8|64697.1|64593.1|64851.8|64747.8|64641.2|64537.2|7933
1713654000000|2024-04-20 23:00:00|64695.6|64591.6|65027.9|64923.9|65054.2|64950.2|64695.5|64591.5|6911
1713657600000|2024-04-21 00:00:00|65027.4|64923.4|64845.6|64741.6|65042.7|64938.7|64690.7|64586.7|8192
1713661200000|2024-04-21 01:00:00|64846.2|64742.2|65031.1|64927.1|65164.2|65060.2|64818.7|64714.7|7395
1713664800000|2024-04-21 02:00:00|65031.7|64927.7|65385.5|65281.5|65449.6|65345.6|65011.8|64907.8|8649
1713668400000|2024-04-21 03:00:00|65386.1|65282.1|65248.7|65144.7|65764.5|65660.5|65180.7|65076.7|10328
1713672000000|2024-04-21 04:00:00|65248.6|65144.6|65141.3|65037.3|65273.3|65169.3|64945.3|64841.3|6753
1713675600000|2024-04-21 05:00:00|65143.3|65039.3|65109|65005|65317.1|65213.1|65067|64963|6609
1713679200000|2024-04-21 06:00:00|65108.2|65004.2|65143.7|65039.7|65279.3|65175.3|65047.1|64943.1|6545
1713682800000|2024-04-21 07:00:00|65143.4|65039.4|65221.6|65117.6|65240.5|65136.5|64984|64880|5084
1713686400000|2024-04-21 08:00:00|65221.9|65117.9|65024.2|64920.2|65276.6|65172.6|65005.2|64901.2|4766
1713690000000|2024-04-21 09:00:00|65024.3|64920.3|64974.6|64870.6|65067.6|64963.6|64883.1|64779.1|5347
1713693600000|2024-04-21 10:00:00|64972.3|64868.3|65027.6|64923.6|65046.4|64942.4|64858.8|64754.8|5807
1713697200000|2024-04-21 11:00:00|65029|64925|65315.8|65211.8|65497.2|65393.2|65024.6|64920.6|7853
1713700800000|2024-04-21 12:00:00|65315.7|65211.7|65086.7|64982.7|65439|65335|65023.7|64919.7|7851
1713704400000|2024-04-21 13:00:00|65087.2|64983.2|64956.5|64852.5|65300.1|65196.1|64871.3|64767.3|8614
1713708000000|2024-04-21 14:00:00|64956.9|64852.9|64962.2|64858.2|65093.7|64989.7|64879|64775|7443
1713711600000|2024-04-21 15:00:00|64962|64858|65111.6|65007.6|65192|65088|64951.1|64847.1|7484
1713715200000|2024-04-21 16:00:00|65111.4|65007.4|64649.7|64545.7|65151.2|65047.2|64303|64199|12011
1713718800000|2024-04-21 17:00:00|64648.8|64544.8|64891|64787|64934.8|64830.8|64610.1|64506.1|7421
1713722400000|2024-04-21 18:00:00|64890.8|64786.8|64835.1|64731.1|64918.7|64814.7|64682.6|64578.6|5096
1713726000000|2024-04-21 19:00:00|64835.6|64731.6|64656.8|64472.8|64905.2|64801.2|64651.5|64467.5|5474
1713729600000|2024-04-21 20:00:00|64655.5|64471.5|64712.5|64608.5|64815.7|64631.7|64473|64289|6017
1713733200000|2024-04-21 21:00:00|64712.8|64608.8|64755.6|64651.6|65210.3|65106.3|64712.6|64608.6|5500
1713736800000|2024-04-21 22:00:00|64749.7|64645.7|65096|64992|65162|65058|64640.5|64536.5|4378
1713740400000|2024-04-21 23:00:00|65093.6|64989.6|65005|64901|65125.7|65021.7|64931.9|64827.9|2658
1713744000000|2024-04-22 00:00:00|65003.5|64899.5|64980.8|64876.8|65209.9|65105.9|64848|64744|4241
1713747600000|2024-04-22 01:00:00|64978.8|64874.8|64746.1|64642.1|65717|65613|64683.3|64579.3|7120
1713751200000|2024-04-22 02:00:00|64746.6|64642.6|64864.3|64760.3|64924.3|64820.3|64587.2|64483.2|7420
1713754800000|2024-04-22 03:00:00|64863.3|64759.3|65767.2|65663.2|66134|66030|64820|64716|7813
1713758400000|2024-04-22 04:00:00|65771.5|65667.5|65824.4|65720.4|65932.4|65828.4|65590.1|65486.1|5234
1713762000000|2024-04-22 05:00:00|65822.5|65718.5|66473|66369|66516.7|66412.7|65790.7|65686.7|4793
1713765600000|2024-04-22 06:00:00|66476.3|66372.3|66396.6|66292.6|66498.3|66394.3|66236.5|66132.5|5205
1713769200000|2024-04-22 07:00:00|66400.2|66296.2|66068.4|65964.4|66558|66454|66064.7|65960.7|3188
1713772800000|2024-04-22 08:00:00|66074|65970|66040.5|65936.5|66280.8|66176.8|65991.6|65887.6|4366
1713776400000|2024-04-22 09:00:00|66042.2|65938.2|66009.5|65905.5|66123|66019|65908|65804|3280
1713780000000|2024-04-22 10:00:00|66002|65898|66114.7|66010.7|66214.3|66110.3|65976.1|65872.1|4178
1713783600000|2024-04-22 11:00:00|66115.2|66011.2|65960.2|65856.2|66200|66096|65795.5|65691.5|4288
1713787200000|2024-04-22 12:00:00|65950.2|65846.2|66055.8|65951.8|66059.9|65955.9|65714.2|65610.2|5691
1713790800000|2024-04-22 13:00:00|66058.3|65954.3|66220.9|66116.9|66315.5|66211.5|65782.8|65678.8|6231
1713794400000|2024-04-22 14:00:00|66226.3|66122.3|66125|66021|66554.7|66450.7|66058|65954|5135
1713798000000|2024-04-22 15:00:00|66127.5|66023.5|66083.6|65979.6|66188.5|66084.5|65743.5|65639.5|6095
1713801600000|2024-04-22 16:00:00|66083.5|65979.5|66212.7|66108.7|66475.7|66371.7|66004.1|65900.1|4574
1713805200000|2024-04-22 17:00:00|66239.6|66135.6|66671.5|66567.5|66906.5|66802.5|66211.9|66107.9|5356
1713808800000|2024-04-22 18:00:00|66646.3|66542.3|66414.5|66310.5|66776.5|66672.5|66361.5|66257.5|4966
1713812400000|2024-04-22 19:00:00|66430.3|66326.3|66600.7|66496.7|66680.5|66576.5|66212.2|66108.2|6300
1713816000000|2024-04-22 20:00:00|66608.6|66504.6|66582.3|66478.3|66820.3|66716.3|66476.8|66372.8|4891
1713819600000|2024-04-22 21:00:00|66583.4|66479.4|66614.8|66510.8|66634.7|66530.7|66425.5|66321.5|3221
1713823200000|2024-04-22 22:00:00|66613.4|66509.4|67101.1|66997.1|67263|67159|66613|66509|5424
1713826800000|2024-04-22 23:00:00|67103|66999|66883.4|66779.4|67300|67196|66861.4|66757.4|5934
1713830400000|2024-04-23 00:00:00|66881.8|66777.8|67104.9|67000.9|67106.2|67002.2|66798.3|66694.3|4012
1713834000000|2024-04-23 01:00:00|67106.2|67002.2|66895.8|66791.8|67252.5|67148.5|66855.2|66751.2|4031
1713837600000|2024-04-23 02:00:00|66890.1|66786.1|66704.5|66600.5|66994.9|66890.9|66650.2|66546.2|2507
1713841200000|2024-04-23 03:00:00|66702.1|66598.1|66525.7|66421.7|66857.1|66753.1|66525.7|66421.7|2866
1713844800000|2024-04-23 04:00:00|66549.7|66445.7|66339.8|66235.8|66658.7|66554.7|66255.1|66151.1|4010
1713848400000|2024-04-23 05:00:00|66333|66229|66592.5|66488.5|66698.5|66594.5|66258|66154|2746
1713852000000|2024-04-23 06:00:00|66588|66484|66432.2|66328.2|66722.5|66618.5|66398.3|66294.3|3334
1713855600000|2024-04-23 07:00:00|66432.8|66328.8|66188.1|66084.1|66510|66406|66137.5|66033.5|3458
1713859200000|2024-04-23 08:00:00|66185.5|66081.5|66292|66188|66312.5|66208.5|66050.5|65946.5|3600
1713862800000|2024-04-23 09:00:00|66289.2|66185.2|66149.7|66045.7|66366.9|66262.9|66114.6|66010.6|3140
1713866400000|2024-04-23 10:00:00|66152.1|66048.1|66305.5|66201.5|66373.5|66269.5|66137|66033|3250
1713870000000|2024-04-23 11:00:00|66330.7|66226.7|66102.4|65998.4|66339.1|66235.1|65917.3|65813.3|3026
1713873600000|2024-04-23 12:00:00|66103.5|65999.5|66192.2|66088.2|66226.7|66122.7|65886.7|65782.7|3969
1713877200000|2024-04-23 13:00:00|66193|66089|66575.2|66471.2|66642.5|66538.5|66130|66026|4321
1713880800000|2024-04-23 14:00:00|66573.1|66469.1|67001.8|66897.8|67213.5|67109.5|66498.5|66394.5|5836
1713884400000|2024-04-23 15:00:00|66998.6|66894.6|66475.1|66371.1|67017.1|66913.1|66412|66308|4509
1713888000000|2024-04-23 16:00:00|66476.2|66372.2|66806.2|66702.2|66858|66754|66437.9|66333.9|3740
1713891600000|2024-04-23 17:00:00|66804.4|66700.4|66834.5|66730.5|66962.5|66858.5|66657|66553|3539
1713895200000|2024-04-23 18:00:00|66837.1|66733.1|66845.5|66741.5|66904.7|66800.7|66688|66584|2417
1713898800000|2024-04-23 19:00:00|66847.3|66743.3|66525|66421|66847.3|66743.3|66485.4|66381.4|3121
1713902400000|2024-04-23 20:00:00|66535.6|66431.6|66410.1|66306.1|66538|66434|66062.4|65958.4|4716
1713906000000|2024-04-23 21:00:00|66409.9|66305.9|66403.5|66299.5|66500.8|66396.8|66343.5|66239.5|4479
1713909600000|2024-04-23 22:00:00|66402|66298|66415.3|66311.3|66510.9|66406.9|66334.1|66230.1|2816
1713913200000|2024-04-23 23:00:00|66416|66312|66468.9|66364.9|66485.3|66381.3|66185.9|66081.9|2835
1713916800000|2024-04-24 00:00:00|66466|66362|66805.2|66701.2|66808.5|66704.5|66444.4|66340.4|4847
1713920400000|2024-04-24 01:00:00|66806.2|66702.2|66839.8|66735.8|66952|66848|66744.5|66640.5|3440
1713924000000|2024-04-24 02:00:00|66836.7|66732.7|66591.9|66487.9|66839.8|66735.8|66520.5|66416.5|2834
1713927600000|2024-04-24 03:00:00|66592.6|66488.6|66660.1|66556.1|66774.1|66670.1|66581.6|66477.6|3114
1713931200000|2024-04-24 04:00:00|66660.5|66556.5|67065.1|66961.1|67127|67023|66660.5|66556.5|3484
1713934800000|2024-04-24 05:00:00|67061|66957|66810.1|66706.1|67130|67026|66705.1|66601.1|2777
1713938400000|2024-04-24 06:00:00|66807|66703|66838|66734|66845.6|66741.6|66632.1|66528.1|3066
1713942000000|2024-04-24 07:00:00|66841.1|66737.1|66721.9|66617.9|66937.3|66833.3|66677.9|66573.9|2760
1713945600000|2024-04-24 08:00:00|66725.5|66621.5|66592|66488|66801.8|66697.8|66543.6|66439.6|3629
1713949200000|2024-04-24 09:00:00|66591.5|66487.5|66415.2|66311.2|66620.2|66516.2|66347.3|66243.3|3390
1713952800000|2024-04-24 10:00:00|66414.6|66310.6|66506|66402|66573|66469|66276.7|66172.7|6900
1713956400000|2024-04-24 11:00:00|66513.3|66409.3|66629|66525|66683.5|66579.5|66424.8|66320.8|5912
1713960000000|2024-04-24 12:00:00|66627.6|66523.6|66435.1|66331.1|66789|66685|66419.5|66315.5|5591
1713963600000|2024-04-24 13:00:00|66429.8|66325.8|66116.2|66012.2|66435.1|66331.1|65884.3|65780.3|8525
1713967200000|2024-04-24 14:00:00|66120.1|66016.1|65288.1|65184.1|66256.5|66152.5|64822.1|64718.1|10950
1713970800000|2024-04-24 15:00:00|65287.5|65183.5|64662.2|64558.2|65295.5|65191.5|64558.5|64454.5|10930
1713974400000|2024-04-24 16:00:00|64661.3|64557.3|64851.5|64747.5|65002|64898|64396.6|64292.6|10275
1713978000000|2024-04-24 17:00:00|64852.1|64748.1|64932.3|64828.3|65189.7|65085.7|64818.3|64714.3|8229
1713981600000|2024-04-24 18:00:00|64925.9|64821.9|64177.7|64073.7|64972|64868|64146.9|64042.9|9510
1713985200000|2024-04-24 19:00:00|64176.8|64072.8|64024|63920|64533|64429|63829.1|63725.1|9888
1713988800000|2024-04-24 20:00:00|64026.1|63922.1|64144.5|64040.5|64294.1|64190.1|63643.8|63539.8|9653
1713992400000|2024-04-24 21:00:00|64144.4|64040.4|64450.7|64346.7|64466.9|64362.9|64042.4|63938.4|5348
1713996000000|2024-04-24 22:00:00|64450.1|64346.1|64149.1|64045.1|64460|64356|64004.2|63900.2|8542
1713999600000|2024-04-24 23:00:00|64149.6|64045.6|64338.1|64234.1|64396.8|64292.8|63878.1|63774.1|9249
1714003200000|2024-04-25 00:00:00|64336.8|64232.8|64607.1|64503.1|64794|64690|64262.1|64158.1|8720
1714006800000|2024-04-25 01:00:00|64605.8|64501.8|64124.1|64020.1|64715.2|64611.2|64112.2|64008.2|7864
1714010400000|2024-04-25 02:00:00|64124|64020|64350.3|64246.3|64390.6|64286.6|63944.1|63840.1|7648
1714014000000|2024-04-25 03:00:00|64351.1|64247.1|64340|64236|64523.2|64419.2|64199|64095|8422
1714017600000|2024-04-25 04:00:00|64337|64233|64392.7|64288.7|64444.4|64340.4|64118|64014|8256
1714021200000|2024-04-25 05:00:00|64395.4|64291.4|64298.6|64194.6|64423.7|64319.7|64094.4|63990.4|7745
1714024800000|2024-04-25 06:00:00|64304.3|64200.3|64340|64236|64449.3|64345.3|64246.4|64142.4|6593
1714028400000|2024-04-25 07:00:00|64342.1|64238.1|64078.5|63974.5|64438|64334|63882|63778|8402
1714032000000|2024-04-25 08:00:00|64085.4|63981.4|63999.1|63895.1|64232.5|64128.5|63783.3|63679.3|8898
1714035600000|2024-04-25 09:00:00|64000.8|63896.8|64019.4|63923.4|64251.7|64147.7|63879.3|63783.3|8529
1714039200000|2024-04-25 10:00:00|64021.3|63925.3|63511.8|63415.8|64021.3|63925.3|63391.1|63295.1|8822
1714042800000|2024-04-25 11:00:00|63510|63414|63901.5|63805.5|64044.3|63948.3|63502.2|63406.2|9327
1714046400000|2024-04-25 12:00:00|63904.6|63808.6|63478|63382|64337.1|64241.1|63334.4|63238.4|10903
1714050000000|2024-04-25 13:00:00|63477.9|63381.9|63475.9|63379.9|63624.6|63528.6|62830.6|62734.6|11304
1714053600000|2024-04-25 14:00:00|63469.1|63373.1|63439.2|63343.2|63928|63832|63264.7|63168.7|10602
1714057200000|2024-04-25 15:00:00|63442.1|63346.1|64180.1|64084.1|64245.5|64149.5|63324.2|63228.2|9626
1714060800000|2024-04-25 16:00:00|64178.1|64082.1|64493.5|64397.5|64560.1|64464.1|64019.2|63923.2|9503
1714064400000|2024-04-25 17:00:00|64482.1|64386.1|64753.9|64657.9|64898.4|64802.4|64432.9|64336.9|10320
1714068000000|2024-04-25 18:00:00|64752.9|64656.9|64762|64666|65013.5|64917.5|64530.1|64434.1|9542
1714071600000|2024-04-25 19:00:00|64762.8|64666.8|64797.1|64701.1|64835.9|64739.9|64604.7|64508.7|8555
1714075200000|2024-04-25 20:00:00|64798|64702|64863.5|64767.5|65040.3|64944.3|64541.4|64445.4|7935
1714078800000|2024-04-25 21:00:00|64863.4|64767.4|64779.6|64683.6|65332.6|65236.6|64768.5|64672.5|5105
1714082400000|2024-04-25 22:00:00|64796.4|64700.4|64654.8|64558.8|64800.6|64704.6|64623.8|64527.8|3937
1714086000000|2024-04-25 23:00:00|64652.9|64556.9|64547.9|64451.9|64795.8|64699.8|64506.2|64410.2|4237
1714089600000|2024-04-26 00:00:00|64547.2|64451.2|64371.2|64275.2|64608.7|64512.7|64176.6|64080.6|7553
1714093200000|2024-04-26 01:00:00|64370.3|64274.3|64454.2|64358.2|64714.6|64618.6|63963|63867|7641
1714096800000|2024-04-26 02:00:00|64452.8|64356.8|64558.4|64462.4|64722.5|64626.5|64363.6|64267.6|6361
1714100400000|2024-04-26 03:00:00|64558.3|64462.3|64429.2|64333.2|64561.4|64465.4|64372.7|64276.7|5557
1714104000000|2024-04-26 04:00:00|64431.7|64335.7|64258.8|64162.8|64447.2|64351.2|64238.7|64142.7|7282
1714107600000|2024-04-26 05:00:00|64262.4|64166.4|64614.6|64518.6|64623.2|64527.2|64073.5|63977.5|7051
1714111200000|2024-04-26 06:00:00|64616|64520|64426.8|64330.8|64635.3|64539.3|64322|64226|4741
1714114800000|2024-04-26 07:00:00|64427.4|64331.4|64353.1|64257.1|64662|64566|64297.6|64201.6|5468
1714118400000|2024-04-26 08:00:00|64339|64243|64460.5|64364.5|64515.3|64419.3|64301|64205|5326
1714122000000|2024-04-26 09:00:00|64458|64362|64538.1|64442.1|64631.3|64535.3|64401.2|64305.2|6207
1714125600000|2024-04-26 10:00:00|64523|64427|64158.1|64062.1|64610|64514|64135.9|64039.9|6670
1714129200000|2024-04-26 11:00:00|64157.2|64061.2|64292.1|64196.1|64313.6|64217.6|64118|64022|6057
1714132800000|2024-04-26 12:00:00|64292|64196|64191.4|64095.4|64560.6|64464.6|64025.6|63929.6|9078
1714136400000|2024-04-26 13:00:00|64191|64095|64583.5|64487.5|64630.9|64534.9|63732|63636|10066
1714140000000|2024-04-26 14:00:00|64571.3|64475.3|63900.5|63804.5|64862.9|64766.9|63846.1|63750.1|9478
1714143600000|2024-04-26 15:00:00|63902|63806|63551.8|63455.8|64074.5|63978.5|63410.3|63314.3|9878
1714147200000|2024-04-26 16:00:00|63551.2|63455.2|63715.2|63619.2|63828|63732|63380.9|63284.9|9433
1714150800000|2024-04-26 17:00:00|63723.1|63627.1|64056.4|63960.4|64163.1|64067.1|63611.9|63515.9|8968
1714154400000|2024-04-26 18:00:00|64049|63953|64108.1|64012.1|64209.2|64113.2|63992|63896|7958
1714158000000|2024-04-26 19:00:00|64108|64012|63796.1|63700.1|64180|64084|63793.2|63697.2|7731
1714161600000|2024-04-26 20:00:00|63794.1|63698.1|63986.3|63890.3|64159.1|64063.1|63792.4|63696.4|5505
1714201200000|2024-04-27 07:00:00|63071.9|62975.9|62995.2|62899.2|63185.7|63089.7|62985.4|62889.4|3852
1714204800000|2024-04-27 08:00:00|62994.9|62898.9|63068.1|62972.1|63098.6|63002.6|62974.5|62878.5|3404
1714208400000|2024-04-27 09:00:00|63067.3|62971.3|63031.9|62935.9|63100.5|63004.5|62912.9|62816.9|3584
1714212000000|2024-04-27 10:00:00|63031.1|62935.1|62841.7|62745.7|63038.3|62942.3|62779.8|62683.8|3181
1714215600000|2024-04-27 11:00:00|62842.1|62746.1|62908.1|62812.1|62997.1|62901.1|62724.8|62628.8|3959
1714219200000|2024-04-27 12:00:00|62908.2|62812.2|63086.8|62990.8|63212.7|63116.7|62850.9|62754.9|4347
1714222800000|2024-04-27 13:00:00|63086.9|62990.9|63269.3|63173.3|63300.7|63204.7|63049.2|62953.2|4402
1714226400000|2024-04-27 14:00:00|63268.4|63172.4|63173.8|63077.8|63447.4|63351.4|63104.1|63008.1|4435
1714230000000|2024-04-27 15:00:00|63169.9|63073.9|62992.6|62896.6|63249.3|63153.3|62895.9|62799.9|4457
1714233600000|2024-04-27 16:00:00|62995.3|62899.3|62801.6|62705.6|63146.5|63050.5|62801.6|62705.6|4757
1714237200000|2024-04-27 17:00:00|62800.9|62704.9|63466.5|63370.5|63678.7|63582.7|62799.8|62703.8|6470
1714240800000|2024-04-27 18:00:00|63466.3|63370.3|63381.2|63285.2|63648.9|63552.9|62888.9|62792.9|8203
1714244400000|2024-04-27 19:00:00|63380.8|63284.8|63408|63312|63437.7|63341.7|63236.3|63140.3|5320
1714248000000|2024-04-27 20:00:00|63408.1|63312.1|63317.3|63221.3|63501.6|63405.6|63209|63113|4068
1714251600000|2024-04-27 21:00:00|63317.4|63221.4|63338.9|63242.9|63396.3|63300.3|63204.3|63108.3|2941
1714255200000|2024-04-27 22:00:00|63339|63243|63308|63212|63497.8|63401.8|63269.2|63173.2|3516
1714258800000|2024-04-27 23:00:00|63308.3|63212.3|63511.4|63415.4|63584.9|63488.9|63307.3|63211.3|3486
1714262400000|2024-04-28 00:00:00|63511.8|63415.8|63664.1|63568.1|63788.5|63692.5|63511.8|63415.8|4416
1714266000000|2024-04-28 01:00:00|63663.8|63567.8|63653.5|63557.5|63716.3|63620.3|63543|63447|4075
1714269600000|2024-04-28 02:00:00|63653.4|63557.4|64005.8|63909.8|64088.5|63992.5|63602.4|63506.4|4525
1714273200000|2024-04-28 03:00:00|64006.5|63910.5|64083.7|63987.7|64418.3|64322.3|63994.5|63898.5|6030
1714276800000|2024-04-28 04:00:00|64084.2|63988.2|63897.1|63801.1|64106.6|64010.6|63876.3|63780.3|3208
1714280400000|2024-04-28 05:00:00|63896.5|63800.5|64005|63909|64044.9|63948.9|63855.9|63759.9|2674
1714284000000|2024-04-28 06:00:00|64005.1|63909.1|64024.6|63928.6|64070.1|63974.1|63854.4|63758.4|2669
1714287600000|2024-04-28 07:00:00|64024.7|63928.7|63971.3|63875.3|64111.5|64015.5|63950.8|63854.8|2784
1714291200000|2024-04-28 08:00:00|63971.2|63875.2|63758.3|63662.3|64029|63933|63692.5|63596.5|3756
1714294800000|2024-04-28 09:00:00|63758.5|63662.5|63798.8|63702.8|63867.1|63771.1|63727.9|63631.9|3067
1714298400000|2024-04-28 10:00:00|63798.7|63702.7|63740.7|63644.7|63837.6|63741.6|63403.4|63307.4|4439
1714302000000|2024-04-28 11:00:00|63741.9|63645.9|63517.7|63421.7|63753.7|63657.7|63439.9|63343.9|5206
1714305600000|2024-04-28 12:00:00|63516.4|63420.4|63633.7|63537.7|63689.3|63593.3|63462.3|63366.3|3748
1714309200000|2024-04-28 13:00:00|63633.5|63537.5|63809.2|63713.2|63906.7|63810.7|63595.1|63499.1|4899
1714312800000|2024-04-28 14:00:00|63809|63713|63655.6|63559.6|63820|63724|63553.4|63457.4|3860
1714316400000|2024-04-28 15:00:00|63655.3|63559.3|63576.2|63480.2|63695.7|63599.7|63518.7|63422.7|4052
1714320000000|2024-04-28 16:00:00|63576|63480|63760|63664|63835.9|63739.9|63550.7|63454.7|4897
1714323600000|2024-04-28 17:00:00|63760.1|63664.1|63817.3|63721.3|63857.5|63761.5|63633.3|63537.3|3322
1714327200000|2024-04-28 18:00:00|63817.2|63721.2|63978|63882|64018.3|63922.3|63747.3|63651.3|4491
1714330800000|2024-04-28 19:00:00|63979.5|63883.5|63821.6|63645.6|63981.9|63885.9|63814.4|63638.4|3181
1714334400000|2024-04-28 20:00:00|63821.4|63645.4|63730.5|63634.5|63833.4|63657.4|63672.9|63496.9|3022
1714338000000|2024-04-28 21:00:00|63734|63638|63710|63614|63791.9|63695.9|63655.3|63559.3|4397
1714341600000|2024-04-28 22:00:00|63721.1|63625.1|63201.1|63105.1|63768.1|63672.1|62970.9|62874.9|8819
1714345200000|2024-04-28 23:00:00|63201.3|63105.3|63162.1|63066.1|63212.7|63116.7|62854|62758|8673
1714348800000|2024-04-29 00:00:00|63165.2|63069.2|63310.7|63214.7|63369.9|63273.9|63055.9|62959.9|7682
1714352400000|2024-04-29 01:00:00|63303.2|63207.2|63281.7|63185.7|63418|63322|63136.7|63040.7|7700
1714356000000|2024-04-29 02:00:00|63282.2|63186.2|62758.3|62662.3|63340.3|63244.3|62645.6|62549.6|7063
1714359600000|2024-04-29 03:00:00|62757.7|62661.7|62328.2|62232.2|62812.8|62716.8|62273.6|62177.6|7157
1714363200000|2024-04-29 04:00:00|62329|62233|62601.9|62505.9|62690|62594|62254.2|62158.2|7164
1714366800000|2024-04-29 05:00:00|62599.7|62503.7|62511.3|62415.3|62599.7|62503.7|62134.4|62038.4|6618
1714370400000|2024-04-29 06:00:00|62513.9|62417.9|62253.9|62157.9|62521.7|62425.7|61995|61899|9142
1714374000000|2024-04-29 07:00:00|62250.3|62154.3|62453.9|62357.9|62466.7|62370.7|62024.3|61928.3|7588
1714377600000|2024-04-29 08:00:00|62454.6|62358.6|62469.4|62373.4|62548.2|62452.2|62295.5|62199.5|6889
1714381200000|2024-04-29 09:00:00|62469.5|62373.5|62593.6|62497.6|62720.6|62624.6|62332.3|62236.3|6099
1714384800000|2024-04-29 10:00:00|62593.4|62497.4|62462.7|62366.7|62734.5|62638.5|62448.9|62352.9|5529
1714388400000|2024-04-29 11:00:00|62465.6|62369.6|62314.4|62218.4|62474|62378|62225.9|62129.9|5431
1714392000000|2024-04-29 12:00:00|62315.9|62219.9|62652|62556|62674.4|62578.4|62128.7|62032.7|6561
1714395600000|2024-04-29 13:00:00|62652.4|62556.4|62068.7|61972.7|62745.3|62649.3|61850.2|61754.2|9844
1714399200000|2024-04-29 14:00:00|62075.5|61979.5|62887.9|62791.9|63070.4|62974.4|61941.9|61845.9|9901
1714402800000|2024-04-29 15:00:00|62885.6|62789.6|63090.6|62994.6|63147|63051|62834.6|62738.6|4106
1714406400000|2024-04-29 16:00:00|63087.5|62991.5|62848|62752|63214.1|63118.1|62831.2|62735.2|5906
1714410000000|2024-04-29 17:00:00|62845.6|62749.6|63094|62998|63271|63175|62845.6|62749.6|6578
1714413600000|2024-04-29 18:00:00|63094.2|62998.2|62918|62822|63097.8|63001.8|62775.2|62679.2|6968
1714417200000|2024-04-29 19:00:00|62916.9|62820.9|63044|62948|63047.6|62951.6|62599.8|62503.8|8287
1714420800000|2024-04-29 20:00:00|63036.1|62940.1|63023.1|62927.1|63184.3|63088.3|62942.1|62846.1|7227
1714424400000|2024-04-29 21:00:00|63023.8|62927.8|63138.2|63042.2|63219.7|63123.7|62891.4|62795.4|3558
1714428000000|2024-04-29 22:00:00|63137.4|63041.4|63935.8|63839.8|63994|63898|63094|62998|8706
1714431600000|2024-04-29 23:00:00|63933.2|63837.2|63906.9|63810.9|64271.8|64175.8|63859.6|63763.6|8680
1714435200000|2024-04-30 00:00:00|63918|63822|64630|64534|64780.9|64684.9|63749|63653|8679
1714438800000|2024-04-30 01:00:00|64637.3|64541.3|63650.4|63554.4|64665.1|64569.1|63648|63552|9433
1714442400000|2024-04-30 02:00:00|63653.6|63557.6|63827.3|63731.3|63944.2|63848.2|63192.5|63096.5|9082
1714446000000|2024-04-30 03:00:00|63831.6|63735.6|63697.4|63601.4|63868.6|63772.6|63610.6|63514.6|7803
1714449600000|2024-04-30 04:00:00|63698.9|63602.9|63462|63366|63756.7|63660.7|63416.4|63320.4|7269
1714453200000|2024-04-30 05:00:00|63465.6|63369.6|63374.4|63278.4|63544|63448|63137.8|63041.8|6737
1714456800000|2024-04-30 06:00:00|63376.6|63280.6|63460|63364|63513.1|63417.1|63288.1|63192.1|5186
1714460400000|2024-04-30 07:00:00|63455.4|63359.4|63193.2|63097.2|63508|63412|63191.6|63095.6|3358
1714464000000|2024-04-30 08:00:00|63193|63097|61968.4|61872.4|63287.3|63191.3|61893|61797|9001
1714467600000|2024-04-30 09:00:00|61968.8|61872.8|61731.1|61635.1|62194.4|62098.4|61668.1|61572.1|10099
1714471200000|2024-04-30 10:00:00|61732.7|61636.7|61826.1|61730.1|61836|61740|61510.6|61414.6|9309
1714474800000|2024-04-30 11:00:00|61830.2|61734.2|61251.9|61155.9|61830.2|61734.2|61093.4|60997.4|10111
1714478400000|2024-04-30 12:00:00|61252.2|61156.2|61277.8|61181.8|61391|61295|60799.4|60703.4|10878
1714482000000|2024-04-30 13:00:00|61277.4|61181.4|60861.8|60765.8|61361.4|61265.4|60838.8|60742.8|9760
1714485600000|2024-04-30 14:00:00|60868.6|60772.6|61287.5|61191.5|61601|61505|60600.7|60504.7|11127
1714489200000|2024-04-30 15:00:00|61292.8|61196.8|60838.1|60742.1|61444|61348|60642.6|60546.6|10554
1714492800000|2024-04-30 16:00:00|60839.8|60743.8|60384.4|60288.4|60956.3|60860.3|60218.6|60122.6|11186
1714496400000|2024-04-30 17:00:00|60380.8|60284.8|60415.4|60319.4|60550.8|60454.8|60118.2|60022.2|10292
1714500000000|2024-04-30 18:00:00|60409.1|60313.1|60448|60352|60586.4|60490.4|60049|59953|9760
1714503600000|2024-04-30 19:00:00|60439.6|60343.6|59331.5|59235.5|60551.9|60455.9|59214.5|59118.5|11352
1714507200000|2024-04-30 20:00:00|59338.1|59242.1|59998.4|59902.4|60225.1|60129.1|59320.9|59224.9|10857
1714510800000|2024-04-30 21:00:00|60000.8|59904.8|60218.5|60122.5|60439.2|60343.2|59998.4|59902.4|6196
1714514400000|2024-04-30 22:00:00|60212.6|60116.6|60638.1|60542.1|61110.5|61014.5|60171.7|60075.7|8646
1714518000000|2024-04-30 23:00:00|60638.5|60542.5|60699.6|60603.6|60976|60880|60436.1|60340.1|8173
1714521600000|2024-05-01 00:00:00|60697.6|60601.6|60288.6|60192.6|60894.2|60798.2|60118.8|60022.8|8537
1714525200000|2024-05-01 01:00:00|60285.7|60189.7|60173.4|60077.4|60460|60364|59891.9|59795.9|9636
1714528800000|2024-05-01 02:00:00|60173.2|60077.2|59975.7|59879.7|60229.3|60133.3|59589.8|59493.8|9443
1714532400000|2024-05-01 03:00:00|59976|59880|60291.6|60195.6|60365.9|60269.9|59927.8|59831.8|7629
1714536000000|2024-05-01 04:00:00|60294|60198|60331.9|60235.9|60404.5|60308.5|60209.9|60113.9|7192
1714539600000|2024-05-01 05:00:00|60332|60236|60097.9|60001.9|60380.6|60284.6|59966.8|59870.8|8026
1714543200000|2024-05-01 06:00:00|60093.5|59997.5|59582|59486|60163.9|60067.9|59547.9|59451.9|9113
1714546800000|2024-05-01 07:00:00|59578.2|59482.2|57542.5|57446.5|59626.5|59530.5|57153.9|57057.9|12704
1714550400000|2024-05-01 08:00:00|57551.2|57455.2|57214.6|57118.6|57642.6|57546.6|56614.7|56518.7|12065
1714554000000|2024-05-01 09:00:00|57216.1|57120.1|57148.1|57052.1|57696|57600|57048.8|56952.8|10368
1714557600000|2024-05-01 10:00:00|57159.5|57063.5|57440.4|57344.4|57565.1|57469.1|56917.9|56821.9|5656
1714561200000|2024-05-01 11:00:00|57797.7|57701.7|57946.1|57850.1|57961|57865|57506.4|57410.4|7933
1714564800000|2024-05-01 12:00:00|57946.3|57850.3|58020.1|57924.1|58324.6|58228.6|57752.5|57656.5|10419
1714568400000|2024-05-01 13:00:00|58018|57922|57346.9|57250.9|58055.1|57959.1|57269|57173|10693
1714572000000|2024-05-01 14:00:00|57347.9|57251.9|57512.3|57416.3|57635|57539|57146.8|57050.8|10162
1714575600000|2024-05-01 15:00:00|57519.7|57423.7|56926.1|56830.1|57560|57464|56708|56612|10462
1714579200000|2024-05-01 16:00:00|56932|56836|57086.6|56990.6|57504|57408|56773|56677|10164
1714582800000|2024-05-01 17:00:00|57086.5|56990.5|57476|57380|57747.1|57651.1|56665|56569|10559
1714586400000|2024-05-01 18:00:00|57475.9|57379.9|58961.8|58865.8|59507.6|59411.6|57383|57287|13653
1714590000000|2024-05-01 19:00:00|58964.6|58868.6|56991.6|56895.6|59303.6|59207.6|56934.6|56838.6|13513
1714593600000|2024-05-01 20:00:00|56996.8|56900.8|57401.7|57305.7|57568.6|57472.6|56809.8|56713.8|9683
1714597200000|2024-05-01 21:00:00|57403.5|57307.5|57957|57861|58210|58114|57302.1|57206.1|7768
1714600800000|2024-05-01 22:00:00|57958|57862|57928.3|57832.3|58257.7|58161.7|57875|57779|8672
1714604400000|2024-05-01 23:00:00|57928.6|57832.6|58389.9|58293.9|58611.9|58515.9|57825.2|57729.2|8900
1714608000000|2024-05-02 00:00:00|58413|58317|57810.1|57714.1|58649.5|58553.5|57686|57590|9366
1714611600000|2024-05-02 01:00:00|57815.3|57719.3|57162.4|57066.4|57948|57852|57011.7|56915.7|8954
1714615200000|2024-05-02 02:00:00|57158|57062|57517|57421|57696.2|57600.2|57157.6|57061.6|9462
1714618800000|2024-05-02 03:00:00|57514.4|57418.4|57486.9|57390.9|57746|57650|57413.8|57317.8|8320
1714622400000|2024-05-02 04:00:00|57476.8|57380.8|57444.2|57348.2|57695.4|57599.4|57339.1|57243.1|8121
1714626000000|2024-05-02 05:00:00|57383|57287|57532.3|57436.3|57585.7|57489.7|57255.2|57159.2|8525
1714629600000|2024-05-02 06:00:00|57532.6|57436.6|57657.3|57561.3|57774.7|57678.7|57447|57351|9300
1714633200000|2024-05-02 07:00:00|57676.6|57580.6|57726|57630|57975.1|57879.1|57662.1|57566.1|8864
1714636800000|2024-05-02 08:00:00|57723|57627|57882.8|57786.8|58026|57930|57654.8|57558.8|9065
1714640400000|2024-05-02 09:00:00|57892.5|57796.5|57844.4|57748.4|57940.5|57844.5|57687|57591|6571
1714644000000|2024-05-02 10:00:00|57845.1|57749.1|57850.1|57754.1|57948|57852|57625.5|57529.5|7241
1714647600000|2024-05-02 11:00:00|57850.9|57754.9|58607.6|58511.6|58729|58633|57838.5|57742.5|9846
1714651200000|2024-05-02 12:00:00|58608.9|58512.9|58602|58506|59162.6|59066.6|58506.2|58410.2|8690
1714654800000|2024-05-02 13:00:00|58601.3|58505.3|58507.6|58411.6|58840.4|58744.4|58295.8|58199.8|8001
1714658400000|2024-05-02 14:00:00|58506.4|58410.4|59113.6|59017.6|59348|59252|58356.6|58260.6|8705
1714662000000|2024-05-02 15:00:00|59114|59018|59311.8|59215.8|59507.3|59411.3|59045.4|58949.4|6596
1714665600000|2024-05-02 16:00:00|59314.8|59218.8|59082.1|58986.1|59364.9|59268.9|59027.5|58931.5|3922
1714669200000|2024-05-02 17:00:00|59082.5|58986.5|59266|59170|59329.4|59233.4|59033.5|58937.5|3262
1714672800000|2024-05-02 18:00:00|59265.2|59169.2|59478.5|59382.5|59625.4|59529.4|59060.4|58964.4|4336
1714676400000|2024-05-02 19:00:00|59475.2|59379.2|59416.5|59320.5|59478.5|59382.5|59104.1|59008.1|3869
1714680000000|2024-05-02 20:00:00|59415|59319|58834.5|58738.5|59484.2|59388.2|58727.6|58631.6|5056
1714683600000|2024-05-02 21:00:00|58836.5|58740.5|59181.1|59085.1|59678.8|59582.8|58786.3|58690.3|6376
1714687200000|2024-05-02 22:00:00|59168.1|59072.1|59378.4|59282.4|59504|59408|59131.3|59035.3|5039
1714690800000|2024-05-02 23:00:00|59374.9|59278.9|59161.2|59065.2|59422.2|59326.2|59145.5|59049.5|2359
1714694400000|2024-05-03 00:00:00|59157.2|59061.2|59091.8|58995.8|59181|59085|58882.3|58786.3|4020
1714698000000|2024-05-03 01:00:00|59090.2|58994.2|59383.1|59287.1|59546.7|59450.7|59085.3|58989.3|4392
1714701600000|2024-05-03 02:00:00|59382.3|59286.3|59600.5|59504.5|59969.2|59873.2|59330.1|59234.1|5377
1714705200000|2024-05-03 03:00:00|59603|59507|59780.4|59684.4|60059.5|59963.5|59590|59494|4338
1714708800000|2024-05-03 04:00:00|59784.8|59688.8|59650|59554|59891.6|59795.6|59619.9|59523.9|2204
1714712400000|2024-05-03 05:00:00|59654|59558|59582|59486|59683|59587|59539.9|59443.9|1955
1714716000000|2024-05-03 06:00:00|59585.5|59489.5|59348.1|59252.1|59632.9|59536.9|59326.2|59230.2|1899
1714719600000|2024-05-03 07:00:00|59344.8|59248.8|59235.3|59139.3|59484.1|59388.1|59149|59053|5621
1714723200000|2024-05-03 08:00:00|59238.7|59142.7|59277.5|59181.5|59439.9|59343.9|59194|59098|5338
1714726800000|2024-05-03 09:00:00|59277.2|59181.2|59537.7|59441.7|59627.9|59531.9|59258.7|59162.7|6727
1714730400000|2024-05-03 10:00:00|59538.5|59442.5|59099.7|59003.7|59541.3|59445.3|58912|58816|6303
1714734000000|2024-05-03 11:00:00|59096.2|59000.2|59342.3|59246.3|59483.6|59387.6|58930.9|58834.9|6179
1714737600000|2024-05-03 12:00:00|59343.2|59247.2|60696.7|60600.7|60808.7|60712.7|59057.3|58961.3|9269
1714741200000|2024-05-03 13:00:00|60696.6|60600.6|61745.6|61649.6|61867.4|61771.4|60603|60507|8382
1714744800000|2024-05-03 14:00:00|61747.4|61651.4|61716.8|61620.8|62169|62073|61450.5|61354.5|8321
1714748400000|2024-05-03 15:00:00|61707.4|61611.4|61740.4|61644.4|61857.7|61761.7|61432.7|61336.7|6151
1714752000000|2024-05-03 16:00:00|61743.2|61647.2|61740|61644|62226.8|62130.8|61612.7|61516.7|7246
1714755600000|2024-05-03 17:00:00|61751.6|61655.6|61889.4|61793.4|62018.5|61922.5|61618.6|61522.6|4110
1714759200000|2024-05-03 18:00:00|61886.6|61790.6|61889.5|61793.5|62050.3|61954.3|61787.5|61691.5|3690
1714762800000|2024-05-03 19:00:00|61887|61791|62164.7|62068.7|62173.2|62077.2|61653.5|61557.5|5910
1714766400000|2024-05-03 20:00:00|62163.1|62067.1|62934.7|62838.7|63262.7|63166.7|62048.1|61952.1|7271
1714806000000|2024-05-04 07:00:00|63034.2|62938.2|63035.4|62939.4|63197.5|63101.5|62969.5|62873.5|5052
1714809600000|2024-05-04 08:00:00|63033.8|62937.8|63233.6|63137.6|63280|63184|63005.8|62909.8|4736
1714813200000|2024-05-04 09:00:00|63230.2|63134.2|63236.7|63140.7|63356.2|63260.2|63127|63031|6261
1714816800000|2024-05-04 10:00:00|63236.8|63140.8|64496|64400|64531.6|64435.6|63175.8|63079.8|7569
1714820400000|2024-05-04 11:00:00|64493.3|64397.3|63937.5|63841.5|64587.3|64491.3|63771.4|63675.4|10650
1714824000000|2024-05-04 12:00:00|63937.2|63841.2|64138.8|64042.8|64171.6|64075.6|63855.5|63759.5|7577
1714827600000|2024-05-04 13:00:00|64138.9|64042.9|63804.2|63708.2|64208.3|64112.3|63530.4|63434.4|9393
1714831200000|2024-05-04 14:00:00|63803.7|63707.7|63897.4|63801.4|64012.8|63916.8|63614.1|63518.1|6517
1714834800000|2024-05-04 15:00:00|63899.2|63803.2|63685.1|63589.1|63921|63825|63531|63435|6122
1714838400000|2024-05-04 16:00:00|63685.5|63589.5|63755.8|63659.8|63785.1|63689.1|63478.5|63382.5|7005
1714842000000|2024-05-04 17:00:00|63754|63658|63538.9|63442.9|63818.2|63722.2|63403.7|63307.7|6630
1714845600000|2024-05-04 18:00:00|63536|63440|63717.3|63621.3|63801.4|63705.4|63459.4|63363.4|5131
1714849200000|2024-05-04 19:00:00|63717.5|63621.5|63993|63897|64071.7|63975.7|63615.6|63519.6|4770
1714852800000|2024-05-04 20:00:00|63991.6|63895.6|63936.6|63840.6|64251.7|64155.7|63925.3|63829.3|5623
1714856400000|2024-05-04 21:00:00|63931.9|63835.9|63967.5|63871.5|64174.7|64078.7|63624.9|63528.9|5485
1714860000000|2024-05-04 22:00:00|63968.9|63872.9|63680.5|63584.5|63999.6|63903.6|63664.6|63568.6|4543
1714863600000|2024-05-04 23:00:00|63679.1|63583.1|63957.2|63861.2|63987.2|63891.2|63675|63579|3965
1714867200000|2024-05-05 00:00:00|63958.3|63862.3|63587.7|63491.7|64253.9|64157.9|63514.3|63418.3|7553
1714870800000|2024-05-05 01:00:00|63587.9|63491.9|63388.7|63292.7|63642.9|63546.9|62988.9|62892.9|9365
1714874400000|2024-05-05 02:00:00|63388.5|63292.5|63218.4|63122.4|63500.6|63404.6|63206.2|63110.2|5769
1714878000000|2024-05-05 03:00:00|63220.1|63124.1|63308.5|63212.5|63332.5|63236.5|63069.8|62973.8|6161
1714881600000|2024-05-05 04:00:00|63310.1|63214.1|63421.3|63325.3|63488.3|63392.3|63306.6|63210.6|5485
1714885200000|2024-05-05 05:00:00|63422.8|63326.8|63286.8|63190.8|63548.2|63452.2|63231.3|63135.3|5402
1714888800000|2024-05-05 06:00:00|63286.2|63190.2|63458|63362|63530.3|63434.3|63248.6|63152.6|4492
1714892400000|2024-05-05 07:00:00|63456.9|63360.9|63815.1|63719.1|64007.7|63911.7|63427|63331|5815
1714896000000|2024-05-05 08:00:00|63815.9|63719.9|63742.1|63646.1|63978.8|63882.8|63644.3|63548.3|6700
1714899600000|2024-05-05 09:00:00|63741.9|63645.9|63729.6|63633.6|63790|63694|63639.1|63543.1|5348
1714903200000|2024-05-05 10:00:00|63730|63634|63741.7|63645.7|63885.5|63789.5|63616.8|63520.8|3928
1714906800000|2024-05-05 11:00:00|63743|63647|63906.5|63810.5|63987|63891|63683.4|63587.4|4144
1714910400000|2024-05-05 12:00:00|63906.6|63810.6|63797|63701|63931.1|63835.1|63718.1|63622.1|5067
1714914000000|2024-05-05 13:00:00|63796.7|63700.7|64191.1|64095.1|64340.9|64244.9|63721.4|63625.4|8377
1714917600000|2024-05-05 14:00:00|64193.8|64097.8|64167|64071|64197.4|64101.4|63844.9|63748.9|6609
1714921200000|2024-05-05 15:00:00|64167.3|64071.3|64509.2|64413.2|64701.4|64605.4|64066.2|63970.2|9681
1714924800000|2024-05-05 16:00:00|64509.1|64413.1|64397.3|64301.3|64604.1|64508.1|64268.8|64172.8|7688
1714928400000|2024-05-05 17:00:00|64397.8|64301.8|64306|64210|64539.7|64443.7|64252.7|64156.7|5788
1714932000000|2024-05-05 18:00:00|64305.9|64209.9|64015.4|63919.4|64333.2|64237.2|63930.5|63834.5|5019
1714935600000|2024-05-05 19:00:00|64015.5|63919.5|64004.6|63828.6|64093.8|63973.8|63962.7|63786.7|4154
1714939200000|2024-05-05 20:00:00|64001.2|63825.2|63823.3|63727.3|64005|63829|63705.5|63529.5|4940
1714942800000|2024-05-05 21:00:00|63822.5|63726.5|63918.2|63822.2|63920|63824|63652.5|63556.5|2282
1714946400000|2024-05-05 22:00:00|63916.4|63820.4|63930.1|63834.1|63945|63849|63777.4|63681.4|2022
1714950000000|2024-05-05 23:00:00|63928.9|63832.9|64115.5|64019.5|64281.3|64185.3|63922.2|63826.2|2322
1714953600000|2024-05-06 00:00:00|64111.3|64015.3|64267.9|64171.9|64398.1|64302.1|64099.2|64003.2|2141
1714957200000|2024-05-06 01:00:00|64266|64170|64208.7|64112.7|64510.7|64414.7|64145.5|64049.5|2982
1714960800000|2024-05-06 02:00:00|64210|64114|63916.7|63820.7|64283.5|64187.5|63916.7|63820.7|2222
1714964400000|2024-05-06 03:00:00|63920.6|63824.6|63942.4|63846.4|63987.8|63891.8|63779.8|63683.8|3034
1714968000000|2024-05-06 04:00:00|63931.7|63835.7|64211.1|64115.1|64232.2|64136.2|63847.3|63751.3|2682
1714971600000|2024-05-06 05:00:00|64210.1|64114.1|64243.5|64147.5|64379.6|64283.6|64115.5|64019.5|2116
1714975200000|2024-05-06 06:00:00|64245|64149|64284.2|64188.2|64509.6|64413.6|64190.3|64094.3|2179
1714978800000|2024-05-06 07:00:00|64285.9|64189.9|64606.6|64510.6|64622|64526|64225.1|64129.1|3479
1714982400000|2024-05-06 08:00:00|64604.3|64508.3|65201.6|65105.6|65566|65470|64546.5|64450.5|6218
1714986000000|2024-05-06 09:00:00|65199.6|65103.6|65210.1|65114.1|65408.8|65312.8|65175.7|65079.7|2752
1714989600000|2024-05-06 10:00:00|65212.3|65116.3|64094.6|63998.6|65323|65227|63927.3|63831.3|4529
1714993200000|2024-05-06 11:00:00|64094.4|63998.4|64259.8|64163.8|64408|64312|64089.9|63993.9|4185
1714996800000|2024-05-06 12:00:00|64261|64165|63635.1|63539.1|64373|64277|63418.9|63322.9|5236
1715000400000|2024-05-06 13:00:00|63634.7|63538.7|63926.2|63830.2|64039.2|63943.2|63515.3|63419.3|5724
1715004000000|2024-05-06 14:00:00|63925.9|63829.9|63330.8|63234.8|64268.5|64172.5|63289.6|63193.6|4651
1715007600000|2024-05-06 15:00:00|63324.2|63228.2|63725.4|63629.4|63807.4|63711.4|63000.8|62904.8|5793
1715011200000|2024-05-06 16:00:00|63720.8|63624.8|63238.5|63142.5|63797.9|63701.9|63177.4|63081.4|3972
1715014800000|2024-05-06 17:00:00|63240.4|63144.4|63208.6|63112.6|63559.2|63463.2|63019.1|62923.1|4289
1715018400000|2024-05-06 18:00:00|63218|63122|63455.4|63359.4|63580.4|63484.4|63045.1|62949.1|4584
1715022000000|2024-05-06 19:00:00|63454.4|63358.4|63275.7|63179.7|63459.3|63363.3|62778.9|62682.9|6561
1715025600000|2024-05-06 20:00:00|63268.7|63172.7|63370.3|63274.3|63456.6|63360.6|63100.7|63004.7|6546
1715029200000|2024-05-06 21:00:00|63372.4|63276.4|63611.2|63515.2|63664.1|63568.1|63371.9|63275.9|4550
1715032800000|2024-05-06 22:00:00|63611.1|63515.1|63549.6|63453.6|63611.1|63515.1|63484.8|63388.8|1806
1715036400000|2024-05-06 23:00:00|63549.1|63453.1|63224.3|63128.3|63549.1|63453.1|63212.6|63116.6|1841
1715040000000|2024-05-07 00:00:00|63222.4|63126.4|63600.6|63504.6|63726.1|63630.1|63024.4|62928.4|5298
1715043600000|2024-05-07 01:00:00|63599.1|63503.1|63947.6|63851.6|64035|63939|63536.6|63440.6|7047
1715047200000|2024-05-07 02:00:00|63943.7|63847.7|63753.1|63657.1|64014|63918|63682|63586|4575
1715050800000|2024-05-07 03:00:00|63753.9|63657.9|63299.2|63203.2|63775.9|63679.9|62941.6|62845.6|3567
1715054400000|2024-05-07 04:00:00|63297.7|63201.7|63501.2|63405.2|63514.7|63418.7|63158|63062|4417
1715058000000|2024-05-07 05:00:00|63508.6|63412.6|63618.1|63522.1|63789.2|63693.2|63316.7|63220.7|4897
1715061600000|2024-05-07 06:00:00|63615.1|63519.1|63686.5|63590.5|63778.5|63682.5|63483.5|63387.5|4320
1715065200000|2024-05-07 07:00:00|63684.6|63588.6|63733.7|63637.7|63894.8|63798.8|63613|63517|2435
1715068800000|2024-05-07 08:00:00|63732.6|63636.6|64285.5|64189.5|64459.4|64363.4|63707|63611|4880
1715072400000|2024-05-07 09:00:00|64287.5|64191.5|64187.6|64091.6|64422.9|64326.9|64148|64052|4457
1715076000000|2024-05-07 10:00:00|64179.2|64083.2|64174|64078|64221|64125|63837.8|63741.8|4870
1715079600000|2024-05-07 11:00:00|64172.4|64076.4|63542.6|63446.6|64175|64079|63434.5|63338.5|5137
1715083200000|2024-05-07 12:00:00|63542.8|63446.8|63719.9|63623.9|63822.1|63726.1|63539.1|63443.1|6683
1715086800000|2024-05-07 13:00:00|63718.9|63622.9|63256.2|63160.2|63769|63673|63186.5|63090.5|5551
1715090400000|2024-05-07 14:00:00|63254.5|63158.5|64100.6|64004.6|64127|64031|63162.5|63066.5|7403
1715094000000|2024-05-07 15:00:00|64083.5|63987.5|63788.5|63692.5|64381|64285|63680.5|63584.5|5384
1715097600000|2024-05-07 16:00:00|63790|63694|63679.2|63583.2|63944|63848|63548.1|63452.1|3119
1715101200000|2024-05-07 17:00:00|63676.5|63580.5|63435.2|63339.2|63705.8|63609.8|63379.6|63283.6|3427
1715104800000|2024-05-07 18:00:00|63434.3|63338.3|63224.5|63128.5|63446|63350|62852.4|62756.4|6129
1715108400000|2024-05-07 19:00:00|63220.3|63124.3|63111.1|63015.1|63319.6|63223.6|63045|62949|6314
1715112000000|2024-05-07 20:00:00|63108.1|63012.1|63051.8|62955.8|63245.6|63149.6|62963.1|62867.1|5746
1715115600000|2024-05-07 21:00:00|63051.7|62955.7|63129.3|63033.3|63205.6|63109.6|62901.3|62805.3|5589
1715119200000|2024-05-07 22:00:00|63129.9|63033.9|62904.2|62808.2|63170.4|63074.4|62811.5|62715.5|4063
1715122800000|2024-05-07 23:00:00|62907.5|62811.5|62387.5|62291.5|62932.4|62836.4|62346|62250|5823
1715126400000|2024-05-08 00:00:00|62386.3|62290.3|62636.7|62540.7|62759.8|62663.8|62189|62093|4934
1715130000000|2024-05-08 01:00:00|62638.6|62542.6|62577.2|62481.2|62762|62666|62484|62388|5615
1715133600000|2024-05-08 02:00:00|62577.7|62481.7|62836.8|62740.8|62912.1|62816.1|62574.1|62478.1|6673
1715137200000|2024-05-08 03:00:00|62839.2|62743.2|62948.1|62852.1|63030.4|62934.4|62676.6|62580.6|5828
1715140800000|2024-05-08 04:00:00|62946.1|62850.1|62586.3|62490.3|63077.4|62981.4|62432.5|62336.5|6618
1715144400000|2024-05-08 05:00:00|62584.8|62488.8|62664.7|62568.7|62804|62708|62443.3|62347.3|6100
1715148000000|2024-05-08 06:00:00|62661.8|62565.8|62555.7|62459.7|62759.8|62663.8|62207.1|62111.1|5154
1715151600000|2024-05-08 07:00:00|62553.7|62457.7|62256|62160|62656.7|62560.7|62144.3|62048.3|5564
1715155200000|2024-05-08 08:00:00|62258|62162|62447.9|62351.9|62476|62380|62129.3|62033.3|4345
1715158800000|2024-05-08 09:00:00|62444.7|62348.7|62344.5|62248.5|62471.8|62375.8|62145.7|62049.7|3620
1715162400000|2024-05-08 10:00:00|62343.3|62247.3|62514|62418|62567.7|62471.7|62319.3|62223.3|4544
1715166000000|2024-05-08 11:00:00|62498|62402|62306.6|62210.6|62555|62459|62204.7|62108.7|2183
1715169600000|2024-05-08 12:00:00|62306.5|62210.5|62285.7|62189.7|62503.4|62407.4|62150.9|62054.9|5529
1715173200000|2024-05-08 13:00:00|62286|62190|62494|62398|62510.1|62414.1|61851.4|61755.4|9327
1715176800000|2024-05-08 14:00:00|62494.8|62398.8|62613|62517|62878.8|62782.8|62219|62123|9833
1715180400000|2024-05-08 15:00:00|62641.4|62545.4|62324.2|62228.2|62658|62562|61955.3|61859.3|9244
1715184000000|2024-05-08 16:00:00|62327.4|62231.4|62494.1|62398.1|62497.9|62401.9|62062.9|61966.9|8701
1715187600000|2024-05-08 17:00:00|62493.5|62397.5|62641.2|62545.2|62728.2|62632.2|62431.9|62335.9|6714
1715191200000|2024-05-08 18:00:00|62640.4|62544.4|62560.5|62464.5|62809.5|62713.5|62503.1|62407.1|5929
1715194800000|2024-05-08 19:00:00|62559.1|62463.1|62218.5|62122.5|62596.7|62500.7|62032.1|61936.1|7311
1715198400000|2024-05-08 20:00:00|62219.2|62123.2|61633.1|61537.1|62294.4|62198.4|61517|61421|6926
1715202000000|2024-05-08 21:00:00|61632.9|61536.9|61537.1|61441.1|61812.5|61716.5|61447.3|61351.3|7250
1715205600000|2024-05-08 22:00:00|61539.5|61443.5|61302.8|61206.8|61620.9|61524.9|61162.3|61066.3|8508
1715209200000|2024-05-08 23:00:00|61305.1|61209.1|61238.9|61142.9|61323.3|61227.3|60943.9|60847.9|8895
1715212800000|2024-05-09 00:00:00|61241|61145|61449.5|61353.5|61518|61422|61191.3|61095.3|8018
1715216400000|2024-05-09 01:00:00|61449.6|61353.6|61605.8|61509.8|61617.4|61521.4|61428.9|61332.9|7000
1715220000000|2024-05-09 02:00:00|61599|61503|61719.4|61623.4|61750.4|61654.4|61533.6|61437.6|6404
1715223600000|2024-05-09 03:00:00|61716|61620|61719.5|61623.5|61858.2|61762.2|61474.9|61378.9|7440
1715227200000|2024-05-09 04:00:00|61726.3|61630.3|61552.1|61456.1|61808.6|61712.6|61486.1|61390.1|7288
1715230800000|2024-05-09 05:00:00|61557.7|61461.7|61635.2|61539.2|61775.6|61679.6|61496.8|61400.8|6081
1715234400000|2024-05-09 06:00:00|61638.9|61542.9|61663.7|61567.7|61828.6|61732.6|61572.8|61476.8|6764
1715238000000|2024-05-09 07:00:00|61665.2|61569.2|61308|61212|61696|61600|61190|61094|8397
1715241600000|2024-05-09 08:00:00|61304.9|61208.9|61358|61262|61495.1|61399.1|61210.1|61114.1|8145
1715245200000|2024-05-09 09:00:00|61357|61261|61338|61242|61414.5|61318.5|60986.5|60890.5|8472
1715248800000|2024-05-09 10:00:00|61338.7|61242.7|60859.6|60763.6|61369.8|61273.8|60852.6|60756.6|7091
1715252400000|2024-05-09 11:00:00|60861|60765|61102|61006|61232.9|61136.9|60696.8|60600.8|8154
1715256000000|2024-05-09 12:00:00|61087.5|60991.5|61563.1|61467.1|61676.1|61580.1|61077.4|60981.4|8243
1715259600000|2024-05-09 13:00:00|61561.5|61465.5|61239.9|61143.9|61589.6|61493.6|60936.8|60840.8|8361
1715263200000|2024-05-09 14:00:00|61230.3|61134.3|61588.6|61492.6|61614.6|61518.6|61170.3|61074.3|9606
1715266800000|2024-05-09 15:00:00|61575.3|61479.3|62202.4|62106.4|62336.9|62240.9|61513.4|61417.4|9570
1715270400000|2024-05-09 16:00:00|62205.8|62109.8|61926.1|61830.1|62733.6|62637.6|61902.3|61806.3|9078
1715274000000|2024-05-09 17:00:00|61928.3|61832.3|62016|61920|62260.9|62164.9|61821.2|61725.2|8238
1715277600000|2024-05-09 18:00:00|62013.2|61917.2|62308|62212|62309.8|62213.8|61943.8|61847.8|7281
1715281200000|2024-05-09 19:00:00|62307.8|62211.8|62509.3|62413.3|62592.8|62496.8|62238.4|62142.4|4556
1715284800000|2024-05-09 20:00:00|62508.7|62412.7|62692.9|62596.9|62722.4|62626.4|62425.4|62329.4|3640
1715288400000|2024-05-09 21:00:00|62693|62597|62605.3|62509.3|62878.9|62782.9|62500.2|62404.2|5420
1715292000000|2024-05-09 22:00:00|62607.4|62511.4|63348.4|63252.4|63473.4|63377.4|62567.9|62471.9|6084
1715295600000|2024-05-09 23:00:00|63348.2|63252.2|63122.5|63026.5|63380|63284|62931.8|62835.8|3398
1715299200000|2024-05-10 00:00:00|63125|63029|62889.1|62793.1|63142|63046|62831.7|62735.7|2085
1715302800000|2024-05-10 01:00:00|62889.3|62793.3|62927.2|62831.2|63016|62920|62725.4|62629.4|4546
1715306400000|2024-05-10 02:00:00|62931.5|62835.5|62958.6|62862.6|63093|62997|62840.7|62744.7|3541
1715310000000|2024-05-10 03:00:00|62954.4|62858.4|62963.1|62867.1|62979.9|62883.9|62848.1|62752.1|2542
1715313600000|2024-05-10 04:00:00|62960.1|62864.1|62992.1|62896.1|63056|62960|62863.6|62767.6|3810
1715317200000|2024-05-10 05:00:00|62991|62895|62832|62736|63028|62932|62734|62638|2656
1715320800000|2024-05-10 06:00:00|62825.2|62729.2|63219|63123|63285|63189|62803.5|62707.5|5022
1715324400000|2024-05-10 07:00:00|63220.7|63124.7|63171.3|63075.3|63424.4|63328.4|63059.9|62963.9|3162
1715328000000|2024-05-10 08:00:00|63176.4|63080.4|63089.3|62993.3|63184.1|63088.1|62937.5|62841.5|2924
1715331600000|2024-05-10 09:00:00|63090.3|62994.3|63177.8|63081.8|63260|63164|62911.9|62815.9|3508
1715335200000|2024-05-10 10:00:00|63180.6|63084.6|63064.1|62968.1|63188.2|63092.2|62945.1|62849.1|2763
1715338800000|2024-05-10 11:00:00|63065.7|62969.7|63340|63244|63368|63272|62900.9|62804.9|3696
1715342400000|2024-05-10 12:00:00|63344.3|63248.3|63061.9|62965.9|63518|63422|63022.8|62926.8|2607
1715346000000|2024-05-10 13:00:00|63061.3|62965.3|63089|62993|63143.9|63047.9|62898.8|62802.8|1533
1715349600000|2024-05-10 14:00:00|63055.9|62959.9|61112|61016|63137.9|63041.9|60754.8|60658.8|7328
1715353200000|2024-05-10 15:00:00|61116.6|61020.6|60970.5|60874.5|61361.7|61265.7|60753.8|60657.8|9020
1715356800000|2024-05-10 16:00:00|60972.3|60876.3|61135.6|61039.6|61347.3|61251.3|60335.1|60239.1|10702
1715360400000|2024-05-10 17:00:00|61140.6|61044.6|60440.5|60344.5|61144.8|61048.8|60267|60171|10958
1715364000000|2024-05-10 18:00:00|60438.2|60342.2|60760.1|60664.1|60820.2|60724.2|60287.6|60191.6|9891
1715367600000|2024-05-10 19:00:00|60757.9|60661.9|60760.5|60664.5|60938.9|60842.9|60571.1|60475.1|9193
1715371200000|2024-05-10 20:00:00|60756.1|60660.1|60526.3|60430.3|61015.5|60919.5|60522|60426|6594
1715410800000|2024-05-11 07:00:00|61006.1|60910.1|61065|60969|61065.9|60969.9|60926.9|60830.9|4439
1715414400000|2024-05-11 08:00:00|61065.9|60969.9|60848.9|60752.9|61106.7|61010.7|60847.7|60751.7|4727
1715418000000|2024-05-11 09:00:00|60849|60753|60944.3|60848.3|60945.6|60849.6|60741.2|60645.2|5050
1715421600000|2024-05-11 10:00:00|60943.7|60847.7|60800.6|60704.6|60945.9|60849.9|60743.8|60647.8|3789
1715425200000|2024-05-11 11:00:00|60801|60705|60733|60637|60836.6|60740.6|60535.8|60439.8|5309
1715428800000|2024-05-11 12:00:00|60732.4|60636.4|60761.9|60665.9|60864.5|60768.5|60679.8|60583.8|3703
1715432400000|2024-05-11 13:00:00|60762.7|60666.7|61013.8|60917.8|61024.8|60928.8|60725|60629|5113
1715436000000|2024-05-11 14:00:00|61013.6|60917.6|60892.5|60796.5|61040.5|60944.5|60834.6|60738.6|4361
1715439600000|2024-05-11 15:00:00|60896.2|60800.2|61227.7|61131.7|61559.5|61463.5|60894.3|60798.3|8629
1715443200000|2024-05-11 16:00:00|61227.8|61131.8|61234.1|61138.1|61450.4|61354.4|61151.6|61055.6|6972
1715446800000|2024-05-11 17:00:00|61241.4|61145.4|61150.9|61054.9|61301.7|61205.7|61063.5|60967.5|4705
1715450400000|2024-05-11 18:00:00|61151.1|61055.1|61271.7|61175.7|61334.5|61238.5|61057.4|60961.4|4614
1715454000000|2024-05-11 19:00:00|61272|61176|61189.9|61093.9|61276.3|61180.3|61112.9|61016.9|3067
1715457600000|2024-05-11 20:00:00|61189.8|61093.8|61068.6|60972.6|61199.5|61103.5|60852.6|60756.6|4100
1715461200000|2024-05-11 21:00:00|61067.3|60971.3|60988.3|60892.3|61068.8|60972.8|60899|60803|2732
1715464800000|2024-05-11 22:00:00|60987.2|60891.2|60970.4|60874.4|61040.9|60944.9|60948.3|60852.3|2855
1715468400000|2024-05-11 23:00:00|60969|60873|60878.9|60782.9|61042.4|60946.4|60831.8|60735.8|3310
1715472000000|2024-05-12 00:00:00|60878.8|60782.8|61029.9|60933.9|61145.5|61049.5|60860.1|60764.1|3580
1715475600000|2024-05-12 01:00:00|61031.7|60935.7|60923|60827|61122.8|61026.8|60916.5|60820.5|2674
1715479200000|2024-05-12 02:00:00|60925.2|60829.2|60980|60884|61021|60925|60883.5|60787.5|2571
1715482800000|2024-05-12 03:00:00|60981.7|60885.7|60985|60889|61012|60916|60904.8|60808.8|2645
1715486400000|2024-05-12 04:00:00|60985.1|60889.1|61150|61054|61167.6|61071.6|60967.9|60871.9|2155
1715490000000|2024-05-12 05:00:00|61147.5|61051.5|61094.1|60998.1|61147.5|61051.5|61034.6|60938.6|2009
1715493600000|2024-05-12 06:00:00|61094.4|60998.4|61005.6|60909.6|61106.4|61010.4|60988.7|60892.7|2019
1715497200000|2024-05-12 07:00:00|61001.6|60905.6|60864.4|60768.4|61039.6|60943.6|60682|60586|4306
1715500800000|2024-05-12 08:00:00|60864.1|60768.1|61099.3|61003.3|61150.1|61054.1|60842.1|60746.1|4181
1715504400000|2024-05-12 09:00:00|61098|61002|61051.8|60955.8|61123.1|61027.1|61014.2|60918.2|2784
1715508000000|2024-05-12 10:00:00|61051.9|60955.9|61215.6|61119.6|61413.7|61317.7|61012.3|60916.3|4586
1715511600000|2024-05-12 11:00:00|61215.8|61119.8|61178.9|61082.9|61277.1|61181.1|61164.6|61068.6|3918
1715515200000|2024-05-12 12:00:00|61177.8|61081.8|61207.8|61111.8|61275.6|61179.6|61138.2|61042.2|2676
1715518800000|2024-05-12 13:00:00|61208.4|61112.4|61247.8|61151.8|61283.5|61187.5|61142.3|61046.3|2598
1715522400000|2024-05-12 14:00:00|61251.1|61155.1|61225.6|61129.6|61356.7|61260.7|61167.2|61071.2|2873
1715526000000|2024-05-12 15:00:00|61225.7|61129.7|61472.7|61376.7|61604.8|61508.8|61202.1|61106.1|5418
1715529600000|2024-05-12 16:00:00|61472.6|61376.6|61430.4|61334.4|61913.2|61817.2|61429.2|61333.2|7145
1715533200000|2024-05-12 17:00:00|61428.7|61332.7|61677.2|61581.2|61730|61634|61251.9|61155.9|7075
1715536800000|2024-05-12 18:00:00|61674.8|61578.8|61433.5|61337.5|61708.4|61612.4|61423.8|61327.8|4527
1715540400000|2024-05-12 19:00:00|61433.8|61337.8|61501.3|61325.3|61526.5|61350.5|61272.6|61176.6|4438
1715544000000|2024-05-12 20:00:00|61501.1|61325.1|61342|61246|61518.1|61342.1|61337|61233|3805
1715547600000|2024-05-12 21:00:00|61340.7|61244.7|61284.2|61188.2|61363.9|61267.9|60987.7|60891.7|6156
1715551200000|2024-05-12 22:00:00|61284.4|61188.4|61361|61265|61465.6|61369.6|61247.3|61151.3|5718
1715554800000|2024-05-12 23:00:00|61365.1|61269.1|61525.2|61429.2|61598|61502|61303.3|61207.3|5599
1715558400000|2024-05-13 00:00:00|61528.6|61432.6|61559.2|61463.2|61860|61764|61525.2|61429.2|7927
1715562000000|2024-05-13 01:00:00|61558.2|61462.2|61457.1|61361.1|61593.9|61497.9|61234|61138|8280
1715565600000|2024-05-13 02:00:00|61460.5|61364.5|61114.7|61018.7|61548|61452|61007.3|60911.3|8383
1715569200000|2024-05-13 03:00:00|61111.1|61015.1|61207.3|61111.3|61230.1|61134.1|60832.2|60736.2|8450
1715572800000|2024-05-13 04:00:00|61212.3|61116.3|61040.4|60944.4|61226.1|61130.1|60953|60857|7387
1715576400000|2024-05-13 05:00:00|61038.2|60942.2|60915.5|60819.5|61069.1|60973.1|60863.1|60767.1|6385
1715580000000|2024-05-13 06:00:00|60913.2|60817.2|61557.9|61461.9|61603|61507|60866.7|60770.7|7132
1715583600000|2024-05-13 07:00:00|61555|61459|62386|62290|62511.4|62415.4|61523.8|61427.8|9072
1715587200000|2024-05-13 08:00:00|62382.4|62286.4|62815.2|62719.2|63112.7|63016.7|62382.4|62286.4|10183
1715590800000|2024-05-13 09:00:00|62814.1|62718.1|63108.2|63012.2|63333.9|63237.9|62813|62717|8765
1715594400000|2024-05-13 10:00:00|63106.1|63010.1|62736.5|62640.5|63140.1|63044.1|62440.5|62344.5|9178
1715598000000|2024-05-13 11:00:00|62745.5|62649.5|62780.4|62684.4|62802.7|62706.7|62547|62451|7336
1715601600000|2024-05-13 12:00:00|62782.5|62686.5|62891.2|62795.2|62961.3|62865.3|62476.7|62380.7|7656
1715605200000|2024-05-13 13:00:00|62889.9|62793.9|62808.5|62712.5|63094|62998|62659.7|62563.7|9518
1715608800000|2024-05-13 14:00:00|62821|62725|62816.7|62720.7|63158.2|63062.2|62795.2|62699.2|8699
1715612400000|2024-05-13 15:00:00|62815.5|62719.5|63057.2|62961.2|63254.3|63158.3|62778|62682|8199
1715616000000|2024-05-13 16:00:00|63057.9|62961.9|63230.1|63134.1|63507.3|63411.3|62990|62894|6929
1715619600000|2024-05-13 17:00:00|63228.4|63132.4|62867.2|62771.2|63234.3|63138.3|62685.9|62589.9|8278
1715623200000|2024-05-13 18:00:00|62867.9|62771.9|62833.3|62737.3|62875.3|62779.3|62636.5|62540.5|8291
1715626800000|2024-05-13 19:00:00|62834.9|62738.9|63232.2|63136.2|63238|63142|62831.1|62735.1|5723
1715630400000|2024-05-13 20:00:00|63230.6|63134.6|63147.2|63051.2|63243.4|63147.4|63072.1|62976.1|4194
1715634000000|2024-05-13 21:00:00|63148.3|63052.3|62946.9|62850.9|63170.5|63074.5|62898.2|62802.2|3784
1715637600000|2024-05-13 22:00:00|62966.2|62870.2|62845.5|62749.5|63000.2|62904.2|62775.2|62679.2|4355
1715641200000|2024-05-13 23:00:00|62833|62737|62988.1|62892.1|63028.1|62932.1|62780|62684|5557
1715644800000|2024-05-14 00:00:00|62979.3|62883.3|62863|62767|63162.5|63066.5|62767.3|62671.3|8050
1715648400000|2024-05-14 01:00:00|62864|62768|62702.9|62606.9|63066.4|62970.4|62628.7|62532.7|7462
1715652000000|2024-05-14 02:00:00|62704.2|62608.2|62595|62499|62764.3|62668.3|62548.1|62452.1|8476
1715655600000|2024-05-14 03:00:00|62600.1|62504.1|62538.7|62442.7|62758|62662|62428.9|62332.9|8286
1715659200000|2024-05-14 04:00:00|62512.7|62416.7|62602.1|62506.1|62734|62638|62430.6|62334.6|7023
1715662800000|2024-05-14 05:00:00|62605.2|62509.2|62775.9|62679.9|62830.6|62734.6|62519|62423|6947
1715666400000|2024-05-14 06:00:00|62770.5|62674.5|62090|61994|62775.9|62679.9|61463.5|61367.5|9911
1715670000000|2024-05-14 07:00:00|62086|61990|62078.8|61982.8|62167.4|62071.4|61885.6|61789.6|8197
1715673600000|2024-05-14 08:00:00|62083.4|61987.4|61908.7|61812.7|62090.5|61994.5|61750|61654|6250
1715677200000|2024-05-14 09:00:00|61908.8|61812.8|61841.7|61745.7|62008|61912|61803.6|61707.6|5130
1715680800000|2024-05-14 10:00:00|61841|61745|61766|61670|61848.1|61752.1|61569.8|61473.8|6858
1715684400000|2024-05-14 11:00:00|61767|61671|61844.4|61748.4|61943.8|61847.8|61723.9|61627.9|6244
1715688000000|2024-05-14 12:00:00|61842.8|61746.8|61616.5|61520.5|62156|62060|61357.2|61261.2|9758
1715691600000|2024-05-14 13:00:00|61610.9|61514.9|61741.5|61645.5|62099|62003|61496.3|61400.3|9672
1715695200000|2024-05-14 14:00:00|61743.7|61647.7|61850|61754|62346.4|62250.4|61173.8|61077.8|11091
1715698800000|2024-05-14 15:00:00|61848|61752|61827.9|61731.9|62095.4|61999.4|61690.5|61594.5|9673
1715702400000|2024-05-14 16:00:00|61828.9|61732.9|61474|61378|61866.3|61770.3|61269.8|61173.8|9309
1715706000000|2024-05-14 17:00:00|61481.8|61385.8|61366.8|61270.8|61574.2|61478.2|61203.2|61107.2|8310
1715709600000|2024-05-14 18:00:00|61363|61267|61478.9|61382.9|61510.4|61414.4|61268.5|61172.5|7273
1715713200000|2024-05-14 19:00:00|61480|61384|61636.7|61540.7|61728|61632|61435|61339|8100
1715716800000|2024-05-14 20:00:00|61641|61545|61656.1|61560.1|61753|61657|61586.8|61490.8|6601
1715720400000|2024-05-14 21:00:00|61657.1|61561.1|61740.2|61644.2|61835.6|61739.6|61530.4|61434.4|3422
1715724000000|2024-05-14 22:00:00|61742.6|61646.6|61753.9|61657.9|61814.3|61718.3|61614.1|61518.1|6773
1715727600000|2024-05-14 23:00:00|61752.5|61656.5|61623.4|61527.4|61774.6|61678.6|61581.4|61485.4|6996
1715731200000|2024-05-15 00:00:00|61621|61525|61480|61384|61848|61752|61390.7|61294.7|8048
1715734800000|2024-05-15 01:00:00|61475.3|61379.3|61743.2|61647.2|61803.2|61707.2|61464.8|61368.8|7051
1715738400000|2024-05-15 02:00:00|61742.4|61646.4|61820|61724|61956.5|61860.5|61732.1|61636.1|6551
1715742000000|2024-05-15 03:00:00|61818.1|61722.1|61996.6|61900.6|62076.9|61980.9|61798.1|61702.1|6527
1715745600000|2024-05-15 04:00:00|61995.3|61899.3|61931|61835|62031.6|61935.6|61868.6|61772.6|5582
1715749200000|2024-05-15 05:00:00|61929.5|61833.5|61976.8|61880.8|62107.5|62011.5|61929.5|61833.5|6074
1715752800000|2024-05-15 06:00:00|61977|61881|62009.8|61913.8|62034|61938|61880.4|61784.4|5811
1715756400000|2024-05-15 07:00:00|62008.8|61912.8|62244|62148|62328|62232|61942.7|61846.7|7287
1715760000000|2024-05-15 08:00:00|62240.6|62144.6|62196.8|62100.8|62318|62222|62108.5|62012.5|5376
1715763600000|2024-05-15 09:00:00|62197.3|62101.3|62740.3|62644.3|62966.5|62870.5|62000|61904|5167
1715767200000|2024-05-15 10:00:00|62722.4|62626.4|62724.2|62628.2|63042.4|62946.4|62436.9|62340.9|5637
1715770800000|2024-05-15 11:00:00|62720.9|62624.9|62515.2|62419.2|62871.7|62775.7|62317|62221|6095
1715774400000|2024-05-15 12:00:00|62515.7|62419.7|63800|63704|64221.5|64125.5|62481.5|62385.5|9122
1715778000000|2024-05-15 13:00:00|63803.2|63707.2|64196.7|64100.7|64698.8|64602.8|63608.8|63512.8|8710
1715781600000|2024-05-15 14:00:00|64196|64100|64548|64452|64548|64452|64063.4|63967.4|6335
1715785200000|2024-05-15 15:00:00|64560.8|64464.8|64777.7|64681.7|65130|65034|64439.4|64343.4|5658
1715788800000|2024-05-15 16:00:00|64782.8|64686.8|64832.2|64736.2|65181.5|65085.5|64776.5|64680.5|4469
1715792400000|2024-05-15 17:00:00|64830|64734|65178.5|65082.5|65200.8|65104.8|64829.7|64733.7|5174
1715796000000|2024-05-15 18:00:00|65172.1|65076.1|65795.8|65699.8|65888.5|65792.5|65051.2|64955.2|5488
1715799600000|2024-05-15 19:00:00|65806.2|65710.2|66141.1|66045.1|66498.7|66402.7|65382.6|65286.6|6961
1715803200000|2024-05-15 20:00:00|66131.5|66035.5|66026.7|65930.7|66182.5|66086.5|65833.3|65737.3|4516
1715806800000|2024-05-15 21:00:00|66026.9|65930.9|65930.9|65834.9|66269.2|66173.2|65890.1|65794.1|5126
1715810400000|2024-05-15 22:00:00|65931.3|65835.3|66181|66085|66355.9|66259.9|65927.5|65831.5|3172
1715814000000|2024-05-15 23:00:00|66188.7|66092.7|66278.5|66182.5|66510|66414|66140.7|66044.7|3844
1715817600000|2024-05-16 00:00:00|66281.1|66185.1|66147|66051|66722|66626|66034.2|65938.2|5016
1715821200000|2024-05-16 01:00:00|66144.8|66048.8|66034.3|65938.3|66267.3|66171.3|65922.5|65826.5|3815
1715824800000|2024-05-16 02:00:00|66034.7|65938.7|65970.2|65874.2|66161.1|66065.1|65834.7|65738.7|3171
1715828400000|2024-05-16 03:00:00|65971.1|65875.1|66058.4|65962.4|66143.7|66047.7|65873.7|65777.7|4369
1715832000000|2024-05-16 04:00:00|66051.3|65955.3|65895.7|65799.7|66067.5|65971.5|65872|65776|3921
1715835600000|2024-05-16 05:00:00|65898.8|65802.8|65844|65748|65966.5|65870.5|65834.4|65738.4|4602
1715839200000|2024-05-16 06:00:00|65844.7|65748.7|66012.1|65916.1|66047.4|65951.4|65731.6|65635.6|4763
1715842800000|2024-05-16 07:00:00|66017|65921|66213|66117|66350.1|66254.1|65991.6|65895.6|3019
1715846400000|2024-05-16 08:00:00|66220.4|66124.4|66356.7|66260.7|66496.5|66400.5|66182.6|66086.6|4376
1715850000000|2024-05-16 09:00:00|66355.7|66259.7|66396.9|66300.9|66408.5|66312.5|66188.3|66092.3|3820
1715853600000|2024-05-16 10:00:00|66396.2|66300.2|66231.1|66135.1|66396.2|66300.2|66192.6|66096.6|4391
1715857200000|2024-05-16 11:00:00|66220.6|66124.6|66572.6|66476.6|66630.5|66534.5|66091.5|65995.5|4443
1715860800000|2024-05-16 12:00:00|66572.2|66476.2|66066.2|65970.2|66801.9|66705.9|65981.4|65885.4|6230
1715864400000|2024-05-16 13:00:00|66068.6|65972.6|66385.2|66289.2|66418.5|66322.5|65863.8|65767.8|7115
1715868000000|2024-05-16 14:00:00|66385.3|66289.3|65657.1|65561.1|66458|66362|65655.9|65559.9|6310
1715871600000|2024-05-16 15:00:00|65662.7|65566.7|65888|65792|65957.2|65861.2|65440.7|65344.7|6134
1715875200000|2024-05-16 16:00:00|65888.5|65792.5|65204.6|65108.6|65892.6|65796.6|65157.9|65061.9|6841
1715878800000|2024-05-16 17:00:00|65204.7|65108.7|65063.2|64967.2|65440.4|65344.4|64656.5|64560.5|9064
1715882400000|2024-05-16 18:00:00|65065.2|64969.2|65177.9|65081.9|65266.6|65170.6|64890.5|64794.5|5704
1715886000000|2024-05-16 19:00:00|65176.3|65080.3|65241.7|65145.7|65636|65540|65157.6|65061.6|6129
1715889600000|2024-05-16 20:00:00|65241.3|65145.3|65328.1|65232.1|65358|65262|65125.9|65029.9|2958
1715893200000|2024-05-16 21:00:00|65335.1|65239.1|65512.5|65416.5|65552.4|65456.4|65322.9|65226.9|2848
1715896800000|2024-05-16 22:00:00|65515.3|65419.3|65469.4|65373.4|65530|65434|65208.7|65112.7|3450
1715900400000|2024-05-16 23:00:00|65469.5|65373.5|65283.2|65187.2|65475.5|65379.5|65254.8|65158.8|2524
1715904000000|2024-05-17 00:00:00|65285.6|65189.6|65550.4|65454.4|65550.4|65454.4|65285.6|65189.6|4187
1715907600000|2024-05-17 01:00:00|65542.5|65446.5|65397.2|65301.2|65552.3|65456.3|65169|65073|3950
1715911200000|2024-05-17 02:00:00|65395.4|65299.4|65433.5|65337.5|65502.5|65406.5|65235.3|65139.3|3915
1715914800000|2024-05-17 03:00:00|65431.4|65335.4|65656.9|65560.9|65937.6|65841.6|65406.5|65310.5|5087
1715918400000|2024-05-17 04:00:00|65654.7|65558.7|65516.1|65420.1|65684.8|65588.8|65450.1|65354.1|2754
1715922000000|2024-05-17 05:00:00|65517.5|65421.5|65757.5|65661.5|65759.1|65663.1|65510.5|65414.5|2097
1715925600000|2024-05-17 06:00:00|65758.3|65662.3|66053.4|65957.4|66213.7|66117.7|65668.2|65572.2|3493
1715929200000|2024-05-17 07:00:00|66049.2|65953.2|66442.6|66346.6|66544.9|66448.9|66048.7|65952.7|6445
1715932800000|2024-05-17 08:00:00|66445.6|66349.6|66201.5|66105.5|66494.9|66398.9|66143|66047|3395
1715936400000|2024-05-17 09:00:00|66201.6|66105.6|66397.4|66301.4|66438.5|66342.5|66146.7|66050.7|4291
1715940000000|2024-05-17 10:00:00|66400.2|66304.2|66553.8|66457.8|66573.7|66477.7|66265.6|66169.6|3639
1715943600000|2024-05-17 11:00:00|66554.2|66458.2|66289.8|66193.8|66617.9|66521.9|66264.3|66168.3|3229
1715947200000|2024-05-17 12:00:00|66287.3|66191.3|66459.9|66363.9|66598.6|66502.6|66200.2|66104.2|3803
1715950800000|2024-05-17 13:00:00|66458.5|66362.5|66019.4|65923.4|66510|66414|65891.6|65795.6|5105
1715954400000|2024-05-17 14:00:00|66019.6|65923.6|66881.5|66785.5|66914.6|66818.6|65984.6|65888.6|5565
1715958000000|2024-05-17 15:00:00|66885.7|66789.7|67272|67176|67523|67427|66665.1|66569.1|6704
1715961600000|2024-05-17 16:00:00|67278.6|67182.6|67016|66920|67357.8|67261.8|67015.5|66919.5|3759
1715965200000|2024-05-17 17:00:00|67011.7|66915.7|66839.5|66743.5|67083.5|66987.5|66749|66653|2515
1715968800000|2024-05-17 18:00:00|66813|66717|66892|66796|66931.6|66835.6|66310.5|66214.5|4289
1715972400000|2024-05-17 19:00:00|66890.5|66794.5|67116.3|67020.3|67132.1|67036.1|66724.4|66628.4|3600
1715976000000|2024-05-17 20:00:00|67116.1|67020.1|66994.1|66898.1|67120.2|67024.2|66828|66732|3532
1716015600000|2024-05-18 07:00:00|66992.7|66896.7|66969.7|66873.7|67290.4|67194.4|66933.6|66837.6|4088
1716019200000|2024-05-18 08:00:00|66970|66874|67090.1|66994.1|67130.5|67034.5|66943.4|66847.4|3523
1716022800000|2024-05-18 09:00:00|67091.7|66995.7|67196.9|67100.9|67206.7|67110.7|67080.8|66984.8|3127
1716026400000|2024-05-18 10:00:00|67197|67101|67285.5|67189.5|67355.5|67259.5|67109.2|67013.2|4423
1716030000000|2024-05-18 11:00:00|67291.5|67195.5|67247.1|67151.1|67437|67341|67220.8|67124.8|3880
1716033600000|2024-05-18 12:00:00|67251.9|67155.9|67016.1|66920.1|67296.9|67200.9|66977.9|66881.9|3620
1716037200000|2024-05-18 13:00:00|67017.3|66921.3|66944.5|66848.5|67140.1|67044.1|66884|66788|4820
1716040800000|2024-05-18 14:00:00|66938.4|66842.4|66850.9|66754.9|67102.5|67006.5|66681.8|66585.8|5357
1716044400000|2024-05-18 15:00:00|66850.3|66754.3|66898.3|66802.3|66951|66855|66691.9|66595.9|3939
1716048000000|2024-05-18 16:00:00|66897.7|66801.7|66939.5|66843.5|67039.5|66943.5|66804.3|66708.3|3464
1716051600000|2024-05-18 17:00:00|66941.8|66845.8|66918.3|66822.3|67023|66927|66815.4|66719.4|2355
1716055200000|2024-05-18 18:00:00|66919.4|66823.4|66863.1|66767.1|66960.1|66864.1|66836.1|66740.1|2086
1716058800000|2024-05-18 19:00:00|66865.1|66769.1|66987.5|66891.5|67010.1|66914.1|66825.8|66729.8|1693
1716062400000|2024-05-18 20:00:00|66987.4|66891.4|67044.6|66948.6|67079.1|66983.1|66950.5|66854.5|2242
1716066000000|2024-05-18 21:00:00|67044.7|66948.7|66965.4|66869.4|67053.6|66957.6|66895.4|66799.4|1849
1716069600000|2024-05-18 22:00:00|66968.2|66872.2|66991.3|66895.3|67068.3|66972.3|66880.5|66784.5|1714
1716073200000|2024-05-18 23:00:00|66991|66895|66976.3|66880.3|67095.2|66999.2|66971.1|66875.1|2033
1716076800000|2024-05-19 00:00:00|66976.2|66880.2|66971.2|66875.2|67041|66945|66913|66817|2242
1716080400000|2024-05-19 01:00:00|66970|66874|66990.7|66894.7|67026.8|66930.8|66944.9|66848.9|1814
1716084000000|2024-05-19 02:00:00|66990.8|66894.8|67253.6|67157.6|67261|67165|66990.7|66894.7|2645
1716087600000|2024-05-19 03:00:00|67253.1|67157.1|67224.5|67128.5|67338.2|67242.2|67154.1|67058.1|2718
1716091200000|2024-05-19 04:00:00|67224.4|67128.4|67198.9|67102.9|67236.4|67140.4|67051.2|66955.2|1927
1716094800000|2024-05-19 05:00:00|67197.4|67101.4|67177.7|67081.7|67216.6|67120.6|67141.1|67045.1|2100
1716098400000|2024-05-19 06:00:00|67178|67082|67085|66989|67199.7|67103.7|67007.4|66911.4|2819
1716102000000|2024-05-19 07:00:00|67085.2|66989.2|67373.8|67277.8|67377.4|67281.4|67036.1|66940.1|3260
1716105600000|2024-05-19 08:00:00|67374|67278|67226.6|67130.6|67386.7|67290.7|67169|67073|2841
1716109200000|2024-05-19 09:00:00|67227.5|67131.5|67226.3|67130.3|67236.6|67140.6|67063.1|66967.1|2346
1716112800000|2024-05-19 10:00:00|67227.9|67131.9|67344.8|67248.8|67754.1|67658.1|67173.4|67077.4|5003
1716116400000|2024-05-19 11:00:00|67344.6|67248.6|67395.9|67299.9|67437.3|67341.3|67053.3|66957.3|6814
1716120000000|2024-05-19 12:00:00|67394.7|67298.7|66916.3|66820.3|67395.7|67299.7|66896.8|66800.8|5850
1716123600000|2024-05-19 13:00:00|66914.2|66818.2|67098.1|67002.1|67217.9|67121.9|66775.9|66679.9|5873
1716127200000|2024-05-19 14:00:00|67094.8|66998.8|66988.3|66892.3|67190.3|67094.3|66932.1|66836.1|5176
1716130800000|2024-05-19 15:00:00|66988|66892|66953.2|66857.2|67035.7|66939.7|66832.9|66736.9|5239
1716134400000|2024-05-19 16:00:00|66953.3|66857.3|66726.1|66630.1|67053|66957|66629.3|66533.3|5312
1716138000000|2024-05-19 17:00:00|66726.6|66630.6|66784.3|66688.3|66879.6|66783.6|66633.2|66537.2|4445
1716141600000|2024-05-19 18:00:00|66782.2|66686.2|66641.5|66545.5|66817.5|66721.5|66607.2|66511.2|3268
1716145200000|2024-05-19 19:00:00|66641.2|66545.2|66134.1|65958.1|66692.1|66596.1|65998.5|65822.5|6479
1716148800000|2024-05-19 20:00:00|66134|65958|66212|66116|66387.2|66211.2|66106.7|65930.7|3367
1716152400000|2024-05-19 21:00:00|66211.2|66115.2|66332.1|66236.1|66408|66312|66064.2|65968.2|4277
1716156000000|2024-05-19 22:00:00|66328|66232|66409.5|66313.5|66507.1|66411.1|66311.3|66215.3|5049
1716159600000|2024-05-19 23:00:00|66404|66308|66322|66226|66408.1|66312.1|66270|66174|3599
1716163200000|2024-05-20 00:00:00|66320.8|66224.8|66507.7|66411.7|66542.4|66446.4|66220.4|66124.4|5676
1716166800000|2024-05-20 01:00:00|66508|66412|66568.4|66472.4|66634.4|66538.4|66136.9|66040.9|5775
1716170400000|2024-05-20 02:00:00|66574.6|66478.6|66722|66626|66819.4|66723.4|66552.8|66456.8|6556
1716174000000|2024-05-20 03:00:00|66720.7|66624.7|66741.7|66645.7|66816.9|66720.9|66629.4|66533.4|5442
1716177600000|2024-05-20 04:00:00|66732.2|66636.2|67183.5|67087.5|67196.8|67100.8|66674|66578|6209
1716181200000|2024-05-20 05:00:00|67180|67084|67184.4|67088.4|67343|67247|67106.3|67010.3|4345
1716184800000|2024-05-20 06:00:00|67182.3|67086.3|66464.1|66368.1|67208|67112|66363.7|66267.7|3261
1716188400000|2024-05-20 07:00:00|66460.1|66364.1|66880.8|66784.8|66962.2|66866.2|66421.2|66325.2|7534
1716192000000|2024-05-20 08:00:00|66878.9|66782.9|66829.5|66733.5|67113.9|67017.9|66802.5|66706.5|4867
1716195600000|2024-05-20 09:00:00|66820.4|66724.4|66953.7|66857.7|67055.1|66959.1|66803.9|66707.9|4021
1716199200000|2024-05-20 10:00:00|66956.2|66860.2|67192.7|67096.7|67406.3|67310.3|66939.2|66843.2|6652
1716202800000|2024-05-20 11:00:00|67189.8|67093.8|67048.7|66952.7|67353.7|67257.7|66971.6|66875.6|5071
1716206400000|2024-05-20 12:00:00|67043.7|66947.7|66982.6|66886.6|67139.2|67043.2|66846.9|66750.9|5044
1716210000000|2024-05-20 13:00:00|66982|66886|67148|67052|67236.7|67140.7|66854|66758|5516
1716213600000|2024-05-20 14:00:00|67147.2|67051.2|67054|66958|67159.1|67063.1|66854.7|66758.7|4363
1716217200000|2024-05-20 15:00:00|67042.9|66946.9|67456.9|67360.9|67548|67452|66950.6|66854.6|5869
1716220800000|2024-05-20 16:00:00|67456.4|67360.4|68247.5|68151.5|68318.7|68222.7|67456.4|67360.4|6839
1716224400000|2024-05-20 17:00:00|68247.2|68151.2|68388.8|68292.8|68706.5|68610.5|68104.7|68008.7|7063
1716228000000|2024-05-20 18:00:00|68408.5|68312.5|68829.1|68733.1|68839.5|68743.5|68371.3|68275.3|4838
1716231600000|2024-05-20 19:00:00|68833.7|68737.7|70064.2|69968.2|70133.1|70037.1|68678.9|68582.9|9966
1716235200000|2024-05-20 20:00:00|70057.1|69961.1|69561.1|69465.1|70450.5|70354.5|69255.6|69159.6|8616
1716238800000|2024-05-20 21:00:00|69560.4|69464.4|69783.2|69687.2|69824.6|69728.6|68992.6|68896.6|9086
1716242400000|2024-05-20 22:00:00|69782.2|69686.2|69650.4|69554.4|70012.5|69916.5|69605.8|69509.8|5996
1716246000000|2024-05-20 23:00:00|69649.2|69553.2|71478.2|71382.2|71548|71452|69643.9|69547.9|9454
1716249600000|2024-05-21 00:00:00|71479.2|71383.2|71332.3|71236.3|72010|71914|71174.5|71078.5|9190
1716253200000|2024-05-21 01:00:00|71330.3|71234.3|71120.8|71024.8|71332.4|71236.4|70754|70658|9128
1716256800000|2024-05-21 02:00:00|71119.9|71023.9|71319.5|71223.5|71450.2|71354.2|70948.1|70852.1|7072
1716260400000|2024-05-21 03:00:00|71318.4|71222.4|71327.7|71231.7|71436.5|71340.5|71166.3|71070.3|5748
1716264000000|2024-05-21 04:00:00|71322.2|71226.2|70952.5|70856.5|71331.3|71235.3|70881.3|70785.3|5182
1716267600000|2024-05-21 05:00:00|70946.5|70850.5|71237.3|71141.3|71257.6|71161.6|70879|70783|5128
1716271200000|2024-05-21 06:00:00|71242.4|71146.4|71244.5|71148.5|71421.4|71325.4|71146|71050|5514
1716274800000|2024-05-21 07:00:00|71243.6|71147.6|70928.2|70832.2|71268.4|71172.4|70918|70822|5655
1716278400000|2024-05-21 08:00:00|70929.5|70833.5|70948.2|70852.2|71092.5|70996.5|70893.5|70797.5|4918
1716282000000|2024-05-21 09:00:00|70948.9|70852.9|71025.3|70929.3|71110.8|71014.8|70921.8|70825.8|5053
1716285600000|2024-05-21 10:00:00|71023.3|70927.3|71078.5|70982.5|71331.8|71235.8|70996.1|70900.1|5726
1716289200000|2024-05-21 11:00:00|71082.6|70986.6|71178.6|71082.6|71494.9|71398.9|71019.3|70923.3|7266
1716292800000|2024-05-21 12:00:00|71178.9|71082.9|71393|71297|71476.1|71380.1|71102.1|71006.1|7312
1716296400000|2024-05-21 13:00:00|71395.2|71299.2|70627.5|70531.5|71395.2|71299.2|70585.8|70489.8|10207
1716300000000|2024-05-21 14:00:00|70629.6|70533.6|70236.3|70140.3|70954.9|70858.9|70233.3|70137.3|9075
1716303600000|2024-05-21 15:00:00|70238.5|70142.5|69868.7|69772.7|70522.9|70426.9|69740.1|69644.1|9223
1716307200000|2024-05-21 16:00:00|69866.5|69770.5|69716.1|69620.1|70305.1|70209.1|69710.3|69614.3|9852
1716310800000|2024-05-21 17:00:00|69716|69620|69905|69809|69991.5|69895.5|69603.1|69507.1|8157
1716314400000|2024-05-21 18:00:00|69899.9|69803.9|69854|69758|69993.7|69897.7|69573.2|69477.2|8052
1716318000000|2024-05-21 19:00:00|69868.8|69772.8|69337.5|69241.5|69989.5|69893.5|69218.6|69122.6|7797
1716321600000|2024-05-21 20:00:00|69343.3|69247.3|69776.1|69680.1|69811.7|69715.7|69293.5|69197.5|6322
1716325200000|2024-05-21 21:00:00|69775.9|69679.9|69783.6|69687.6|69847.6|69751.6|69518.3|69422.3|3872
1716328800000|2024-05-21 22:00:00|69779.4|69683.4|70249.5|70153.5|70256.5|70160.5|69775.8|69679.8|8101
1716332400000|2024-05-21 23:00:00|70265|70169|70192.9|70096.9|70423.9|70327.9|70151.9|70055.9|8167
1716336000000|2024-05-22 00:00:00|70193|70097|70159.8|70063.8|70323.9|70227.9|70096.1|70000.1|7594
1716339600000|2024-05-22 01:00:00|70163.9|70067.9|70207.2|70111.2|70257.1|70161.1|70053.8|69957.8|4667
1716343200000|2024-05-22 02:00:00|70206.9|70110.9|70063|69967|70416.6|70320.6|69977|69881|7202
1716346800000|2024-05-22 03:00:00|70073|69977|70000.4|69904.4|70101.4|70005.4|69876.9|69780.9|7723
1716350400000|2024-05-22 04:00:00|69998.1|69902.1|69648.7|69552.7|70044.5|69948.5|69263.8|69167.8|8387
1716354000000|2024-05-22 05:00:00|69648.8|69552.8|69946.7|69850.7|69968.5|69872.5|69572.3|69476.3|6837
1716357600000|2024-05-22 06:00:00|69949.7|69853.7|69902.1|69806.1|70107.5|70011.5|69839.5|69743.5|7535
1716361200000|2024-05-22 07:00:00|69904.9|69808.9|69779.5|69683.5|69942.1|69846.1|69637.5|69541.5|6589
1716364800000|2024-05-22 08:00:00|69769|69673|70063.1|69967.1|70248|70152|69685.4|69589.4|5975
1716368400000|2024-05-22 09:00:00|70062.7|69966.7|70041.8|69945.8|70129.1|70033.1|69892.7|69796.7|5875
1716372000000|2024-05-22 10:00:00|70042.2|69946.2|70237.8|70141.8|70286|70190|69986.8|69890.8|6280
1716375600000|2024-05-22 11:00:00|70237.3|70141.3|69828.1|69732.1|70323.1|70227.1|69822.4|69726.4|7304
1716379200000|2024-05-22 12:00:00|69807.8|69711.8|69698.1|69602.1|70145.6|70049.6|69566.3|69470.3|8339
1716382800000|2024-05-22 13:00:00|69695|69599|69630|69534|69946.5|69850.5|69486.3|69390.3|7950
1716386400000|2024-05-22 14:00:00|69631.1|69535.1|70148.3|70052.3|70216.8|70120.8|69488.3|69392.3|9923
1716390000000|2024-05-22 15:00:00|70162.6|70066.6|70499.6|70403.6|70626.3|70530.3|69969.2|69873.2|8541
1716393600000|2024-05-22 16:00:00|70501.5|70405.5|70285.3|70189.3|70700.6|70604.6|70252.4|70156.4|8317
1716397200000|2024-05-22 17:00:00|70283.7|70187.7|69906.4|69810.4|70498.5|70402.5|69746.9|69650.9|8914
1716400800000|2024-05-22 18:00:00|69903.8|69807.8|69639.5|69543.5|69946.5|69850.5|69319.5|69223.5|8289
1716404400000|2024-05-22 19:00:00|69632.9|69536.9|69675.2|69579.2|69848.9|69752.9|69508.5|69412.5|7819
1716408000000|2024-05-22 20:00:00|69675|69579|69486|69390|70014|69918|69445.3|69349.3|8067
1716411600000|2024-05-22 21:00:00|69486.8|69390.8|69540.8|69444.8|69678.7|69582.7|68989.5|68893.5|6647
1716415200000|2024-05-22 22:00:00|69545.8|69449.8|69185.4|69089.4|69582|69486|69093.5|68997.5|8219
1716418800000|2024-05-22 23:00:00|69189.4|69093.4|69217.5|69121.5|69271.8|69175.8|69060.1|68964.1|5786
1716422400000|2024-05-23 00:00:00|69203.3|69107.3|69540.6|69444.6|69662|69566|69203.3|69107.3|7507
1716426000000|2024-05-23 01:00:00|69536.1|69440.1|69532.2|69436.2|69665.8|69569.8|69295.6|69199.6|8432
1716429600000|2024-05-23 02:00:00|69533.3|69437.3|69545|69449|69615|69519|69393.3|69297.3|5940
1716433200000|2024-05-23 03:00:00|69551.7|69455.7|69494.1|69398.1|69571.9|69475.9|69323.3|69227.3|7056
1716436800000|2024-05-23 04:00:00|69484.4|69388.4|69601.5|69505.5|69635.5|69539.5|69440.6|69344.6|7508
1716440400000|2024-05-23 05:00:00|69599.5|69503.5|69529.8|69433.8|69623|69527|69373.1|69277.1|7647
1716444000000|2024-05-23 06:00:00|69522|69426|69619.8|69523.8|69722.8|69626.8|69425.6|69329.6|7275
1716447600000|2024-05-23 07:00:00|69617.2|69521.2|69782.1|69686.1|69909.9|69813.9|69510.8|69414.8|7724
1716451200000|2024-05-23 08:00:00|69782.3|69686.3|69734.8|69638.8|69895.6|69799.6|69616.7|69520.7|7910
1716454800000|2024-05-23 09:00:00|69738.1|69642.1|69688.1|69592.1|69878|69782|69628.4|69532.4|8536
1716458400000|2024-05-23 10:00:00|69685.2|69589.2|69571.8|69475.8|69843|69747|69561.5|69465.5|7356
1716462000000|2024-05-23 11:00:00|69585.1|69489.1|70014.9|69918.9|70095.3|69999.3|69582.7|69486.7|7575
1716465600000|2024-05-23 12:00:00|70014.7|69918.7|69473.9|69377.9|70114.6|70018.6|69071.6|68975.6|9141
1716469200000|2024-05-23 13:00:00|69465.5|69369.5|68075.9|67979.9|69606.1|69510.1|67765.3|67669.3|11100
1716472800000|2024-05-23 14:00:00|68077.5|67981.5|67800.2|67704.2|68369.1|68273.1|67654.1|67558.1|10341
1716476400000|2024-05-23 15:00:00|67803.7|67707.7|68123.6|68027.6|68330.5|68234.5|67748.1|67652.1|8049
1716480000000|2024-05-23 16:00:00|68123.8|68027.8|67872.8|67776.8|68220.1|68124.1|67837.8|67741.8|9017
1716483600000|2024-05-23 17:00:00|67874.8|67778.8|67690.7|67594.7|68167.5|68071.5|67650.1|67554.1|9347
1716487200000|2024-05-23 18:00:00|67692.2|67596.2|67441.1|67345.1|67742.7|67646.7|66793.5|66697.5|10729
1716490800000|2024-05-23 19:00:00|67448|67352|67157.7|67061.7|67740.3|67644.3|67093.7|66997.7|9234
1716494400000|2024-05-23 20:00:00|67200.7|67104.7|67843.1|67747.1|67992|67896|66348.1|66252.1|10810
1716498000000|2024-05-23 21:00:00|67846.6|67750.6|68036.1|67940.1|68403.5|68307.5|67183.1|67087.1|9896
1716501600000|2024-05-23 22:00:00|68037.8|67941.8|67734.5|67638.5|68044.1|67948.1|67584.5|67488.5|8166
1716505200000|2024-05-23 23:00:00|67736|67640|68012.9|67916.9|68042.1|67946.1|67532.4|67436.4|8018
1716508800000|2024-05-24 00:00:00|68013.4|67917.4|67899.3|67803.3|68054.9|67958.9|67676.6|67580.6|9023
1716512400000|2024-05-24 01:00:00|67900|67804|67788|67692|67901.9|67805.9|67692|67596|7812
1716516000000|2024-05-24 02:00:00|67791.3|67695.3|68011.7|67915.7|68038|67942|67675.8|67579.8|7320
1716519600000|2024-05-24 03:00:00|68020.6|67924.6|67936.1|67840.1|68065.6|67969.6|67875.5|67779.5|7914
1716523200000|2024-05-24 04:00:00|67932.5|67836.5|67756.2|67660.2|67973.3|67877.3|67695.5|67599.5|7948
1716526800000|2024-05-24 05:00:00|67761.2|67665.2|67353.1|67257.1|67761.2|67665.2|67141.5|67045.5|8552
1716530400000|2024-05-24 06:00:00|67317.5|67221.5|66952.5|66856.5|67644.6|67548.6|66919.4|66823.4|8803
1716534000000|2024-05-24 07:00:00|66949.6|66853.6|67210.1|67114.1|67380.8|67284.8|66900.7|66804.7|7775
1716537600000|2024-05-24 08:00:00|67213.3|67117.3|67235.4|67139.4|67273|67177|66681|66585|8586
1716541200000|2024-05-24 09:00:00|67236.7|67140.7|67420.9|67324.9|67499.5|67403.5|67087.5|66991.5|7569
1716544800000|2024-05-24 10:00:00|67422.2|67326.2|67398.4|67302.4|67572.3|67476.3|67359.1|67263.1|7078
1716548400000|2024-05-24 11:00:00|67405.2|67309.2|67399.4|67303.4|67520.9|67424.9|67328|67232|6198
1716552000000|2024-05-24 12:00:00|67395.9|67299.9|67557.6|67461.6|67615.6|67519.6|67380|67284|6888
1716555600000|2024-05-24 13:00:00|67550.9|67454.9|67121.4|67025.4|67659|67563|66980.4|66884.4|7734
1716559200000|2024-05-24 14:00:00|67116.6|67020.6|67909.7|67813.7|68085.3|67989.3|67048|66952|7848
1716562800000|2024-05-24 15:00:00|67915.1|67819.1|68380.1|68284.1|68469.8|68373.8|67913.4|67817.4|7845
1716566400000|2024-05-24 16:00:00|68378|68282|68440|68344|68521.5|68425.5|67977.6|67881.6|8086
1716570000000|2024-05-24 17:00:00|68439.2|68343.2|68965.4|68869.4|68988|68892|68438.4|68342.4|8933
1716573600000|2024-05-24 18:00:00|68967|68871|69019.7|68923.7|69268|69172|68887.7|68791.7|8486
1716577200000|2024-05-24 19:00:00|69020.4|68924.4|69190.1|69094.1|69310.9|69214.9|68812.3|68716.3|7396
1716580800000|2024-05-24 20:00:00|69185.2|69089.2|68977.6|68881.6|69268|69172|68962.1|68866.1|2989
1716620400000|2024-05-25 07:00:00|68707.1|68611.1|68797.8|68701.8|68856.8|68760.8|68676.8|68580.8|5801
1716624000000|2024-05-25 08:00:00|68800.4|68704.4|68932.5|68836.5|69104.8|69008.8|68790|68694|6767
1716627600000|2024-05-25 09:00:00|68929.8|68833.8|69142.1|69046.1|69219.7|69123.7|68898|68802|7027
1716631200000|2024-05-25 10:00:00|69146.2|69050.2|69435|69339|69509.5|69413.5|69090.6|68994.6|5868
1716634800000|2024-05-25 11:00:00|69448.2|69352.2|69176.7|69080.7|69651|69555|69166.8|69070.8|6022
1716638400000|2024-05-25 12:00:00|69174.4|69078.4|69169.9|69073.9|69348|69252|69085.4|68989.4|5396
1716642000000|2024-05-25 13:00:00|69167.1|69071.1|69078.9|68982.9|69280.7|69184.7|68954.8|68858.8|5534
1716645600000|2024-05-25 14:00:00|69079.4|68983.4|69089.3|68993.3|69132|69036|69009.5|68913.5|5303
1716649200000|2024-05-25 15:00:00|69091.1|68995.1|68989.3|68893.3|69258.3|69162.3|68915|68819|6111
1716652800000|2024-05-25 16:00:00|68988.1|68892.1|68989.6|68893.6|69099|69003|68910.3|68814.3|3862
1716656400000|2024-05-25 17:00:00|68992|68896|69113.1|69017.1|69156|69060|68974.2|68878.2|4893
1716660000000|2024-05-25 18:00:00|69108.5|69012.5|69259.6|69163.6|69286.6|69190.6|69108.5|69012.5|5919
1716663600000|2024-05-25 19:00:00|69261.2|69165.2|69201.9|69105.9|69314.6|69218.6|69168.2|69072.2|5456
1716667200000|2024-05-25 20:00:00|69202.1|69106.1|69160.6|69064.6|69272|69176|69128|69032|3641
1716670800000|2024-05-25 21:00:00|69160.1|69064.1|69187|69091|69224.5|69128.5|69098|69002|4054
1716674400000|2024-05-25 22:00:00|69188.2|69092.2|69174.2|69078.2|69213.7|69117.7|69111.6|69015.6|3601
1716678000000|2024-05-25 23:00:00|69173.9|69077.9|69338.6|69242.6|69411.6|69315.6|69171.6|69075.6|5640
1716681600000|2024-05-26 00:00:00|69338.5|69242.5|69200.8|69104.8|69367.3|69271.3|69200.2|69104.2|3464
1716685200000|2024-05-26 01:00:00|69200.6|69104.6|69210.6|69114.6|69309.8|69213.8|69199.9|69103.9|5363
1716688800000|2024-05-26 02:00:00|69210.4|69114.4|68952|68856|69227.9|69131.9|68887.7|68791.7|5301
1716692400000|2024-05-26 03:00:00|68951.3|68855.3|69121.6|69025.6|69186.4|69090.4|68931.1|68835.1|5416
1716696000000|2024-05-26 04:00:00|69122.4|69026.4|69025.2|68929.2|69122.4|69026.4|68986.2|68890.2|6056
1716699600000|2024-05-26 05:00:00|69026.3|68930.3|69188.9|69092.9|69190.4|69094.4|68980.2|68884.2|5809
1716703200000|2024-05-26 06:00:00|69190.4|69094.4|69153.1|69057.1|69242|69146|69094.3|68998.3|5617
1716706800000|2024-05-26 07:00:00|69152.6|69056.6|69395.1|69299.1|69493.1|69397.1|69145.1|69049.1|6794
1716710400000|2024-05-26 08:00:00|69388.2|69292.2|69208|69112|69604.6|69508.6|69110.2|69014.2|7058
1716714000000|2024-05-26 09:00:00|69212|69116|69136.1|69040.1|69302|69206|69040.2|68944.2|6988
1716717600000|2024-05-26 10:00:00|69134.5|69038.5|69262.4|69166.4|69270.9|69174.9|69126.5|69030.5|5697
1716721200000|2024-05-26 11:00:00|69255.7|69159.7|69182.9|69086.9|69277.9|69181.9|69097.1|69001.1|5876
1716724800000|2024-05-26 12:00:00|69178.7|69082.7|69041.2|68945.2|69194.9|69098.9|69005.4|68909.4|6133
1716728400000|2024-05-26 13:00:00|69036|68940|69195|69099|69195|69099|69001.3|68905.3|4877
1716732000000|2024-05-26 14:00:00|69195.3|69099.3|69326.4|69230.4|69360.3|69264.3|69079.8|68983.8|5907
1716735600000|2024-05-26 15:00:00|69326.9|69230.9|68895.3|68799.3|69443.2|69347.2|68734.9|68638.9|8103
1716739200000|2024-05-26 16:00:00|68895.6|68799.6|68846.1|68750.1|69021|68925|68758.4|68662.4|7407
1716742800000|2024-05-26 17:00:00|68845|68749|68834.3|68738.3|68961.9|68865.9|68788.5|68692.5|6734
1716746400000|2024-05-26 18:00:00|68826.1|68730.1|68841.6|68745.6|68887.6|68791.6|68763.1|68667.1|6432
1716750000000|2024-05-26 19:00:00|68845.2|68749.2|68966.6|68790.6|68999.7|68867.6|68841.6|68745.6|5405
1716753600000|2024-05-26 20:00:00|68966.2|68790.2|68760.4|68664.4|68973|68797|68754.3|68620.3|2701
1716757200000|2024-05-26 21:00:00|68763.9|68667.9|68567.2|68471.2|68767.2|68671.2|68227.9|68131.9|6932
1716760800000|2024-05-26 22:00:00|68568.5|68472.5|68609.9|68513.9|68750.7|68654.7|68507.9|68411.9|6516
1716764400000|2024-05-26 23:00:00|68598.1|68502.1|68555.7|68459.7|68617.9|68521.9|68397|68301|6797
1716768000000|2024-05-27 00:00:00|68554.3|68458.3|68869.6|68773.6|68869.7|68773.7|68512.5|68416.5|6243
1716771600000|2024-05-27 01:00:00|68869.5|68773.5|69105.2|69009.2|69347|69251|68768.6|68672.6|6287
1716775200000|2024-05-27 02:00:00|69110.2|69014.2|69163.9|69067.9|69329.1|69233.1|69055.5|68959.5|7794
1716778800000|2024-05-27 03:00:00|69161.6|69065.6|68924.7|68828.7|69247.1|69151.1|68866.4|68770.4|6657
1716782400000|2024-05-27 04:00:00|68922|68826|68832.8|68736.8|68949.7|68853.7|68816.4|68720.4|5713
1716786000000|2024-05-27 05:00:00|68827.1|68731.1|68575.2|68479.2|68842.7|68746.7|68384.9|68288.9|7095
1716789600000|2024-05-27 06:00:00|68578.2|68482.2|68446.3|68350.3|68659|68563|68436.5|68340.5|6071
1716793200000|2024-05-27 07:00:00|68441.2|68345.2|68691.4|68595.4|68762|68666|68385|68289|4794
1716796800000|2024-05-27 08:00:00|68696.3|68600.3|68657.2|68561.2|68946.2|68850.2|68551.5|68455.5|5040
1716800400000|2024-05-27 09:00:00|68667.2|68571.2|68637.2|68541.2|68692.5|68596.5|68476.5|68380.5|5296
1716804000000|2024-05-27 10:00:00|68639.6|68543.6|68604|68508|68642.2|68546.2|68473|68377|4595
1716807600000|2024-05-27 11:00:00|68609.7|68513.7|68485.1|68389.1|68708.1|68612.1|68304.3|68208.3|6276
1716811200000|2024-05-27 12:00:00|68488.8|68392.8|68673.2|68577.2|68680|68584|68410.7|68314.7|6070
1716814800000|2024-05-27 13:00:00|68678.3|68582.3|68963.8|68867.8|69076.2|68980.2|68634.1|68538.1|7870
1716818400000|2024-05-27 14:00:00|68967.4|68871.4|69497|69401|69530.5|69434.5|68876.7|68780.7|6057
1716822000000|2024-05-27 15:00:00|69497.5|69401.5|70418.8|70322.8|70554.2|70458.2|69497.5|69401.5|8592
1716825600000|2024-05-27 16:00:00|70411.8|70315.8|70210.1|70114.1|70712.1|70616.1|70181.4|70085.4|7588
1716829200000|2024-05-27 17:00:00|70201.4|70105.4|70235.2|70139.2|70396.5|70300.5|70065.8|69969.8|6678
1716832800000|2024-05-27 18:00:00|70232|70136|69976.9|69880.9|70295.5|70199.5|69928.2|69832.2|5742
1716836400000|2024-05-27 19:00:00|70043.9|69947.9|69312.2|69216.2|70156.6|70060.6|69103.8|69007.8|7694
1716840000000|2024-05-27 20:00:00|69308|69212|69699.5|69603.5|69768|69672|69217.6|69121.6|6890
1716843600000|2024-05-27 21:00:00|69701.4|69605.4|69854.5|69758.5|69900.7|69804.7|69636.5|69540.5|3000
1716847200000|2024-05-27 22:00:00|69853|69757|69637.1|69541.1|69861.2|69765.2|69575.2|69479.2|6550
1716850800000|2024-05-27 23:00:00|69634.6|69538.6|69478.6|69382.6|69639.6|69543.6|69351.1|69255.1|6740
1716854400000|2024-05-28 00:00:00|69452|69356|69410.3|69314.3|69521|69425|69147.3|69051.3|6682
1716858000000|2024-05-28 01:00:00|69409|69313|68673.1|68577.1|69633.5|69537.5|68590.2|68494.2|7581
1716861600000|2024-05-28 02:00:00|68652.9|68556.9|68715.2|68619.2|68872.7|68776.7|68460.9|68364.9|8463
1716865200000|2024-05-28 03:00:00|68716.1|68620.1|68093.9|67997.9|68789.6|68693.6|67789|67693|9147
1716868800000|2024-05-28 04:00:00|68091.1|67995.1|67807.9|67711.9|68183|68087|67508.1|67412.1|9071
1716872400000|2024-05-28 05:00:00|67812.3|67716.3|68100.7|68004.7|68100.7|68004.7|67690.1|67594.1|7952
1716876000000|2024-05-28 06:00:00|68099|68003|68020.8|67924.8|68126.6|68030.6|67792.6|67696.6|8098
1716879600000|2024-05-28 07:00:00|67999.2|67903.2|67723.7|67627.7|68078|67982|67696.4|67600.4|8027
1716883200000|2024-05-28 08:00:00|67730.6|67634.6|68200.5|68104.5|68298|68202|67634.7|67538.7|7037
1716886800000|2024-05-28 09:00:00|68203.3|68107.3|68371.8|68275.8|68554|68458|68050|67954|7281
1716890400000|2024-05-28 10:00:00|68369.2|68273.2|68636.8|68540.8|68921.4|68825.4|68264|68168|7748
1716894000000|2024-05-28 11:00:00|68607.9|68511.9|68439.5|68343.5|68694.6|68598.6|68311.2|68215.2|7852
1716897600000|2024-05-28 12:00:00|68437.9|68341.9|68222.6|68126.6|68599.5|68503.5|68195.1|68099.1|8046
1716901200000|2024-05-28 13:00:00|68256.1|68160.1|67836.9|67740.9|68517.8|68421.8|67704.3|67608.3|9823
1716904800000|2024-05-28 14:00:00|67840|67744|68020|67924|68301.1|68205.1|67548.2|67452.2|9991
1716908400000|2024-05-28 15:00:00|68018.5|67922.5|68379|68283|68514.1|68418.1|67777.3|67681.3|9526
1716912000000|2024-05-28 16:00:00|68406.2|68310.2|67761.8|67665.8|68510|68414|67730.5|67634.5|9431
1716915600000|2024-05-28 17:00:00|67761.5|67665.5|67781|67685|68208|68112|67675.3|67579.3|8262
1716919200000|2024-05-28 18:00:00|67780|67684|67879.2|67783.2|68038|67942|67298.1|67202.1|8705
1716922800000|2024-05-28 19:00:00|67877.5|67781.5|68459.6|68363.6|68658.1|68562.1|67867.5|67771.5|8429
1716926400000|2024-05-28 20:00:00|68457.3|68361.3|68360.1|68264.1|68593.7|68497.7|68147.6|68051.6|7720
1716930000000|2024-05-28 21:00:00|68360.2|68264.2|68443.5|68347.5|68567.2|68471.2|68297.5|68201.5|3354
1716933600000|2024-05-28 22:00:00|68441.2|68345.2|68663|68567|68718.8|68622.8|68366.1|68270.1|6639
1716937200000|2024-05-28 23:00:00|68662.7|68566.7|68450.2|68354.2|68671.8|68575.8|68331.3|68235.3|6603
1716940800000|2024-05-29 00:00:00|68446.4|68350.4|68544|68448|68655.1|68559.1|68278.2|68182.2|7169
1716944400000|2024-05-29 01:00:00|68553.9|68457.9|68618.5|68522.5|68771.8|68675.8|68337.1|68241.1|7998
1716948000000|2024-05-29 02:00:00|68618.2|68522.2|68736|68640|68974.3|68878.3|68470.6|68374.6|7405
1716951600000|2024-05-29 03:00:00|68739.5|68643.5|68888|68792|68948|68852|68729.4|68633.4|7457
1716955200000|2024-05-29 04:00:00|68882.1|68786.1|68893.1|68797.1|68982.4|68886.4|68760.7|68664.7|6650
1716958800000|2024-05-29 05:00:00|68891.5|68795.5|68637.1|68541.1|68898.4|68802.4|68596.3|68500.3|6730
1716962400000|2024-05-29 06:00:00|68629.4|68533.4|68546.3|68450.3|68723.8|68627.8|68488.1|68392.1|7293
1716966000000|2024-05-29 07:00:00|68547.2|68451.2|67983.2|67887.2|68588|68492|67976.2|67880.2|8321
1716969600000|2024-05-29 08:00:00|67983.4|67887.4|67917.9|67821.9|68055.6|67959.6|67648.1|67552.1|8883
1716973200000|2024-05-29 09:00:00|67918|67822|67953.7|67857.7|68078.1|67982.1|67708.1|67612.1|8572
1716976800000|2024-05-29 10:00:00|67953.1|67857.1|68040.3|67944.3|68075.2|67979.2|67820.7|67724.7|7047
1716980400000|2024-05-29 11:00:00|68042.7|67946.7|67819.9|67723.9|68051.3|67955.3|67777|67681|7357
1716984000000|2024-05-29 12:00:00|67815.7|67719.7|67938.9|67842.9|68077.5|67981.5|67640.9|67544.9|8574
1716987600000|2024-05-29 13:00:00|67944.9|67848.9|67923|67827|68322|68226|67638.3|67542.3|8861
1716991200000|2024-05-29 14:00:00|67937.7|67841.7|67682.1|67586.1|68014.5|67918.5|67564.4|67468.4|8227
1716994800000|2024-05-29 15:00:00|67682.5|67586.5|67428.1|67332.1|67907.8|67811.8|67358.1|67262.1|9106
1716998400000|2024-05-29 16:00:00|67427.6|67331.6|67608.1|67512.1|67774.9|67678.9|67184.4|67088.4|8767
1717002000000|2024-05-29 17:00:00|67605.6|67509.6|67631.8|67535.8|67707|67611|67345.5|67249.5|6226
1717005600000|2024-05-29 18:00:00|67633.8|67537.8|67442.7|67347.7|67644.8|67548.8|67263.6|67167.6|7369
1717009200000|2024-05-29 19:00:00|67440.3|67345.3|67314.1|67219.1|67795.5|67700.5|67257.6|67162.6|8241
1717012800000|2024-05-29 20:00:00|67314.6|67219.6|67518.4|67423.4|67542.1|67447.1|67182.6|67087.6|6984
1717016400000|2024-05-29 21:00:00|67517.3|67422.3|67698.3|67603.3|67836.9|67741.9|67373.7|67278.7|3920
1717020000000|2024-05-29 22:00:00|67692.1|67597.1|67726.5|67631.5|67874.8|67779.8|67611.1|67516.1|7209
1717023600000|2024-05-29 23:00:00|67727|67632|67689.1|67594.1|67779.1|67684.1|67580.6|67485.6|6331
1717027200000|2024-05-30 00:00:00|67694|67599|67630.5|67535.5|67891.9|67796.9|67557.7|67462.7|6009
1717030800000|2024-05-30 01:00:00|67622.8|67527.8|67854.2|67759.2|67908|67813|67505.8|67410.8|7260
1717034400000|2024-05-30 02:00:00|67847.5|67752.5|67994.7|67899.7|68256.4|68161.4|67776|67681|8016
1717038000000|2024-05-30 03:00:00|67963.9|67868.9|68132.1|68037.1|68230.9|68135.9|67940.4|67845.4|6589
1717041600000|2024-05-30 04:00:00|68178.2|68083.2|68225.2|68130.2|68477.4|68382.4|67999.5|67904.5|7658
1717045200000|2024-05-30 05:00:00|68210.5|68115.5|68195.5|68100.5|68251.8|68156.8|67998.9|67903.9|6630
1717048800000|2024-05-30 06:00:00|68181.9|68086.9|67878.7|67783.7|68239.5|68144.5|67785|67690|7905
1717052400000|2024-05-30 07:00:00|67882.8|67787.8|67632.1|67537.1|68086.5|67991.5|67570.8|67475.8|7956
1717056000000|2024-05-30 08:00:00|67634.7|67539.7|67740|67645|67816.6|67721.6|67181.4|67086.4|9250
1717059600000|2024-05-30 09:00:00|67738.2|67643.2|67793.5|67698.5|67807.5|67712.5|67509.5|67414.5|6683
1717063200000|2024-05-30 10:00:00|67793.4|67698.4|67989.8|67894.8|68040.7|67945.7|67597.4|67502.4|6504
1717066800000|2024-05-30 11:00:00|67990.1|67895.1|67844.6|67749.6|68163.2|68068.2|67842.2|67747.2|6401
1717070400000|2024-05-30 12:00:00|67857.9|67762.9|68168.9|68073.9|68371.5|68276.5|67789.6|67694.6|8559
1717074000000|2024-05-30 13:00:00|68158.5|68063.5|68663.5|68568.5|68712.2|68617.2|68082.8|67987.8|8806
1717077600000|2024-05-30 14:00:00|68659.5|68564.5|68408.5|68313.5|68855.6|68760.6|68303.8|68208.8|8702
1717081200000|2024-05-30 15:00:00|68409.9|68314.9|68575.3|68480.3|68662.5|68567.5|68191|68096|8405
1717084800000|2024-05-30 16:00:00|68576.3|68481.3|68734.4|68639.4|68743.6|68648.6|68430.3|68335.3|8064
1717088400000|2024-05-30 17:00:00|68728.3|68633.3|69390.9|69295.9|69562.5|69467.5|68716.1|68621.1|8554
1717092000000|2024-05-30 18:00:00|69391.1|69296.1|69418.3|69323.3|69471.5|69376.5|69142.1|69047.1|7402
1717095600000|2024-05-30 19:00:00|69412.9|69317.9|68713.8|68618.8|69425.1|69330.1|68499.7|68404.7|7416
1717099200000|2024-05-30 20:00:00|68709.3|68614.3|68527.7|68432.7|68720.6|68625.6|68130|68035|7741
1717102800000|2024-05-30 21:00:00|68525.2|68430.2|68464.1|68369.1|68574|68479|68370.9|68275.9|3792
1717106400000|2024-05-30 22:00:00|68463.9|68368.9|68363.9|68268.9|68491.1|68396.1|68306.1|68211.1|6287
1717110000000|2024-05-30 23:00:00|68365.4|68270.4|68406|68311|68566.6|68471.6|68315.8|68220.8|5267
1717113600000|2024-05-31 00:00:00|68402.2|68307.2|68512.7|68417.7|68521.3|68426.3|68321.5|68226.5|6555
1717117200000|2024-05-31 01:00:00|68521.3|68426.3|68503|68408|68687.7|68592.7|68364.1|68269.1|7876
1717120800000|2024-05-31 02:00:00|68494.4|68399.4|68590.1|68495.1|68779.9|68684.9|68477.5|68382.5|6772
1717124400000|2024-05-31 03:00:00|68588.9|68493.9|68587.3|68492.3|68668.4|68573.4|68528.3|68433.3|5348
1717128000000|2024-05-31 04:00:00|68589.7|68494.7|68561.2|68466.2|68701|68606|68522.2|68427.2|5552
1717131600000|2024-05-31 05:00:00|68566.1|68471.1|68488.9|68393.9|68566.1|68471.1|68334.8|68239.8|6389
1717135200000|2024-05-31 06:00:00|68490.2|68395.2|68321.4|68226.4|68506.8|68411.8|68274.6|68179.6|6414
1717138800000|2024-05-31 07:00:00|68319.5|68224.5|68217|68122|68472.8|68377.8|68130.5|68035.5|7276
1717142400000|2024-05-31 08:00:00|68222.5|68127.5|68180.3|68085.3|68361|68266|68178.1|68083.1|6855
1717146000000|2024-05-31 09:00:00|68187.2|68092.2|67996.8|67901.8|68233.7|68138.7|67931.5|67836.5|7829
1717149600000|2024-05-31 10:00:00|67997.5|67902.5|68347|68252|68352.8|68257.8|67966.3|67871.3|7474
1717153200000|2024-05-31 11:00:00|68347.5|68252.5|68407.5|68304.5|68498|68395|68320.9|68217.9|7327
1717156800000|2024-05-31 12:00:00|68401.2|68298.2|68685.6|68582.6|69083.2|68980.2|68351.6|68248.6|8156
1717160400000|2024-05-31 13:00:00|68680.5|68577.5|68123.7|68020.7|68855.5|68752.5|68074.6|67971.6|8021
1717164000000|2024-05-31 14:00:00|68114.2|68011.2|67537.1|67434.1|68116.3|68013.3|67315.1|67212.1|10334
1717167600000|2024-05-31 15:00:00|67553.3|67450.3|67214|67111|67584.4|67481.4|67207.6|67104.6|8163
1717171200000|2024-05-31 16:00:00|67219.9|67116.9|67210.7|67107.7|67400.8|67297.8|66704|66601|8050
1717174800000|2024-05-31 17:00:00|67211|67108|67383|67280|67497.5|67394.5|67179.3|67076.3|5792
1717178400000|2024-05-31 18:00:00|67383.8|67280.8|67460.5|67357.5|67475.3|67372.3|67184.5|67081.5|3291
1717182000000|2024-05-31 19:00:00|67460.9|67357.9|67711.9|67608.9|68034|67931|67351.6|67248.6|5449
1717185600000|2024-05-31 20:00:00|67715.4|67612.4|67739.4|67636.4|67845|67742|67610.4|67507.4|3487
1717225200000|2024-06-01 07:00:00|67719.1|67616.1|67673|67570|67762.8|67659.8|67610.3|67507.3|2157
1717228800000|2024-06-01 08:00:00|67672.8|67569.8|67716.9|67613.9|67757.2|67654.2|67656.2|67553.2|2125
1717232400000|2024-06-01 09:00:00|67721.2|67618.2|67724.3|67621.3|67765.9|67662.9|67671.7|67568.7|2750
1717236000000|2024-06-01 10:00:00|67724.6|67621.6|67671.7|67568.7|67766.6|67663.6|67667.7|67564.7|1482
1717239600000|2024-06-01 11:00:00|67672.1|67569.1|67676.4|67573.4|67737.2|67634.2|67671.4|67568.4|1038
1717243200000|2024-06-01 12:00:00|67706.5|67603.5|67763.2|67660.2|67874.2|67771.2|67672.2|67569.2|2271
1717246800000|2024-06-01 13:00:00|67763.1|67660.1|67744.6|67641.6|67865.6|67762.6|67743.1|67640.1|1845
1717250400000|2024-06-01 14:00:00|67746.2|67643.2|67846.9|67743.9|67863.8|67760.8|67697.8|67594.8|1872
1717254000000|2024-06-01 15:00:00|67844.4|67741.4|67728.1|67625.1|67855.2|67752.2|67721.8|67618.8|1483
1717257600000|2024-06-01 16:00:00|67728.3|67625.3|67731.3|67628.3|67766.4|67663.4|67632.8|67529.8|1954
1717261200000|2024-06-01 17:00:00|67709.7|67606.7|67828.3|67725.3|67871.7|67768.7|67614.1|67511.1|1963
1717264800000|2024-06-01 18:00:00|67829.7|67726.7|67793.6|67690.6|67869.9|67766.9|67755.4|67652.4|1689
1717268400000|2024-06-01 19:00:00|67790.9|67687.9|67798.6|67695.6|67831.3|67728.3|67735|67632|1303
1717272000000|2024-06-01 20:00:00|67797.7|67694.7|67842.3|67739.3|67842.3|67739.3|67725.5|67622.5|1420
1717275600000|2024-06-01 21:00:00|67841|67738|67801.7|67698.7|67859.2|67756.2|67758.6|67655.6|1344
1717279200000|2024-06-01 22:00:00|67801.1|67698.1|67812.5|67709.5|67917.1|67814.1|67756.5|67653.5|1960
1717282800000|2024-06-01 23:00:00|67811|67708|67809.5|67706.5|67865|67762|67773.3|67670.3|1141
1717286400000|2024-06-02 00:00:00|67810.6|67707.6|67928.1|67825.1|67934.6|67831.6|67779.4|67676.4|2261
1717290000000|2024-06-02 01:00:00|67899.6|67796.6|67787.3|67684.3|67943.6|67840.6|67754.7|67651.7|2047
1717293600000|2024-06-02 02:00:00|67798|67695|67755.5|67652.5|67851.4|67748.4|67686.5|67583.5|1709
1717297200000|2024-06-02 03:00:00|67755.7|67652.7|67836|67733|67842.5|67739.5|67750.3|67647.3|1050
1717300800000|2024-06-02 04:00:00|67836.1|67733.1|67853.5|67750.5|67858.8|67755.8|67764.2|67661.2|1212
1717304400000|2024-06-02 05:00:00|67853.9|67750.9|67775.7|67672.7|67897.8|67794.8|67771.4|67668.4|909
1717308000000|2024-06-02 06:00:00|67776|67673|67859.6|67756.6|67866.5|67763.5|67771.8|67668.8|1685
1717311600000|2024-06-02 07:00:00|67859.3|67756.3|67767.7|67664.7|67870.8|67767.8|67750.5|67647.5|1676
1717315200000|2024-06-02 08:00:00|67768.1|67665.1|67796.8|67693.8|67830|67727|67721.4|67618.4|1822
1717318800000|2024-06-02 09:00:00|67796.7|67693.7|67565.4|67462.4|67810.9|67707.9|67449|67346|3572
1717322400000|2024-06-02 10:00:00|67565.7|67462.7|67577|67474|67607.4|67504.4|67425.7|67322.7|2787
1717326000000|2024-06-02 11:00:00|67580|67477|68281.2|68178.2|68324.9|68221.9|67524.8|67421.8|4330
1717329600000|2024-06-02 12:00:00|68289.2|68186.2|67983.8|67880.8|68314.4|68211.4|67907.1|67804.1|6082
1717333200000|2024-06-02 13:00:00|67980|67877|68209.1|68106.1|68247.2|68144.2|67849.3|67746.3|4945
1717336800000|2024-06-02 14:00:00|68206.5|68103.5|68261.3|68158.3|68481.5|68378.5|68096.7|67993.7|5285
1717340400000|2024-06-02 15:00:00|68261.6|68158.6|68189.5|68086.5|68318.1|68215.1|68049.2|67946.2|3379
1717344000000|2024-06-02 16:00:00|68189.7|68086.7|68139.5|68036.5|68241.2|68138.2|68031.3|67928.3|3081
1717347600000|2024-06-02 17:00:00|68139.6|68036.6|67929.1|67826.1|68141.1|68038.1|67890.2|67787.2|3638
1717351200000|2024-06-02 18:00:00|67928.4|67825.4|67744.3|67641.3|67928.4|67825.4|67530.6|67427.6|5358
1717354800000|2024-06-02 19:00:00|67744.4|67641.4|67830.9|67647.9|67880.8|67697.8|67348.8|67245.8|3403
1717358400000|2024-06-02 20:00:00|67829.6|67646.6|67883.9|67780.9|67885.2|67782.2|67675.6|67492.6|3355
1717362000000|2024-06-02 21:00:00|67885.2|67782.2|67856.2|67753.2|67946.4|67843.4|67794.4|67691.4|4432
1717365600000|2024-06-02 22:00:00|67856.3|67753.3|67969.5|67866.5|68026.9|67923.9|67845.5|67742.5|5224
1717369200000|2024-06-02 23:00:00|67970.8|67867.8|67817.1|67714.1|68035.5|67932.5|67808.8|67705.8|5883
1717372800000|2024-06-03 00:00:00|67819.2|67716.2|67870.9|67767.9|67916.5|67813.5|67664|67561|6202
1717376400000|2024-06-03 01:00:00|67871.2|67768.2|68531|68428|68582.2|68479.2|67859|67756|7627
1717380000000|2024-06-03 02:00:00|68527.5|68424.5|68469.2|68366.2|68834.7|68731.7|68448.4|68345.4|6249
1717383600000|2024-06-03 03:00:00|68460.6|68357.6|68443.7|68340.7|68567.1|68464.1|68261.7|68158.7|6208
1717387200000|2024-06-03 04:00:00|68434.3|68331.3|68563.2|68460.2|68646.5|68543.5|68336.8|68233.8|5597
1717390800000|2024-06-03 05:00:00|68548.6|68445.6|68751.5|68648.5|68831.5|68728.5|68476.2|68373.2|5551
1717394400000|2024-06-03 06:00:00|68759.5|68656.5|69070.8|68967.8|69266|69163|68679.6|68576.6|7072
1717398000000|2024-06-03 07:00:00|69079.2|68976.2|68943.3|68840.3|69229.3|69126.3|68855.1|68752.1|6287
1717401600000|2024-06-03 08:00:00|68958.2|68855.2|69213.1|69110.1|69384.5|69281.5|68941.5|68838.5|7753
1717405200000|2024-06-03 09:00:00|69211.8|69108.8|69067.4|68964.4|69239.7|69136.7|68964|68861|6594
1717408800000|2024-06-03 10:00:00|69066.4|68963.4|68967|68864|69240.9|69137.9|68939.2|68836.2|5506
1717412400000|2024-06-03 11:00:00|68959.5|68856.5|69135.6|69032.6|69291.7|69188.7|68904.4|68801.4|5673
1717416000000|2024-06-03 12:00:00|69145.8|69042.8|69796.5|69693.5|69835|69732|69121.6|69018.6|7974
1717419600000|2024-06-03 13:00:00|69806.5|69703.5|69856.8|69753.8|70331.1|70228.1|69597.4|69494.4|7237
1717423200000|2024-06-03 14:00:00|69868.4|69765.4|68835.1|68732.1|70129.2|70026.2|68606.3|68503.3|8412
1717426800000|2024-06-03 15:00:00|68830.9|68727.9|69664.9|69561.9|69668.1|69565.1|68813.3|68710.3|8664
1717430400000|2024-06-03 16:00:00|69668|69565|69131.6|69028.6|69767.1|69664.1|68960.9|68857.9|9131
1717434000000|2024-06-03 17:00:00|69131.5|69028.5|69322.5|69219.5|69442.9|69339.9|68853|68750|8193
1717437600000|2024-06-03 18:00:00|69320.5|69217.5|69342.9|69239.9|69499.5|69396.5|69221.7|69118.7|6991
1717441200000|2024-06-03 19:00:00|69346.2|69243.2|69253.8|69150.8|69354.7|69251.7|69077.9|68974.9|7677
1717444800000|2024-06-03 20:00:00|69270|69167|69163.2|69060.2|69548.9|69445.9|69163.2|69060.2|7127
1717448400000|2024-06-03 21:00:00|69163.1|69060.1|69132.7|69029.7|69246.2|69143.2|68990.1|68887.1|3583
1717452000000|2024-06-03 22:00:00|69135.5|69032.5|69094.7|68991.7|69195.7|69092.7|68871.8|68768.8|6613
1717455600000|2024-06-03 23:00:00|69094|68991|68861.4|68758.4|69111.2|69008.2|68794.5|68691.5|6312
1717459200000|2024-06-04 00:00:00|68860.5|68757.5|69058.1|68955.1|69142.4|69039.4|68711.5|68608.5|7571
1717462800000|2024-06-04 01:00:00|69056.1|68953.1|69253.7|69150.7|69256.5|69153.5|68955.3|68852.3|6584
1717466400000|2024-06-04 02:00:00|69248|69145|69193.8|69090.8|69363.2|69260.2|69126.1|69023.1|6770
1717470000000|2024-06-04 03:00:00|69197.4|69094.4|69218|69115|69406.6|69303.6|69164.6|69061.6|6230
1717473600000|2024-06-04 04:00:00|69219.7|69116.7|69115.6|69012.6|69318.5|69215.5|69106.6|69003.6|6251
1717477200000|2024-06-04 05:00:00|69118|69015|69006.3|68903.3|69199.7|69096.7|68961.6|68858.6|6461
1717480800000|2024-06-04 06:00:00|69013.5|68910.5|68961.2|68858.2|69087.5|68984.5|68807.5|68704.5|7396
1717484400000|2024-06-04 07:00:00|68956.9|68853.9|69052.6|68949.6|69110.4|69007.4|68946.1|68843.1|5936
1717488000000|2024-06-04 08:00:00|69043.9|68940.9|68894|68791|69234.1|69131.1|68877.5|68774.5|6678
1717491600000|2024-06-04 09:00:00|68892.2|68789.2|68756.5|68653.5|68930.4|68827.4|68618.9|68515.9|7824
1717495200000|2024-06-04 10:00:00|68756.4|68653.4|68944.2|68840.2|69010.2|68907.2|68745.4|68642.4|6756
1717498800000|2024-06-04 11:00:00|68945.8|68841.8|69009.4|68905.4|69086.8|68982.8|68876.8|68772.8|6485
1717502400000|2024-06-04 12:00:00|69008.6|68904.6|68997|68893|69209.7|69105.7|68895.7|68791.7|8017
1717506000000|2024-06-04 13:00:00|68998.6|68894.6|69591.2|69487.2|69884|69780|68995.6|68891.6|9151
1717509600000|2024-06-04 14:00:00|69589.2|69485.2|69716|69612|70144.1|70040.1|69382|69278|8990
1717513200000|2024-06-04 15:00:00|69717.1|69613.1|70494.7|70390.7|70542.7|70438.7|69539.1|69435.1|8209
1717516800000|2024-06-04 16:00:00|70500|70396|70863.8|70759.8|71056.2|70952.2|70455|70351|9294
1717520400000|2024-06-04 17:00:00|70869.2|70765.2|70632.1|70528.1|70911.5|70807.5|70428|70324|5240
1717524000000|2024-06-04 18:00:00|70630.1|70526.1|70775.8|70671.8|71120.2|71016.2|70630.1|70526.1|7155
1717527600000|2024-06-04 19:00:00|70767.6|70663.6|70491.8|70387.8|70792.5|70688.5|70157.6|70053.6|6295
1717531200000|2024-06-04 20:00:00|70488|70384|70485|70381|70617|70513|70228.4|70124.4|4967
1717534800000|2024-06-04 21:00:00|70485.1|70381.1|70672.8|70568.8|70680.6|70576.6|70413.2|70309.2|2527
1717538400000|2024-06-04 22:00:00|70672.4|70568.4|70632.3|70528.3|70791.7|70687.7|70562|70458|4481
1717542000000|2024-06-04 23:00:00|70631.1|70527.1|70610.7|70506.7|70670.8|70566.8|70468.9|70364.9|5095
1717545600000|2024-06-05 00:00:00|70608.9|70504.9|70850.1|70746.1|70962.5|70858.5|70484.5|70380.5|5406
1717549200000|2024-06-05 01:00:00|70848.5|70744.5|71036.4|70932.4|71327.1|71223.1|70729|70625|5628
1717552800000|2024-06-05 02:00:00|71032.9|70928.9|70897.1|70793.1|71196.7|71092.7|70729.5|70625.5|6893
1717556400000|2024-06-05 03:00:00|70897.3|70793.3|71007.2|70903.2|71048.4|70944.4|70843.8|70739.8|6047
1717560000000|2024-06-05 04:00:00|71006.4|70902.4|71230.5|71126.5|71294.5|71190.5|70891.6|70787.6|6009
1717563600000|2024-06-05 05:00:00|71228.3|71124.3|71052|70948|71256.8|71152.8|70946.4|70842.4|5704
1717567200000|2024-06-05 06:00:00|71052.2|70948.2|71167.3|71063.3|71191.1|71087.1|70902|70798|4857
1717570800000|2024-06-05 07:00:00|71166.8|71062.8|71252.8|71148.8|71417.7|71313.7|71084.1|70980.1|7251
1717574400000|2024-06-05 08:00:00|71250.9|71146.9|70989|70885|71293.4|71189.4|70938.9|70834.9|6427
1717578000000|2024-06-05 09:00:00|70983.5|70879.5|70945.3|70841.3|71078|70974|70882.5|70778.5|5271
1717581600000|2024-06-05 10:00:00|70944.8|70840.8|70851.4|70747.4|70962.9|70858.9|70782.5|70678.5|4725
1717585200000|2024-06-05 11:00:00|70848.7|70744.7|71019.8|70915.8|71136.6|71032.6|70762.6|70658.6|5393
1717588800000|2024-06-05 12:00:00|71020|70916|71001.4|70897.4|71159|71055|70708.3|70604.3|7214
1717592400000|2024-06-05 13:00:00|71002.2|70898.2|70774.7|70670.7|71204.5|71100.5|70651.7|70547.7|6583
1717596000000|2024-06-05 14:00:00|70783.4|70679.4|70923|70819|71115.9|71011.9|70440.8|70336.8|7698
1717599600000|2024-06-05 15:00:00|70922.9|70818.9|71639|71535|71765.6|71661.6|70834.6|70730.6|8628
1717603200000|2024-06-05 16:00:00|71637.6|71533.6|71373.5|71269.5|71800|71696|71345.3|71241.3|7386
1717606800000|2024-06-05 17:00:00|71368.9|71264.9|71693.5|71589.5|71763.2|71659.2|71298.5|71194.5|6959
1717610400000|2024-06-05 18:00:00|71693|71589|71148.4|71044.4|71791.3|71687.3|70962.6|70858.6|7585
1717614000000|2024-06-05 19:00:00|71148.6|71044.6|71331.1|71227.1|71464.6|71360.6|70931.4|70827.4|7430
1717617600000|2024-06-05 20:00:00|71332.3|71228.3|71258.5|71154.5|71414.2|71310.2|71218.9|71114.9|5894
1717621200000|2024-06-05 21:00:00|71258.2|71154.2|71201|71097|71268.1|71164.1|71092|70988|3269
1717624800000|2024-06-05 22:00:00|71197.1|71093.1|71202.7|71098.7|71332|71228|71162.3|71058.3|4018
1717628400000|2024-06-05 23:00:00|71203.1|71099.1|71161.9|71057.9|71342|71238|70814.5|70710.5|5904
1717632000000|2024-06-06 00:00:00|71165.1|71061.1|71070.1|70966.1|71234.6|71130.6|71012.5|70908.5|5086
1717635600000|2024-06-06 01:00:00|71063.8|70959.8|71192.7|71088.7|71238.2|71134.2|70962|70858|5597
1717639200000|2024-06-06 02:00:00|71191.5|71087.5|71244.8|71140.8|71293.1|71189.1|71166.3|71062.3|3960
1717642800000|2024-06-06 03:00:00|71241|71137|71123.3|71019.3|71247.1|71143.1|71075.1|70971.1|1863
1717646400000|2024-06-06 04:00:00|71120|71016|71149.3|71045.3|71163.3|71059.3|70966.1|70862.1|3928
1717650000000|2024-06-06 05:00:00|71144.8|71040.8|70950.2|70846.2|71149.3|71045.3|70864.4|70760.4|4612
1717653600000|2024-06-06 06:00:00|70952.5|70848.5|70950.6|70846.6|71082.2|70978.2|70870.5|70766.5|4841
1717657200000|2024-06-06 07:00:00|70947.7|70843.7|71073|70969|71116.8|71012.8|70914.8|70810.8|4616
1717660800000|2024-06-06 08:00:00|71072.4|70968.4|70971|70867|71091.6|70987.6|70936.6|70832.6|3867
1717664400000|2024-06-06 09:00:00|70969.5|70865.5|71029.1|70925.1|71195.6|71091.6|70969.1|70865.1|3680
1717668000000|2024-06-06 10:00:00|71029.9|70925.9|71041.7|70937.7|71062.5|70958.5|70952.5|70848.5|3352
1717671600000|2024-06-06 11:00:00|71043.5|70939.5|71222|71118|71245.5|71141.5|70982.1|70878.1|7294
1717675200000|2024-06-06 12:00:00|71214.8|71110.8|71220.5|71116.5|71494.6|71390.6|71106.5|71002.5|9502
1717678800000|2024-06-06 13:00:00|71227.1|71123.1|71166.5|71062.5|71577|71473|71052|70948|8136
1717682400000|2024-06-06 14:00:00|71164.3|71060.3|71508|71404|71562.2|71458.2|71068.1|70964.1|8377
1717686000000|2024-06-06 15:00:00|71507.1|71403.1|71346.7|71242.7|71705.7|71601.7|71309.2|71205.2|8101
1717689600000|2024-06-06 16:00:00|71348.6|71244.6|70996|70892|71420.4|71316.4|70882.5|70778.5|8917
1717693200000|2024-06-06 17:00:00|71005.1|70901.1|71159.2|71055.2|71268.2|71164.2|70852.1|70748.1|6891
1717696800000|2024-06-06 18:00:00|71154.1|71050.1|71128.5|71024.5|71214.6|71110.6|70916.2|70812.2|6668
1717700400000|2024-06-06 19:00:00|71127.7|71023.7|70531.1|70427.1|71135.2|71031.2|70506.9|70402.9|7681
1717704000000|2024-06-06 20:00:00|70531.2|70427.2|70752.1|70648.1|70780|70676|70179.1|70075.1|7207
1717707600000|2024-06-06 21:00:00|70755.3|70651.3|70790.4|70686.4|70888.5|70784.5|70714|70610|3169
1717711200000|2024-06-06 22:00:00|70791.4|70687.4|70940.8|70836.8|70953|70849|70713.8|70609.8|6664
1717714800000|2024-06-06 23:00:00|70946|70842|70847.3|70743.3|71008|70904|70800.1|70696.1|6556
1717718400000|2024-06-07 00:00:00|70851.1|70747.1|70932.8|70828.8|70935.6|70831.6|70788.6|70684.6|6267
1717722000000|2024-06-07 01:00:00|70930.9|70826.9|70892.2|70788.2|70957.5|70853.5|70723.2|70619.2|6383
1717725600000|2024-06-07 02:00:00|70892.1|70788.1|70876.1|70772.1|70925.1|70821.1|70715.7|70611.7|6082
1717729200000|2024-06-07 03:00:00|70877.1|70773.1|71048|70944|71064|70960|70793.2|70689.2|6792
1717732800000|2024-06-07 04:00:00|71041.7|70937.7|71272.8|71168.8|71316.2|71212.2|71041.7|70937.7|7333
1717736400000|2024-06-07 05:00:00|71276.3|71172.3|71350.5|71246.5|71493.5|71389.5|71219.4|71115.4|6549
1717740000000|2024-06-07 06:00:00|71346.1|71242.1|71321|71217|71405.1|71301.1|71216.7|71112.7|5700
1717743600000|2024-06-07 07:00:00|71317.7|71213.7|71158.6|71054.6|71353.6|71249.6|71107.5|71003.5|6598
1717747200000|2024-06-07 08:00:00|71156.1|71052.1|71171.9|71067.9|71222|71118|71088.7|70984.7|5537
1717750800000|2024-06-07 09:00:00|71169.2|71065.2|71351.2|71247.2|71359.3|71255.3|71090.9|70986.9|5222
1717754400000|2024-06-07 10:00:00|71348.4|71244.4|71429.4|71325.4|71489.2|71385.2|71252.1|71148.1|5499
1717758000000|2024-06-07 11:00:00|71428.5|71324.5|71752|71648|71752|71648|71355.4|71251.4|4980
1717761600000|2024-06-07 12:00:00|71725|71621|71269.5|71165.5|72007.2|71903.2|70672.6|70568.6|9029
1717765200000|2024-06-07 13:00:00|71254.3|71150.3|71576.1|71472.1|71692|71588|71102.1|70998.1|8039
1717768800000|2024-06-07 14:00:00|71572.5|71468.5|71476.9|71372.9|71594|71490|71209|71105|8038
1717772400000|2024-06-07 15:00:00|71472.1|71368.1|71148.4|71044.4|71472.1|71368.1|70917.7|70813.7|7468
1717776000000|2024-06-07 16:00:00|71140.9|71036.9|70912.5|70808.5|71250.5|71146.5|70833.7|70729.7|6375
1717779600000|2024-06-07 17:00:00|70879.5|70775.5|69787.7|69683.7|70908.7|70804.7|69782.7|69678.7|8222
1717783200000|2024-06-07 18:00:00|69812.8|69708.8|69162.6|69058.6|69920|69816|68493.8|68389.8|11881
1717786800000|2024-06-07 19:00:00|69178.9|69074.9|69302.3|69198.3|69502|69398|68836.8|68732.8|9583
1717790400000|2024-06-07 20:00:00|69293.9|69189.9|69309.7|69205.7|69370.3|69266.3|69035.6|68931.6|5956
1717830000000|2024-06-08 07:00:00|69386.5|69282.5|69622.4|69518.4|69622.4|69518.4|69381.2|69277.2|2393
1717833600000|2024-06-08 08:00:00|69621.3|69517.3|69483.4|69379.4|69622.7|69518.7|69424.9|69320.9|3416
1717837200000|2024-06-08 09:00:00|69485.4|69381.4|69491.9|69387.9|69527.9|69423.9|69430.9|69326.9|3212
1717840800000|2024-06-08 10:00:00|69492.3|69388.3|69504.9|69400.9|69531.7|69427.7|69402.5|69298.5|5141
1717844400000|2024-06-08 11:00:00|69505.1|69401.1|69412.5|69308.5|69555.6|69451.6|69362.7|69258.7|5129
1717848000000|2024-06-08 12:00:00|69412.7|69308.7|69389.8|69285.8|69467.1|69363.1|69331.6|69227.6|4510
1717851600000|2024-06-08 13:00:00|69389.5|69285.5|69464.5|69360.5|69465.6|69361.6|69226.6|69122.6|4843
1717855200000|2024-06-08 14:00:00|69468.9|69364.9|69503|69399|69503.5|69399.5|69352.5|69248.5|3403
1717858800000|2024-06-08 15:00:00|69503.5|69399.5|69478.1|69374.1|69537|69433|69468.5|69364.5|2537
1717862400000|2024-06-08 16:00:00|69478|69374|69437|69333|69515.5|69411.5|69365.4|69261.4|3068
1717866000000|2024-06-08 17:00:00|69436.8|69332.8|69494.9|69390.9|69520.3|69416.3|69403|69299|2949
1717869600000|2024-06-08 18:00:00|69494.7|69390.7|69505.3|69401.3|69532.5|69428.5|69485.5|69381.5|2160
1717873200000|2024-06-08 19:00:00|69505.2|69401.2|69512.6|69408.6|69533.7|69429.7|69478.6|69374.6|2008
1717876800000|2024-06-08 20:00:00|69511.8|69407.8|69414.5|69310.5|69520|69416|69368.3|69264.3|1718
1717880400000|2024-06-08 21:00:00|69414.4|69310.4|69452.4|69348.4|69469.5|69365.5|69381.1|69277.1|1637
1717884000000|2024-06-08 22:00:00|69456.8|69352.8|69381.7|69277.7|69459.2|69355.2|69342|69238|2130
1717887600000|2024-06-08 23:00:00|69381.2|69277.2|69362.1|69258.1|69392|69288|69345.4|69241.4|2589
1717891200000|2024-06-09 00:00:00|69361.9|69257.9|69328.3|69224.3|69368.5|69264.5|69299.4|69195.4|1325
1717894800000|2024-06-09 01:00:00|69328.1|69224.1|69338.9|69234.9|69378.2|69274.2|69293|69189|1909
1717898400000|2024-06-09 02:00:00|69338.5|69234.5|69225.6|69121.6|69350|69246|69216.2|69112.2|1607
1717902000000|2024-06-09 03:00:00|69227.1|69123.1|69313|69209|69329.5|69225.5|69202|69098|1669
1717905600000|2024-06-09 04:00:00|69313.5|69209.5|69357|69253|69357.5|69253.5|69295.8|69191.8|1185
1717909200000|2024-06-09 05:00:00|69357.7|69253.7|69352|69248|69409.7|69305.7|69294.2|69190.2|1608
1717912800000|2024-06-09 06:00:00|69350.2|69246.2|69437.2|69333.2|69442.9|69338.9|69345|69241|1426
1717916400000|2024-06-09 07:00:00|69441.9|69337.9|69346.6|69242.6|69455.9|69351.9|69335.2|69231.2|1405
1717920000000|2024-06-09 08:00:00|69347.3|69243.3|69392.6|69288.6|69397.1|69293.1|69332.4|69228.4|1596
1717923600000|2024-06-09 09:00:00|69392.9|69288.9|69409.5|69305.5|69448.3|69344.3|69381.6|69277.6|1203
1717927200000|2024-06-09 10:00:00|69409.9|69305.9|69398.7|69294.7|69424.2|69320.2|69381.3|69277.3|1409
1717930800000|2024-06-09 11:00:00|69398.8|69294.8|69420.1|69316.1|69435|69331|69387.4|69283.4|1820
1717934400000|2024-06-09 12:00:00|69420|69316|69761.9|69657.9|69799.3|69695.3|69411.3|69307.3|2551
1717938000000|2024-06-09 13:00:00|69760.5|69656.5|69507|69403|69808.9|69704.9|69323.3|69219.3|4867
1717941600000|2024-06-09 14:00:00|69506.8|69402.8|69535.6|69431.6|69599.3|69495.3|69330.7|69226.7|2966
1717945200000|2024-06-09 15:00:00|69536.2|69432.2|69569.5|69465.5|69634.7|69530.7|69490.2|69386.2|3641
1717948800000|2024-06-09 16:00:00|69569.4|69465.4|69672.2|69568.2|69675.9|69571.9|69556.2|69452.2|3753
1717952400000|2024-06-09 17:00:00|69672.3|69568.3|69708.8|69604.8|69741.1|69637.1|69624.9|69520.9|3306
1717956000000|2024-06-09 18:00:00|69708.7|69604.7|69782.3|69678.3|69864.4|69760.4|69676.2|69572.2|4625
1717959600000|2024-06-09 19:00:00|69782|69678|69800.9|69616.9|69893.8|69779.9|69744.6|69560.6|4319
1717963200000|2024-06-09 20:00:00|69801.3|69617.3|69736.9|69632.9|69818.7|69649|69688.8|69504.8|2709
1717966800000|2024-06-09 21:00:00|69734.4|69630.4|69791.7|69687.7|69860.5|69756.5|69671.1|69567.1|3004
1717970400000|2024-06-09 22:00:00|69793.4|69689.4|69675.4|69571.4|69831.5|69727.5|69666.1|69562.1|3968
1717974000000|2024-06-09 23:00:00|69676.3|69572.3|69696.6|69592.6|69734.8|69630.8|69645.6|69541.6|3438
1717977600000|2024-06-10 00:00:00|69696.7|69592.7|69610.8|69506.8|69704.9|69600.9|69478|69374|4777
1717981200000|2024-06-10 01:00:00|69598.5|69494.5|69680|69576|69728.7|69624.7|69564.1|69460.1|3633
1717984800000|2024-06-10 02:00:00|69679|69575|69762.6|69658.6|69848.5|69744.5|69655.6|69551.6|3301
1717988400000|2024-06-10 03:00:00|69760.6|69656.6|69665.2|69561.2|69807.3|69703.3|69625|69521|4485
1717992000000|2024-06-10 04:00:00|69665.5|69561.5|69690.5|69586.5|69721.8|69617.8|69580.2|69476.2|2710
1717995600000|2024-06-10 05:00:00|69699.9|69595.9|69611.6|69507.6|69715.5|69611.5|69578.7|69474.7|4306
1717999200000|2024-06-10 06:00:00|69616.8|69512.8|69480.7|69376.7|69659|69555|69397|69293|5299
1718002800000|2024-06-10 07:00:00|69480.8|69376.8|69347.4|69243.4|69542.5|69438.5|69309.1|69205.1|6919
1718006400000|2024-06-10 08:00:00|69344.2|69240.2|69442.5|69338.5|69537.5|69433.5|69332.3|69228.3|5275
1718010000000|2024-06-10 09:00:00|69459.5|69355.5|69487.6|69383.6|69510.2|69406.2|69231.3|69127.3|4174
1718013600000|2024-06-10 10:00:00|69485.1|69381.1|69481.6|69377.6|69512.9|69408.9|69401.5|69297.5|3770
1718017200000|2024-06-10 11:00:00|69475.9|69371.9|69512.3|69408.3|69588.5|69484.5|69385|69281|3631
1718020800000|2024-06-10 12:00:00|69517.7|69413.7|69403.5|69299.5|69558.9|69454.9|69383.6|69279.6|3448
1718024400000|2024-06-10 13:00:00|69402.1|69298.1|69451.4|69347.4|69545.8|69441.8|69278|69174|5169
1718028000000|2024-06-10 14:00:00|69444.2|69340.2|69713|69609|69713|69609|69348.6|69244.6|5669
1718031600000|2024-06-10 15:00:00|69713.2|69609.2|70106.1|70002.1|70235.7|70131.7|69658|69554|6039
1718035200000|2024-06-10 16:00:00|70101.7|69997.7|70027.2|69923.2|70149.5|70045.5|69778.7|69674.7|6500
1718038800000|2024-06-10 17:00:00|70027.3|69923.3|70085.5|69981.5|70093.5|69989.5|69808|69704|5456
1718042400000|2024-06-10 18:00:00|70084|69980|69902.8|69798.8|70158.9|70054.9|69789.6|69685.6|4120
1718046000000|2024-06-10 19:00:00|69901.5|69797.5|69539.7|69435.7|69902.8|69798.8|69436.6|69332.6|6723
1718049600000|2024-06-10 20:00:00|69540.2|69436.2|69669.7|69565.7|69736.8|69632.8|69380.4|69276.4|5217
1718053200000|2024-06-10 21:00:00|69671|69567|69625.5|69521.5|69721.5|69617.5|69577.1|69473.1|1846
1718056800000|2024-06-10 22:00:00|69620.8|69516.8|69529.3|69425.3|69640|69536|69452|69348|3570
1718060400000|2024-06-10 23:00:00|69529|69425|69574.2|69470.2|69601.7|69497.7|69444.5|69340.5|4435
1718064000000|2024-06-11 00:00:00|69575.6|69471.6|69453|69349|69626.7|69522.7|69452|69348|5158
1718067600000|2024-06-11 01:00:00|69452.2|69348.2|68762.9|68658.9|69558.9|69454.9|68512|68408|6111
1718071200000|2024-06-11 02:00:00|68754.7|68650.7|68286.3|68182.3|68944.3|68840.3|67946|67842|8667
1718074800000|2024-06-11 03:00:00|68285.5|68181.5|68491.5|68387.5|68519.4|68415.4|68202.5|68098.5|5781
1718078400000|2024-06-11 04:00:00|68492.2|68388.2|68077|67973|68492.2|68388.2|67682.3|67578.3|8355
1718082000000|2024-06-11 05:00:00|68074.3|67970.3|67945.6|67841.6|68108.3|68004.3|67703.5|67599.5|7535
1718085600000|2024-06-11 06:00:00|67938.5|67834.5|67744|67640|68015.6|67911.6|67392.5|67288.5|6614
1718089200000|2024-06-11 07:00:00|67712.5|67608.5|67599.5|67495.5|67876.1|67772.1|67555.5|67451.5|5240
1718092800000|2024-06-11 08:00:00|67611.1|67507.1|67549|67445|67685.7|67581.7|67330.9|67226.9|5876
1718096400000|2024-06-11 09:00:00|67552.5|67448.5|67107.8|67003.8|67684.9|67580.9|66940.7|66836.7|7455
1718100000000|2024-06-11 10:00:00|67122|67018|66973.8|66869.8|67338.6|67234.6|66797.2|66693.2|6955
1718103600000|2024-06-11 11:00:00|66972.4|66868.4|66892.1|66788.1|67151.5|67047.5|66791.5|66687.5|6086
1718107200000|2024-06-11 12:00:00|66892|66788|67061.3|66957.3|67215.8|67111.8|66831.5|66727.5|5831
1718110800000|2024-06-11 13:00:00|67065.7|66961.7|66845.7|66741.7|67320.5|67216.5|66629.7|66525.7|7762
1718114400000|2024-06-11 14:00:00|66845.6|66741.6|66898.2|66794.2|67141.6|67037.6|66819.5|66715.5|7467
1718118000000|2024-06-11 15:00:00|66900.7|66796.7|66280.7|66176.7|67112.2|67008.2|66111.5|66007.5|9956
1718121600000|2024-06-11 16:00:00|66273.1|66169.1|66525.1|66421.1|66776.5|66672.5|66210.7|66106.7|8608
1718125200000|2024-06-11 17:00:00|66527.3|66423.3|66814.1|66710.1|66852|66748|66221.8|66117.8|8061
1718128800000|2024-06-11 18:00:00|66809.8|66705.8|67169.3|67065.3|67276|67172|66694.6|66590.6|7178
1718132400000|2024-06-11 19:00:00|67173|67069|67454.6|67350.6|67624|67520|67122.5|67018.5|7446
1718136000000|2024-06-11 20:00:00|67454.8|67350.8|67330.9|67226.9|67546.8|67442.8|67239.4|67135.4|7016
1718139600000|2024-06-11 21:00:00|67330.6|67226.6|67445.7|67341.7|67445.7|67341.7|67259.5|67155.5|4152
1718143200000|2024-06-11 22:00:00|67447.8|67343.8|67413.7|67309.7|67621.9|67517.9|67363.4|67259.4|4593
1718146800000|2024-06-11 23:00:00|67414.3|67310.3|67382.5|67278.5|67627.4|67523.4|67361.9|67257.9|5291
1718150400000|2024-06-12 00:00:00|67379.6|67275.6|67249.1|67145.1|67476.6|67372.6|67235.5|67131.5|5270
1718154000000|2024-06-12 01:00:00|67244.2|67140.2|67221.1|67117.1|67286.3|67182.3|66955.5|66851.5|6146
1718157600000|2024-06-12 02:00:00|67221.8|67117.8|67463.1|67359.1|67634.6|67530.6|67167.5|67063.5|6389
1718161200000|2024-06-12 03:00:00|67460|67356|67457.6|67353.6|67539.6|67435.6|67364.2|67260.2|5083
1718164800000|2024-06-12 04:00:00|67455.7|67351.7|67519.3|67415.3|67658.7|67554.7|67432.8|67328.8|4584
1718168400000|2024-06-12 05:00:00|67519.5|67415.5|67290.8|67186.8|67557.1|67453.1|67250.4|67146.4|5209
1718172000000|2024-06-12 06:00:00|67283.5|67179.5|67326.1|67222.1|67433.2|67329.2|67283.5|67179.5|5425
1718175600000|2024-06-12 07:00:00|67328.7|67224.7|67499.9|67395.9|67537.3|67433.3|67285.6|67181.6|5439
1718179200000|2024-06-12 08:00:00|67496.5|67392.5|67445.1|67341.1|67584.6|67480.6|67428.1|67324.1|5771
1718182800000|2024-06-12 09:00:00|67445.4|67341.4|67801.9|67697.9|67846.9|67742.9|67402.1|67298.1|5014
1718186400000|2024-06-12 10:00:00|67798.1|67694.1|68045.5|67941.5|68093.5|67989.5|67798.1|67694.1|5770
1718190000000|2024-06-12 11:00:00|68041.6|67937.6|67819.7|67715.7|68066.2|67962.2|67771.9|67667.9|6596
1718193600000|2024-06-12 12:00:00|67830.4|67726.4|69384.4|69280.4|69518|69414|67788|67684|9115
1718197200000|2024-06-12 13:00:00|69384.7|69280.7|69378.2|69274.2|69694.5|69590.5|69152.5|69048.5|7502
1718200800000|2024-06-12 14:00:00|69378.4|69274.4|70014.2|69916.2|70029.2|69931.2|69365.1|69261.1|8644
1718204400000|2024-06-12 15:00:00|70014.8|69916.8|69794.1|69696.1|70051.4|69953.4|69615.1|69517.1|9251
1718208000000|2024-06-12 16:00:00|69794.2|69696.2|69676.1|69578.1|69842.2|69744.2|69342.4|69244.4|6793
1718211600000|2024-06-12 17:00:00|69675.2|69577.2|69852.2|69754.2|69899.7|69801.7|69547.2|69449.2|7103
1718215200000|2024-06-12 18:00:00|69852.3|69754.3|68879.6|68781.6|69859.1|69761.1|68637|68539|13581
1718218800000|2024-06-12 19:00:00|68878.7|68780.7|67584.4|67486.4|69260.2|69162.2|67297.5|67199.5|13084
1718222400000|2024-06-12 20:00:00|67587.7|67489.7|68146.7|68048.7|68341.6|68243.6|67493.2|67395.2|9147
1718226000000|2024-06-12 21:00:00|68147.1|68049.1|68565.4|68467.4|68688.4|68590.4|68143|68045|5659
1718229600000|2024-06-12 22:00:00|68565.8|68467.8|68384.5|68286.5|68585|68487|68313.6|68215.6|5802
1718233200000|2024-06-12 23:00:00|68381.2|68283.2|68303.5|68205.5|68391.3|68293.3|68172.3|68074.3|6330
1718236800000|2024-06-13 00:00:00|68302.9|68204.9|68376.1|68278.1|68444.8|68346.8|68050.6|67952.6|6303
1718240400000|2024-06-13 01:00:00|68367.5|68269.5|68028.3|67930.3|68403.8|68305.8|67994.4|67896.4|6267
1718244000000|2024-06-13 02:00:00|68031.3|67933.3|67783.8|67685.8|68215.7|68117.7|67738|67640|8580
1718247600000|2024-06-13 03:00:00|67781.1|67683.1|67511.5|67413.5|67887.7|67789.7|67055.6|66957.6|9800
1718251200000|2024-06-13 04:00:00|67512.5|67414.5|67381.8|67283.8|67761.6|67663.6|67377|67279|8695
1718254800000|2024-06-13 05:00:00|67390.7|67292.7|67643.8|67545.8|67729|67631|67382.5|67284.5|7206
1718258400000|2024-06-13 06:00:00|67634.5|67536.5|67574.9|67476.9|67643.8|67545.8|67371|67273|6670
1718262000000|2024-06-13 07:00:00|67575.2|67477.2|67773.8|67675.8|67773.8|67675.8|67449|67351|5710
1718265600000|2024-06-13 08:00:00|67769.9|67671.9|67620|67522|67801.1|67703.1|67561.2|67463.2|6684
1718269200000|2024-06-13 09:00:00|67621.2|67523.2|67470.8|67372.8|67621.2|67523.2|67225.6|67127.6|6856
1718272800000|2024-06-13 10:00:00|67469.7|67371.7|67873.1|67775.1|68004.7|67906.7|67282.6|67184.6|7165
1718276400000|2024-06-13 11:00:00|67873|67775|67776.9|67678.9|68008.7|67910.7|67713|67615|7373
1718280000000|2024-06-13 12:00:00|67777.3|67679.3|67791.6|67693.6|68440.6|68342.6|67501.6|67403.6|9276
1718283600000|2024-06-13 13:00:00|67792.6|67694.6|67648.2|67550.2|68316.5|68218.5|67567.4|67469.4|8908
1718287200000|2024-06-13 14:00:00|67644.3|67546.3|67414|67316|67781.1|67683.1|67210.3|67112.3|10229
1718290800000|2024-06-13 15:00:00|67412.4|67314.4|66499|66401|67575.4|67477.4|66405|66307|10009
1718294400000|2024-06-13 16:00:00|66501.1|66403.1|67017.1|66919.1|67048.5|66950.5|66313.5|66215.5|8833
1718298000000|2024-06-13 17:00:00|67017.9|66919.9|66949.1|66851.1|67119|67021|66688.7|66590.7|8235
1718301600000|2024-06-13 18:00:00|66948|66850|66907.9|66809.9|67010.2|66912.2|66738.5|66640.5|6599
1718305200000|2024-06-13 19:00:00|66896.1|66798.1|66654.1|66556.1|66919.7|66821.7|66633.9|66535.9|7581
1718308800000|2024-06-13 20:00:00|66655|66557|66728.9|66630.9|66836.2|66738.2|66556.8|66458.8|6677
1718312400000|2024-06-13 21:00:00|66730.1|66632.1|66994.5|66896.5|67005.9|66907.9|66721.4|66623.4|4964
1718316000000|2024-06-13 22:00:00|66995.8|66897.8|66926.8|66828.8|67029.4|66931.4|66876.6|66778.6|5301
1718319600000|2024-06-13 23:00:00|66928.7|66830.7|66806.8|66708.8|66950.8|66852.8|66727.1|66629.1|6052
1718323200000|2024-06-14 00:00:00|66805.5|66707.5|66754.9|66656.9|66928.6|66830.6|66644.6|66546.6|7845
1718326800000|2024-06-14 01:00:00|66756.5|66658.5|66848.1|66750.1|66859.5|66761.5|66525.9|66427.9|7210
1718330400000|2024-06-14 02:00:00|66856.8|66758.8|66993.4|66895.4|67062|66964|66757.1|66659.1|5489
1718334000000|2024-06-14 03:00:00|66991.4|66893.4|66789|66691|67024.5|66926.5|66723.7|66625.7|5770
1718337600000|2024-06-14 04:00:00|66785.6|66687.6|66755.6|66657.6|66868.3|66770.3|66747.9|66649.9|4619
1718341200000|2024-06-14 05:00:00|66747.9|66649.9|67093.6|66995.6|67250.2|67152.2|66747.9|66649.9|5571
1718344800000|2024-06-14 06:00:00|67094.3|66996.3|67009.9|66911.9|67153.4|67055.4|66908.5|66810.5|6840
1718348400000|2024-06-14 07:00:00|67006.4|66908.4|66940.5|66842.5|67134.5|67036.5|66933.5|66835.5|5788
1718352000000|2024-06-14 08:00:00|66939.3|66841.3|67179.1|67081.1|67269.6|67171.6|66913.1|66815.1|5845
1718355600000|2024-06-14 09:00:00|67180.4|67082.4|66950.1|66852.1|67190.9|67092.9|66949|66851|5054
1718359200000|2024-06-14 10:00:00|66959.6|66861.6|66891.8|66793.8|67052.3|66954.3|66870.8|66772.8|4219
1718362800000|2024-06-14 11:00:00|66898.5|66800.5|67056.1|66958.1|67137.7|67039.7|66805.6|66707.6|3371
1718366400000|2024-06-14 12:00:00|67070.5|66972.5|67105.9|67007.9|67325.5|67227.5|67013.6|66915.6|5898
1718370000000|2024-06-14 13:00:00|67104.5|67006.5|67113|67015|67394.7|67296.7|66999|66901|8155
1718373600000|2024-06-14 14:00:00|67115.3|67017.3|67019|66921|67164.3|67066.3|66603.3|66505.3|8944
1718377200000|2024-06-14 15:00:00|67019.4|66921.4|66425.8|66327.8|67091.4|66993.4|66360.5|66262.5|8780
1718380800000|2024-06-14 16:00:00|66424.5|66326.5|65326.6|65228.6|66547.5|66449.5|65223.9|65125.9|11826
1718384400000|2024-06-14 17:00:00|65341.6|65243.6|65430.6|65332.6|65786.8|65688.8|65118.7|65020.7|8079
1718388000000|2024-06-14 18:00:00|65433.4|65335.4|65550.6|65452.6|65567.9|65469.9|65139.8|65041.8|7156
1718391600000|2024-06-14 19:00:00|65548.6|65450.6|65547.3|65449.3|65724.7|65626.7|65328.1|65230.1|7195
1718395200000|2024-06-14 20:00:00|65554.6|65456.6|65784.2|65686.2|66000.6|65902.6|65521.8|65423.8|5912
1718434800000|2024-06-15 07:00:00|66195.1|66097.1|66107.4|66009.4|66215.6|66117.6|66088.4|65990.4|3388
1718438400000|2024-06-15 08:00:00|66106.3|66008.3|66244.3|66146.3|66244.9|66146.9|66101.8|66003.8|3420
1718442000000|2024-06-15 09:00:00|66247|66149|66247.7|66149.7|66306.9|66208.9|66131.7|66033.7|3450
1718445600000|2024-06-15 10:00:00|66247.8|66149.8|66322.9|66224.9|66337.8|66239.8|66223.1|66125.1|2695
1718449200000|2024-06-15 11:00:00|66323.4|66225.4|66342.5|66244.5|66368.3|66270.3|66295.4|66197.4|2763
1718452800000|2024-06-15 12:00:00|66344.5|66246.5|66354.8|66256.8|66380.6|66282.6|66257.9|66159.9|3781
1718456400000|2024-06-15 13:00:00|66353.8|66255.8|66328.1|66230.1|66361|66263|66264.5|66166.5|4360
1718460000000|2024-06-15 14:00:00|66329.3|66231.3|66251.9|66153.9|66330.6|66232.6|66206.1|66108.1|3381
1718463600000|2024-06-15 15:00:00|66253.7|66155.7|66342.8|66244.8|66488.1|66390.1|66237|66139|5498
1718467200000|2024-06-15 16:00:00|66345.4|66247.4|66232.6|66134.6|66387.2|66289.2|66229.9|66131.9|3453
1718470800000|2024-06-15 17:00:00|66232.9|66134.9|66293.7|66195.7|66323.6|66225.6|66181|66083|2117
1718474400000|2024-06-15 18:00:00|66292.2|66194.2|66181.7|66083.7|66292.2|66194.2|66175|66077|1819
1718478000000|2024-06-15 19:00:00|66180.6|66082.6|66188.2|66090.2|66239|66141|66110.8|66012.8|2374
1718481600000|2024-06-15 20:00:00|66188.5|66090.5|66082.2|65984.2|66199.7|66101.7|65904.6|65806.6|3965
1718485200000|2024-06-15 21:00:00|66081.5|65983.5|66141.7|66043.7|66179.6|66081.6|66081.5|65983.5|2116
1718488800000|2024-06-15 22:00:00|66142|66044|66222.4|66124.4|66227.4|66129.4|66088.2|65990.2|2306
1718492400000|2024-06-15 23:00:00|66222.1|66124.1|66254.7|66156.7|66303.2|66205.2|66220.6|66122.6|1829
1718496000000|2024-06-16 00:00:00|66254.6|66156.6|66210|66112|66290.6|66192.6|66200.3|66102.3|2364
1718499600000|2024-06-16 01:00:00|66209.7|66111.7|66197.8|66099.8|66244.2|66146.2|66146.8|66048.8|2856
1718503200000|2024-06-16 02:00:00|66198.1|66100.1|66176|66078|66208.8|66110.8|66137.1|66039.1|2245
1718506800000|2024-06-16 03:00:00|66176.1|66078.1|66175.7|66077.7|66198.6|66100.6|66112.5|66014.5|2141
1718510400000|2024-06-16 04:00:00|66177.1|66079.1|66204.2|66106.2|66221.6|66123.6|66075.6|65977.6|2784
1718514000000|2024-06-16 05:00:00|66204.1|66106.1|66271.1|66173.1|66271.1|66173.1|66196.8|66098.8|2238
1718517600000|2024-06-16 06:00:00|66273.4|66175.4|66323.2|66225.2|66370.5|66272.5|66221.9|66123.9|2098
1718521200000|2024-06-16 07:00:00|66325.6|66227.6|66306|66208|66373.4|66275.4|66295.7|66197.7|2003
1718524800000|2024-06-16 08:00:00|66297.8|66199.8|66300.7|66202.7|66382.2|66284.2|66286.6|66188.6|1842
1718528400000|2024-06-16 09:00:00|66300.8|66202.8|66438.2|66340.2|66439|66341|66221.4|66123.4|2420
1718532000000|2024-06-16 10:00:00|66439.5|66341.5|66732.3|66634.3|66784.9|66686.9|66393.9|66295.9|3640
1718535600000|2024-06-16 11:00:00|66732|66634|66524.7|66426.7|66754.4|66656.4|66477.6|66379.6|3500
1718539200000|2024-06-16 12:00:00|66524.4|66426.4|66605.7|66507.7|66652.1|66554.1|66512.3|66414.3|1802
1718542800000|2024-06-16 13:00:00|66605.1|66507.1|66772.7|66674.7|66781.4|66683.4|66584.2|66486.2|2946
1718546400000|2024-06-16 14:00:00|66776|66678|66567.7|66469.7|66811.7|66713.7|66553.8|66455.8|5523
1718550000000|2024-06-16 15:00:00|66567.3|66469.3|66747.9|66649.9|66750|66652|66560.7|66462.7|4354
1718553600000|2024-06-16 16:00:00|66749.9|66651.9|66629.3|66531.3|66776.2|66678.2|66600.1|66502.1|4144
1718557200000|2024-06-16 17:00:00|66629.6|66531.6|66614.5|66516.5|66696.1|66598.1|66575.1|66477.1|3425
1718560800000|2024-06-16 18:00:00|66614.4|66516.4|66630.6|66532.6|66697.4|66599.4|66604.4|66506.4|3050
1718564400000|2024-06-16 19:00:00|66628.3|66530.3|66621.7|66443.7|66683.8|66577|66598.8|66420.8|2635
1718568000000|2024-06-16 20:00:00|66621.8|66443.8|66546.1|66448.1|66672|66494|66539.4|66364.6|2756
1718571600000|2024-06-16 21:00:00|66546.3|66448.3|66548.5|66450.5|66572.9|66474.9|66468.1|66370.1|2347
1718575200000|2024-06-16 22:00:00|66561|66463|66776.7|66678.7|67009|66911|66547|66449|5126
1718578800000|2024-06-16 23:00:00|66780.5|66682.5|66702|66604|66863.2|66765.2|66672|66574|6224
1718582400000|2024-06-17 00:00:00|66679|66581|66612.9|66514.9|66948.5|66850.5|66582.5|66484.5|5679
1718586000000|2024-06-17 01:00:00|66628.9|66530.9|66506.8|66408.8|66651.7|66553.7|66313.5|66215.5|6004
1718589600000|2024-06-17 02:00:00|66505.6|66407.6|66372.4|66274.4|66518.5|66420.5|66263.5|66165.5|6570
1718593200000|2024-06-17 03:00:00|66351.8|66253.8|66250.2|66152.2|66457.5|66359.5|66196.1|66098.1|5161
1718596800000|2024-06-17 04:00:00|66248.4|66150.4|66462|66364|66477.4|66379.4|66214.7|66116.7|2963
1718600400000|2024-06-17 05:00:00|66463.9|66365.9|66383.3|66285.3|66600|66502|66324.4|66226.4|4876
1718604000000|2024-06-17 06:00:00|66386.8|66288.8|66149.1|66051.1|66435.9|66337.9|66137|66039|6088
1718607600000|2024-06-17 07:00:00|66153.1|66055.1|66219.2|66121.2|66412.5|66314.5|65980.9|65882.9|5903
1718611200000|2024-06-17 08:00:00|66220|66122|66221.1|66123.1|66352.1|66254.1|66038.9|65940.9|5805
1718614800000|2024-06-17 09:00:00|66220.5|66122.5|65759|65661|66279|66181|65689.7|65591.7|6301
1718618400000|2024-06-17 10:00:00|65757.5|65659.5|65913.5|65815.5|65992.2|65894.2|65604.9|65506.9|6456
1718622000000|2024-06-17 11:00:00|65922.5|65824.5|65839.2|65741.2|66082.9|65984.9|65826.5|65728.5|4709
1718625600000|2024-06-17 12:00:00|65838.4|65740.4|65651|65553|65866.4|65768.4|65512.5|65414.5|5543
1718629200000|2024-06-17 13:00:00|65650.5|65552.5|65231.9|65133.9|65840.5|65742.5|65215.3|65117.3|6463
1718632800000|2024-06-17 14:00:00|65246|65148|65519.3|65421.3|65820.4|65722.4|65159.1|65061.1|7827
1718636400000|2024-06-17 15:00:00|65518.9|65420.9|65381.5|65283.5|65777.5|65679.5|65308.6|65210.6|8592
1718640000000|2024-06-17 16:00:00|65395.5|65297.5|65927.5|65829.5|66074|65976|65214.7|65116.7|8809
1718643600000|2024-06-17 17:00:00|65912.5|65814.5|66615.5|66517.5|66615.5|66517.5|65912.5|65814.5|9279
1718647200000|2024-06-17 18:00:00|66632.5|66534.5|67143.9|67045.9|67343.1|67245.1|66589.5|66491.5|9192
1718650800000|2024-06-17 19:00:00|67142.9|67044.9|66739.1|66641.1|67150.7|67052.7|66610.8|66512.8|8207
1718654400000|2024-06-17 20:00:00|66742.8|66644.8|66449.1|66351.1|66820.8|66722.8|66211|66113|9364
1718658000000|2024-06-17 21:00:00|66449|66351|66623.6|66525.6|66767.4|66669.4|66364.8|66266.8|4997
1718661600000|2024-06-17 22:00:00|66626|66528|66702|66604|66755.6|66657.6|66531|66433|7688
1718665200000|2024-06-17 23:00:00|66700|66602|66553.3|66455.3|66766.1|66668.1|66446.7|66348.7|7996
1718668800000|2024-06-18 00:00:00|66551.7|66453.7|65799.4|65701.4|66641.8|66543.8|65563.1|65465.1|7634
1718672400000|2024-06-18 01:00:00|65797.3|65699.3|65181.8|65083.8|66013|65915|64659|64561|10452
1718676000000|2024-06-18 02:00:00|65180.8|65082.8|65540.1|65442.1|65702.7|65604.7|64646.4|64548.4|9277
1718679600000|2024-06-18 03:00:00|65542.3|65444.3|65549.1|65451.1|65626.1|65528.1|65333.9|65235.9|7323
1718683200000|2024-06-18 04:00:00|65549|65451|65644.8|65546.8|65816.5|65718.5|65401.3|65303.3|6934
1718686800000|2024-06-18 05:00:00|65642.6|65544.6|65647.5|65549.5|65894.5|65796.5|65613.7|65515.7|5478
1718690400000|2024-06-18 06:00:00|65649.9|65551.9|65549|65451|65781.2|65683.2|65447.3|65349.3|7040
1718694000000|2024-06-18 07:00:00|65553|65455|65721.5|65623.5|65849|65751|65549.1|65451.1|6421
1718697600000|2024-06-18 08:00:00|65712.3|65614.3|65797.4|65699.4|65812.5|65714.5|65650.7|65552.7|4054
1718701200000|2024-06-18 09:00:00|65792.4|65694.4|65534.3|65436.3|65799.1|65701.1|65522.8|65424.8|3504
1718704800000|2024-06-18 10:00:00|65534.7|65436.7|65507.5|65409.5|65659|65561|65415|65317|6045
1718708400000|2024-06-18 11:00:00|65503|65405|65419.8|65321.8|65539.1|65441.1|65183|65085|7084
1718712000000|2024-06-18 12:00:00|65419.9|65321.9|65282.1|65184.1|65487.4|65389.4|65069.6|64971.6|9355
1718715600000|2024-06-18 13:00:00|65282.9|65184.9|64889.2|64791.2|65313.8|65215.8|64688.6|64590.6|10482
1718719200000|2024-06-18 14:00:00|64892.7|64794.7|64687.7|64589.7|65455|65357|64433.5|64335.5|10678
1718722800000|2024-06-18 15:00:00|64688.4|64590.4|64741.1|64643.1|64982.2|64884.2|64332.4|64234.4|10771
1718726400000|2024-06-18 16:00:00|64754.9|64656.9|64750|64652|64914.5|64816.5|64383|64285|10582
1718730000000|2024-06-18 17:00:00|64744.7|64646.7|64652.5|64554.5|64952.2|64854.2|64447.8|64349.8|9919
1718733600000|2024-06-18 18:00:00|64657.8|64559.8|64727|64629|64916.9|64818.9|64370.5|64272.5|8776
1718737200000|2024-06-18 19:00:00|64717.5|64619.5|64467.1|64369.1|64787.8|64689.8|64103.4|64005.4|9411
1718740800000|2024-06-18 20:00:00|64458.2|64360.2|64984.4|64886.4|65095.7|64997.7|64243.6|64145.6|9621
1718744400000|2024-06-18 21:00:00|64978.3|64880.3|65266.6|65168.6|65344.2|65246.2|64853.6|64755.6|7076
1718748000000|2024-06-18 22:00:00|65268.8|65170.8|65330|65232|65349|65251|65090|64992|8507
1718751600000|2024-06-18 23:00:00|65331|65233|65224.3|65126.3|65332.5|65234.5|65110|65012|8183
1718755200000|2024-06-19 00:00:00|65225.2|65127.2|65191.5|65093.5|65274.9|65176.9|64921.1|64823.1|9025
1718758800000|2024-06-19 01:00:00|65191.3|65093.3|65094|64996|65549|65451|64856.9|64758.9|9832
1718762400000|2024-06-19 02:00:00|65098|65000|65394.5|65296.5|65539|65441|65053.3|64955.3|8779
1718766000000|2024-06-19 03:00:00|65387|65289|65460|65362|65651.9|65553.9|65323.5|65225.5|9070
1718769600000|2024-06-19 04:00:00|65460.5|65362.5|65498.2|65400.2|65776.2|65678.2|65399|65301|8251
1718773200000|2024-06-19 05:00:00|65495.6|65397.6|65493.4|65395.4|65606.8|65508.8|65386.1|65288.1|6350
1718776800000|2024-06-19 06:00:00|65496.6|65398.6|65649|65551|65649|65551|65480.7|65382.7|6774
1718780400000|2024-06-19 07:00:00|65640.6|65542.6|65382.8|65284.8|65705.2|65607.2|65242.7|65144.7|6711
1718784000000|2024-06-19 08:00:00|65379.3|65281.3|65233.2|65135.2|65413.9|65315.9|65160|65062|7935
1718787600000|2024-06-19 09:00:00|65232.9|65134.9|65353.3|65255.3|65354.5|65256.5|65121|65023|6500
1718791200000|2024-06-19 10:00:00|65354.5|65256.5|65572.8|65474.8|65576.7|65478.7|65178.8|65080.8|6706
1718794800000|2024-06-19 11:00:00|65576.7|65478.7|65257.5|65159.5|65593|65495|65056.3|64958.3|7844
1718798400000|2024-06-19 12:00:00|65258|65160|65238|65140|65359|65261|65080.8|64982.8|7789
1718802000000|2024-06-19 13:00:00|65236.8|65138.8|65139.2|65041.2|65293.5|65195.5|65103|65005|7395
1718805600000|2024-06-19 14:00:00|65136.7|65038.7|65001|64903|65197|65099|64886.8|64788.8|8838
1718809200000|2024-06-19 15:00:00|65003.6|64905.6|64958.5|64860.5|65178.6|65080.6|64815.9|64717.9|6969
1718812800000|2024-06-19 16:00:00|64937.5|64839.5|64981.8|64883.8|65149|65051|64849.1|64751.1|7437
1718816400000|2024-06-19 17:00:00|64977.8|64879.8|65139.1|65041.1|65327|65229|64947.4|64849.4|7448
1718820000000|2024-06-19 18:00:00|65133|65035|65022|64924|65216.4|65118.4|65005.1|64907.1|6720
1718823600000|2024-06-19 19:00:00|65017.5|64919.5|64929.8|64831.8|65037|64939|64840.8|64742.8|6033
1718827200000|2024-06-19 20:00:00|64935|64837|64929.4|64831.4|64984.1|64886.1|64736.1|64638.1|5966
1718830800000|2024-06-19 21:00:00|64929.5|64831.5|65056.3|64958.3|65140.4|65042.4|64893.8|64795.8|2077
1718834400000|2024-06-19 22:00:00|65055.5|64957.5|64884.5|64786.5|65107.6|65009.6|64877.6|64779.6|5134
1718838000000|2024-06-19 23:00:00|64880.8|64782.8|65019.1|64921.1|65047|64949|64865.5|64767.5|5841
1718841600000|2024-06-20 00:00:00|65014.9|64916.9|65150.9|65052.9|65154.4|65056.4|64879.4|64781.4|8098
1718845200000|2024-06-20 01:00:00|65146.6|65048.6|65195.3|65097.3|65461.1|65363.1|65081.6|64983.6|8451
1718848800000|2024-06-20 02:00:00|65192.5|65094.5|65255.8|65157.8|65287.7|65189.7|65012.9|64914.9|6890
1718852400000|2024-06-20 03:00:00|65221.5|65123.5|65245.4|65147.4|65297.1|65199.1|65137.9|65039.9|6237
1718856000000|2024-06-20 04:00:00|65242.2|65144.2|65352.7|65254.7|65387.7|65289.7|65132|65034|6635
1718859600000|2024-06-20 05:00:00|65355|65257|65560.2|65462.2|65668|65570|65288.1|65190.1|7426
1718863200000|2024-06-20 06:00:00|65561.1|65463.1|65523.1|65425.1|65696.1|65598.1|65439.4|65341.4|7550
1718866800000|2024-06-20 07:00:00|65518.6|65420.6|65899.2|65801.2|66028.2|65930.2|65508.5|65410.5|8023
1718870400000|2024-06-20 08:00:00|65911.8|65813.8|65739|65641|65970.4|65872.4|65652.5|65554.5|7064
1718874000000|2024-06-20 09:00:00|65739.3|65641.3|65773.2|65675.2|65799.3|65701.3|65647.4|65549.4|6753
1718877600000|2024-06-20 10:00:00|65771.7|65673.7|66262.2|66164.2|66339|66241|65693.7|65595.7|6861
1718881200000|2024-06-20 11:00:00|66258.9|66160.9|66218.9|66120.9|66537.4|66439.4|66160.7|66062.7|9270
1718884800000|2024-06-20 12:00:00|66220|66122|66032|65934|66349.5|66251.5|65926.5|65828.5|9509
1718888400000|2024-06-20 13:00:00|66035|65937|65200|65102|66055.3|65957.3|65191|65093|9841
1718892000000|2024-06-20 14:00:00|65200.7|65102.7|65004.3|64906.3|65254.6|65156.6|64706.1|64608.1|10241
1718895600000|2024-06-20 15:00:00|65006|64908|64880.3|64782.3|65163.9|65065.9|64846.9|64748.9|8550
1718899200000|2024-06-20 16:00:00|64880.2|64782.2|64944.6|64846.6|65009|64911|64604.1|64506.1|10260
1718902800000|2024-06-20 17:00:00|64937|64839|65004.8|64906.8|65076.3|64978.3|64741|64643|7648
1718906400000|2024-06-20 18:00:00|65019.9|64921.9|65162.1|65064.1|65242.9|65144.9|64982.1|64884.1|6633
1718910000000|2024-06-20 19:00:00|65160.6|65062.6|65099|65001|65170.6|65072.6|64866.3|64768.3|8262
1718913600000|2024-06-20 20:00:00|65092.3|64994.3|65155.8|65057.8|65249|65151|65028.9|64930.9|5591
1718917200000|2024-06-20 21:00:00|65157.9|65059.9|65099.5|65001.5|65232|65134|65085.3|64987.3|1558
1718920800000|2024-06-20 22:00:00|65094.8|64996.8|65038.9|64940.9|65208.1|65110.1|65009.3|64911.3|5091
1718924400000|2024-06-20 23:00:00|65054|64956|64924.1|64826.1|65117.7|65019.7|64905.2|64807.2|6004
1718928000000|2024-06-21 00:00:00|64919|64821|64881|64783|64997.9|64899.9|64682.7|64584.7|8143
1718931600000|2024-06-21 01:00:00|64878.7|64780.7|65017|64919|65070|64972|64712.3|64614.3|7770
1718935200000|2024-06-21 02:00:00|65026.9|64928.9|64851.2|64753.2|65125.9|65027.9|64774.8|64676.8|7667
1718938800000|2024-06-21 03:00:00|64835|64737|64553.5|64455.5|64891.1|64793.1|64411.1|64313.1|7691
1718942400000|2024-06-21 04:00:00|64551.8|64453.8|64739.1|64641.1|64749.1|64651.1|64382.1|64284.1|6778
1718946000000|2024-06-21 05:00:00|64730.5|64632.5|64714.7|64616.7|64746.1|64648.1|64553.7|64455.7|6895
1718949600000|2024-06-21 06:00:00|64717.8|64619.8|64680.8|64582.8|64789.6|64691.6|64611.6|64513.6|6467
1718953200000|2024-06-21 07:00:00|64685|64587|64253.2|64155.2|64797.9|64699.9|64247.3|64149.3|7936
1718956800000|2024-06-21 08:00:00|64254.6|64156.6|63688.6|63590.6|64421.8|64323.8|63585.9|63487.9|9438
1718960400000|2024-06-21 09:00:00|63693.2|63595.2|64146.6|64048.6|64342|64244|63603.4|63505.4|10275
1718964000000|2024-06-21 10:00:00|64147.3|64049.3|63941.1|63843.1|64225.7|64127.7|63845.3|63747.3|7974
1718967600000|2024-06-21 11:00:00|63939.1|63841.1|63816.2|63718.2|64102.9|64004.9|63722.1|63624.1|7917
1718971200000|2024-06-21 12:00:00|63819|63721|63872|63774|63982.3|63884.3|63549.1|63451.1|8920
1718974800000|2024-06-21 13:00:00|63874.2|63776.2|63654.3|63556.3|63926|63828|63438.5|63340.5|9116
1718978400000|2024-06-21 14:00:00|63657.3|63559.3|64267.8|64171.8|64415.6|64319.6|63492.3|63394.3|10056
1718982000000|2024-06-21 15:00:00|64269.3|64173.3|63772.1|63676.1|64397.2|64301.2|63490|63394|9154
1718985600000|2024-06-21 16:00:00|63776.1|63680.1|63703|63607|63884|63788|63614.3|63518.3|8553
1718989200000|2024-06-21 17:00:00|63704.1|63608.1|63682.2|63586.2|63942.5|63846.5|63499.3|63403.3|8891
1718992800000|2024-06-21 18:00:00|63708.6|63612.6|64206.5|64110.5|64235|64139|63684.4|63588.4|8839
1718996400000|2024-06-21 19:00:00|64214|64118|64288.1|64192.1|64314.2|64218.2|63974.4|63878.4|8562
1719000000000|2024-06-21 20:00:00|64278.8|64182.8|64181.3|64085.3|64510.1|64414.1|64142.9|64046.9|6361
1719039600000|2024-06-22 07:00:00|64474.3|64378.3|64557.6|64461.6|64571.6|64475.6|64374.7|64278.7|2785
1719043200000|2024-06-22 08:00:00|64559|64463|64341.8|64245.8|64575|64479|64326.4|64230.4|2095
1719046800000|2024-06-22 09:00:00|64340.9|64244.9|64377.5|64281.5|64390.6|64294.6|64267.2|64171.2|1325
1719050400000|2024-06-22 10:00:00|64377.2|64281.2|64365.2|64269.2|64417.1|64321.1|64316.4|64220.4|1227
1719054000000|2024-06-22 11:00:00|64365.3|64269.3|64319.9|64223.9|64372.4|64276.4|64284|64188|1184
1719057600000|2024-06-22 12:00:00|64318.8|64222.8|64348.1|64252.1|64387.8|64291.8|64299.9|64203.9|1230
1719061200000|2024-06-22 13:00:00|64345.3|64249.3|64334.3|64238.3|64352.2|64256.2|64291.6|64195.6|1319
1719064800000|2024-06-22 14:00:00|64334.2|64238.2|64338.5|64242.5|64438.3|64342.3|64297.3|64201.3|1593
1719068400000|2024-06-22 15:00:00|64340.5|64244.5|64353.4|64257.4|64357.5|64261.5|64290.3|64194.3|886
1719072000000|2024-06-22 16:00:00|64353.3|64257.3|64369|64273|64407.8|64311.8|64314.8|64218.8|1379
1719075600000|2024-06-22 17:00:00|64368.9|64272.9|64319.5|64223.5|64394.6|64298.6|64306.1|64210.1|1139
1719079200000|2024-06-22 18:00:00|64319.6|64223.6|64326.3|64230.3|64378.5|64282.5|64302.8|64206.8|773
1719082800000|2024-06-22 19:00:00|64330.1|64234.1|64345.8|64249.8|64351.6|64255.6|64279.7|64183.7|578
1719086400000|2024-06-22 20:00:00|64347.6|64251.6|64338.8|64242.8|64356.2|64260.2|64289.4|64193.4|805
1719090000000|2024-06-22 21:00:00|64338.9|64242.9|64370.1|64274.1|64379.5|64283.5|64312.2|64216.2|860
1719093600000|2024-06-22 22:00:00|64369.9|64273.9|64364.1|64268.1|64370.1|64274.1|64310.6|64214.6|1628
1719097200000|2024-06-22 23:00:00|64364.2|64268.2|64301.1|64205.1|64379.3|64283.3|64297.2|64201.2|1063
1719100800000|2024-06-23 00:00:00|64301|64205|64513.9|64417.9|64553.1|64457.1|64300.8|64204.8|1682
1719104400000|2024-06-23 01:00:00|64514|64418|64509.8|64413.8|64551.3|64455.3|64387.2|64291.2|1385
1719108000000|2024-06-23 02:00:00|64509.6|64413.6|64531.4|64435.4|64540.4|64444.4|64412|64316|1080
1719111600000|2024-06-23 03:00:00|64528.4|64432.4|64463.8|64367.8|64540.9|64444.9|64463.5|64367.5|1499
1719115200000|2024-06-23 04:00:00|64464.2|64368.2|64418.9|64322.9|64467.9|64371.9|64412.7|64316.7|809
1719118800000|2024-06-23 05:00:00|64419|64323|64413.3|64317.3|64446.5|64350.5|64388|64292|742
1719122400000|2024-06-23 06:00:00|64413.4|64317.4|64415.6|64319.6|64440.2|64344.2|64409.3|64313.3|1165
1719126000000|2024-06-23 07:00:00|64414.8|64318.8|64434.5|64338.5|64453|64357|64406.7|64310.7|1692
1719129600000|2024-06-23 08:00:00|64434.2|64338.2|64416.9|64320.9|64466.6|64370.6|64410.5|64314.5|2900
1719133200000|2024-06-23 09:00:00|64417.2|64321.2|64445.6|64349.6|64462.8|64366.8|64416.5|64320.5|982
1719136800000|2024-06-23 10:00:00|64442.4|64346.4|64331.3|64235.3|64449.3|64353.3|64331.3|64235.3|845
1719140400000|2024-06-23 11:00:00|64331|64235|64355.7|64259.7|64361.3|64265.3|64288.6|64192.6|2058
1719144000000|2024-06-23 12:00:00|64359.9|64263.9|64416.5|64320.5|64416.5|64320.5|64338|64242|479
1719147600000|2024-06-23 13:00:00|64418.6|64322.6|64323|64227|64462.3|64366.3|64295.6|64199.6|1580
1719151200000|2024-06-23 14:00:00|64323.6|64227.6|64229.2|64133.2|64333.7|64237.7|64187|64091|2207
1719154800000|2024-06-23 15:00:00|64224.6|64128.6|64121.6|64025.6|64224.6|64128.6|64108.4|64012.4|3035
1719158400000|2024-06-23 16:00:00|64123.7|64027.7|63955.8|63859.8|64207.2|64111.2|63954.8|63858.8|2743
1719162000000|2024-06-23 17:00:00|63956.2|63860.2|64143|64047|64198.9|64102.9|63953.2|63857.2|3395
1719165600000|2024-06-23 18:00:00|64142.4|64046.4|64157|64061|64169|64073|64088|63992|1970
1719169200000|2024-06-23 19:00:00|64157.1|64061.1|64208.9|64032.9|64208.9|64104.8|64125.1|63991.8|1793
1719172800000|2024-06-23 20:00:00|64209.7|64033.7|63760.9|63664.9|64211.9|64035.9|63725.9|63549.9|3403
1719176400000|2024-06-23 21:00:00|63764.8|63668.8|63884.6|63788.6|63899.1|63803.1|63574.8|63478.8|2494
1719180000000|2024-06-23 22:00:00|63876.2|63780.2|63690.3|63594.3|63876.2|63780.2|63674.6|63578.6|2484
1719183600000|2024-06-23 23:00:00|63674.6|63578.6|63224.1|63128.1|63735.5|63639.5|63216.9|63120.9|2522
1719187200000|2024-06-24 00:00:00|63238.4|63142.4|63116.5|63020.5|63364.1|63268.1|62937.5|62841.5|4720
1719190800000|2024-06-24 01:00:00|63117.9|63021.9|63345.9|63249.9|63374.5|63278.5|62949.4|62853.4|2982
1719194400000|2024-06-24 02:00:00|63344.2|63248.2|62916.8|62820.8|63401.9|63305.9|62738.5|62642.5|2377
1719198000000|2024-06-24 03:00:00|62912.9|62816.9|62903.8|62807.8|63108.1|63012.1|62803.1|62707.1|2473
1719201600000|2024-06-24 04:00:00|62903.6|62807.6|62881|62785|62990.9|62894.9|62690.2|62594.2|2620
1719205200000|2024-06-24 05:00:00|62881.5|62785.5|62357.2|62261.2|62918|62822|62320.2|62224.2|4805
1719208800000|2024-06-24 06:00:00|62357.1|62261.1|62438|62342|62453.4|62357.4|62176.1|62080.1|4037
1719212400000|2024-06-24 07:00:00|62405.5|62309.5|62486|62390|62626|62530|62199.5|62103.5|3314
1719216000000|2024-06-24 08:00:00|62487.3|62391.3|62727.5|62631.5|62994.1|62898.1|62371|62275|4408
1719219600000|2024-06-24 09:00:00|62752.8|62656.8|61431.2|61335.2|62896.9|62800.9|60655.9|60559.9|6862
1719223200000|2024-06-24 10:00:00|61414.5|61318.5|61213.5|61117.5|61610.6|61514.6|61150.5|61054.5|5685
1719226800000|2024-06-24 11:00:00|61213.7|61117.7|61321.2|61225.2|61419.6|61323.6|60881.5|60785.5|4303
1719230400000|2024-06-24 12:00:00|61323.9|61227.9|61231.5|61135.5|61542|61446|61168.1|61072.1|4662
1719234000000|2024-06-24 13:00:00|61233.4|61137.4|61617.3|61521.3|61672.3|61576.3|60974.6|60878.6|4912
1719237600000|2024-06-24 14:00:00|61617.5|61521.5|61343.7|61247.7|61735.4|61639.4|61125.2|61029.2|6581
1719241200000|2024-06-24 15:00:00|61347.5|61251.5|60891.6|60795.6|61399.3|61303.3|60711.8|60615.8|6220
1719244800000|2024-06-24 16:00:00|60892|60796|60190.8|60094.8|61080.1|60984.1|60043.2|59947.2|5499
1719248400000|2024-06-24 17:00:00|60200|60104|60275.5|60179.5|60562.4|60466.4|59875.4|59779.4|5276
1719252000000|2024-06-24 18:00:00|60256.3|60160.3|60448.9|60352.9|60523.8|60427.8|59749.1|59653.1|5562
1719255600000|2024-06-24 19:00:00|60448.1|60352.1|59375|59279|60512.1|60416.1|59082.5|58986.5|6597
1719259200000|2024-06-24 20:00:00|59339.9|59243.9|59534.4|59438.4|59678.1|59582.1|58515.9|58419.9|5582
1719262800000|2024-06-24 21:00:00|59537|59441|60072.5|59976.5|60096.3|60000.3|59438.1|59342.1|7367
1719266400000|2024-06-24 22:00:00|60114.2|60018.2|60070.2|59974.2|60312.9|60216.9|60025.9|59929.9|2472
1719270000000|2024-06-24 23:00:00|60076.4|59980.4|60338.1|60242.1|60466.8|60370.8|60019.6|59923.6|2707
1719273600000|2024-06-25 00:00:00|60339.7|60243.7|60450.8|60354.8|60690.5|60594.5|60293.1|60197.1|3705
1719277200000|2024-06-25 01:00:00|60459.8|60363.8|60523.5|60427.5|60551.5|60455.5|60309.8|60213.8|2777
1719280800000|2024-06-25 02:00:00|60530.7|60434.7|60719.1|60623.1|60758|60662|60437.9|60341.9|3844
1719284400000|2024-06-25 03:00:00|60705.7|60609.7|61350.3|61254.3|61641.9|61545.9|60649.5|60553.5|5173
1719288000000|2024-06-25 04:00:00|61356.3|61260.3|61406.1|61310.1|61451|61355|61195.5|61099.5|3370
1719291600000|2024-06-25 05:00:00|61414|61318|61054.9|60958.9|61458.1|61362.1|60979.9|60883.9|2861
1719295200000|2024-06-25 06:00:00|61058.6|60962.6|61185.3|61089.3|61219.3|61123.3|60988.7|60892.7|1838
1719298800000|2024-06-25 07:00:00|61183.6|61087.6|60697.1|60601.1|61288.1|61192.1|60672.6|60576.6|3332
1719302400000|2024-06-25 08:00:00|60719.2|60623.2|60883.7|60787.7|60947.8|60851.8|60694.3|60598.3|2158
1719306000000|2024-06-25 09:00:00|60905.1|60809.1|61494.4|61398.4|61557.5|61461.5|60883.7|60787.7|3263
1719309600000|2024-06-25 10:00:00|61491.3|61395.3|61360.2|61264.2|61504|61408|61193.5|61097.5|2836
1719313200000|2024-06-25 11:00:00|61360.8|61264.8|61198.3|61102.3|61520.1|61424.1|61167.9|61071.9|1878
1719316800000|2024-06-25 12:00:00|61206.4|61110.4|61072.8|60976.8|61298|61202|61014|60918|3153
1719320400000|2024-06-25 13:00:00|61070.4|60974.4|61218.8|61122.8|61456|61360|61061.9|60965.9|2597
1719324000000|2024-06-25 14:00:00|61220.5|61124.5|61808.1|61712.1|62177|62081|61190.1|61094.1|5217
1719327600000|2024-06-25 15:00:00|61812.5|61716.5|61858|61762|61987.8|61891.8|61384|61288|5548
1719331200000|2024-06-25 16:00:00|61868.7|61772.7|61434.7|61338.7|61987.2|61891.2|61412.3|61316.3|5977
1719334800000|2024-06-25 17:00:00|61431.8|61335.8|61435.7|61339.7|61826.6|61730.6|61379.5|61283.5|5103
1719338400000|2024-06-25 18:00:00|61442.2|61346.2|62206.2|62110.2|62278|62182|61193.1|61097.1|5361
1719342000000|2024-06-25 19:00:00|62206.6|62110.6|62031.3|61935.3|62437.5|62341.5|61862|61766|5495
1719345600000|2024-06-25 20:00:00|62028.1|61932.1|61970.9|61874.9|62128.6|62032.6|61931.1|61835.1|3830
1719349200000|2024-06-25 21:00:00|61969.1|61873.1|61964.5|61868.5|62070.9|61974.9|61861.3|61765.3|3316
1719352800000|2024-06-25 22:00:00|61968|61872|61956.1|61860.1|62206.8|62110.8|61909.9|61813.9|2407
1719356400000|2024-06-25 23:00:00|61956.5|61860.5|61842.1|61746.1|61995.2|61899.2|61712|61616|4200
1719360000000|2024-06-26 00:00:00|61843.3|61747.3|61811.1|61715.1|61892.3|61796.3|61694.6|61598.6|3781
1719363600000|2024-06-26 01:00:00|61814.2|61718.2|62126.4|62030.4|62218.1|62122.1|61774.7|61678.7|5806
1719367200000|2024-06-26 02:00:00|62125.6|62029.6|62069|61973|62526.9|62430.9|62058.5|61962.5|6111
1719370800000|2024-06-26 03:00:00|62068.3|61972.3|61978.9|61882.9|62123.3|62027.3|61896.7|61800.7|3757
1719374400000|2024-06-26 04:00:00|61980.2|61884.2|61761.8|61665.8|62034.2|61938.2|61760.5|61664.5|3936
1719378000000|2024-06-26 05:00:00|61760|61664|61617.2|61521.2|61838.5|61742.5|61617.2|61521.2|3063
1719381600000|2024-06-26 06:00:00|61618.2|61522.2|61625.2|61529.2|61718.4|61622.4|61573.9|61477.9|2555
1719385200000|2024-06-26 07:00:00|61631.5|61535.5|61768|61672|61845.6|61749.6|61579.2|61483.2|1902
1719388800000|2024-06-26 08:00:00|61780.3|61684.3|61527.4|61431.4|61802.6|61706.6|61435|61339|2657
1719392400000|2024-06-26 09:00:00|61520.5|61424.5|61421.4|61325.4|61569.7|61473.7|61358|61262|2079
1719396000000|2024-06-26 10:00:00|61419.1|61323.1|61312.3|61216.3|61459.3|61363.3|61205.8|61109.8|3485
1719399600000|2024-06-26 11:00:00|61319.9|61223.9|61484.6|61388.6|61593.7|61497.7|61318|61222|2613
1719403200000|2024-06-26 12:00:00|61481|61385|61477.7|61381.7|61615.1|61519.1|61372|61276|3360
1719406800000|2024-06-26 13:00:00|61477.5|61381.5|61798|61702|61861.5|61765.5|61410|61314|5272
1719410400000|2024-06-26 14:00:00|61800.6|61704.6|61776|61680|62014.4|61918.4|61597.6|61501.6|5341
1719414000000|2024-06-26 15:00:00|61776.1|61680.1|61498.3|61402.3|61814|61718|61238.1|61142.1|5572
1719417600000|2024-06-26 16:00:00|61499.8|61403.8|61314.7|61218.7|61588.8|61492.8|61210.3|61114.3|5181
1719421200000|2024-06-26 17:00:00|61316.9|61220.9|61279.7|61183.7|61330.6|61234.6|60896.6|60800.6|2871
1719424800000|2024-06-26 18:00:00|61281.2|61185.2|60958.4|60862.4|61281.4|61185.4|60930.7|60834.7|3600
1719428400000|2024-06-26 19:00:00|60959.6|60863.6|61033.4|60937.4|61170.1|61074.1|60738|60642|3203
1719432000000|2024-06-26 20:00:00|61031.1|60935.1|61024.8|60928.8|61165.1|61069.1|60760.4|60664.4|3012
1719435600000|2024-06-26 21:00:00|61022|60926|61052.7|60956.7|61103|61007|60945.4|60849.4|3024
1719439200000|2024-06-26 22:00:00|61049.4|60953.4|60954.9|60858.9|61076|60980|60831.3|60735.3|1588
1719442800000|2024-06-26 23:00:00|60941.5|60845.5|60907.5|60811.5|61017.8|60921.8|60803.1|60707.1|2063
1719446400000|2024-06-27 00:00:00|60884.7|60788.7|61007|60911|61071.9|60975.9|60782.2|60686.2|2053
1719450000000|2024-06-27 01:00:00|60984|60888|61100.4|61004.4|61185.6|61089.6|60915|60819|2389
1719453600000|2024-06-27 02:00:00|61096.1|61000.1|61030|60934|61121.2|61025.2|60902|60806|2024
1719457200000|2024-06-27 03:00:00|61056.2|60960.2|61041.8|60945.8|61289.3|61193.3|60983.4|60887.4|2247
1719460800000|2024-06-27 04:00:00|61040.4|60944.4|61123.6|61027.6|61223.3|61127.3|61031.8|60935.8|1483
1719464400000|2024-06-27 05:00:00|61147.8|61051.8|60849.9|60753.9|61160.3|61064.3|60840|60744|1881
1719468000000|2024-06-27 06:00:00|60848.8|60752.8|60767.5|60671.5|60872|60776|60628.8|60532.8|3164
1719471600000|2024-06-27 07:00:00|60783|60687|60815.3|60719.3|60924.2|60828.2|60714.5|60618.5|2868
1719475200000|2024-06-27 08:00:00|60828.7|60732.7|60848|60752|60886.7|60790.7|60756.9|60660.9|1360
1719478800000|2024-06-27 09:00:00|60877.5|60781.5|61293.8|61197.8|61350.2|61254.2|60816.1|60720.1|1060
1719482400000|2024-06-27 10:00:00|61305.8|61209.8|61140.9|61044.9|61472.4|61376.4|61130.1|61034.1|2285
1719486000000|2024-06-27 11:00:00|61130.6|61034.6|61195.5|61099.5|61339.7|61243.7|61096.1|61000.1|1837
1719489600000|2024-06-27 12:00:00|61213.1|61117.1|61357.6|61261.6|61626.4|61530.4|61176.5|61080.5|1754
1719493200000|2024-06-27 13:00:00|61360.6|61264.6|62020|61924|62027|61931|61325.3|61229.3|2768
1719496800000|2024-06-27 14:00:00|62025|61929|61749.8|61653.8|62400|62304|61721.7|61625.7|2820
1719500400000|2024-06-27 15:00:00|61752.6|61656.6|61596.3|61500.3|61875.5|61779.5|61544.3|61448.3|2692
1719504000000|2024-06-27 16:00:00|61581.5|61485.5|61718.1|61622.1|61848|61752|61539.1|61443.1|1853
1719507600000|2024-06-27 17:00:00|61725.4|61629.4|61849.9|61753.9|62015.6|61919.6|61685.9|61589.9|1577
1719511200000|2024-06-27 18:00:00|61846|61750|61894.6|61798.6|61953.4|61857.4|61740.5|61644.5|1687
1719514800000|2024-06-27 19:00:00|61896.9|61800.9|61451.5|61355.5|61900|61804|61393|61297|1397
1719518400000|2024-06-27 20:00:00|61465.8|61369.8|61493.9|61397.9|61612.1|61516.1|61352.8|61256.8|895
1719522000000|2024-06-27 21:00:00|61494|61398|61499.7|61403.7|61603.3|61507.3|61467.1|61371.1|2174
1719525600000|2024-06-27 22:00:00|61550.5|61454.5|61630.1|61534.1|61689|61593|61507.7|61411.7|767
1719529200000|2024-06-27 23:00:00|61668.9|61572.9|61706|61610|61742.8|61646.8|61598.1|61502.1|984
1719532800000|2024-06-28 00:00:00|61706.6|61610.6|61565.7|61469.7|61737.7|61641.7|61498.1|61402.1|1095
1719536400000|2024-06-28 01:00:00|61564|61468|62128|62032|62228.2|62132.2|61498.1|61402.1|1668
1719540000000|2024-06-28 02:00:00|62137.9|62041.9|61754.4|61658.4|62173.8|62077.8|61596|61500|2594
1719543600000|2024-06-28 03:00:00|61767.9|61671.9|61846.9|61750.9|61950.1|61854.1|61656.2|61560.2|1290
1719547200000|2024-06-28 04:00:00|61848.2|61752.2|61758.3|61662.3|61848.2|61752.2|61548.1|61452.1|1385
1719550800000|2024-06-28 05:00:00|61785.5|61689.5|61630.5|61534.5|61785.5|61689.5|61478.1|61382.1|424
1719554400000|2024-06-28 06:00:00|61594.4|61498.4|61654.5|61558.5|61674.6|61578.6|61529.7|61433.7|1311
1719558000000|2024-06-28 07:00:00|61646.3|61550.3|61384|61288|61646.3|61550.3|61240.9|61144.9|2546
1719561600000|2024-06-28 08:00:00|61353.6|61257.6|61481|61385|61481|61385|61235.2|61139.2|1334
1719565200000|2024-06-28 09:00:00|61486|61390|61530.5|61434.5|61587.1|61491.1|61382.1|61286.1|1802
1719568800000|2024-06-28 10:00:00|61559.3|61463.3|61560.3|61464.3|61613|61517|61433.2|61337.2|678
1719572400000|2024-06-28 11:00:00|61554.8|61458.8|61633|61537|61798|61702|61475.6|61379.6|1039
1719576000000|2024-06-28 12:00:00|61690.5|61594.5|61347.9|61251.9|61878|61782|61340.5|61244.5|2481
1719579600000|2024-06-28 13:00:00|61388.3|61292.3|61302|61206|61843|61747|61264.1|61168.1|2515
1719583200000|2024-06-28 14:00:00|61315|61219|60931.6|60835.6|61512.1|61416.1|60759.9|60663.9|2359
1719586800000|2024-06-28 15:00:00|60932.3|60836.3|61015|60919|61192.1|61096.1|60731.8|60635.8|1408
1719590400000|2024-06-28 16:00:00|61026.1|60930.1|60918.5|60822.5|61103.7|61007.7|60643.4|60547.4|1730
1719594000000|2024-06-28 17:00:00|60909.5|60813.5|60816.1|60720.1|61052.1|60956.1|60702.7|60606.7|923
1719597600000|2024-06-28 18:00:00|60815.6|60719.6|60784.7|60688.7|60885.5|60789.5|60634.9|60538.9|1081
1719601200000|2024-06-28 19:00:00|60830.4|60734.4|60086.5|59990.5|60833.3|60737.3|60016.5|59920.5|2215
1719604800000|2024-06-28 20:00:00|60078.5|59982.5|60214.4|60118.4|60358.2|60262.2|60026.5|59930.5|4115
1719644400000|2024-06-29 07:00:00|60828.5|60732.5|61042.7|60946.7|61135.7|61039.7|60828.5|60732.5|3048
1719648000000|2024-06-29 08:00:00|61042.5|60946.5|60981.8|60885.8|61078.9|60982.9|60933.4|60837.4|1890
1719651600000|2024-06-29 09:00:00|60982|60886|60966.5|60870.5|61014|60918|60888.7|60792.7|2244
1719655200000|2024-06-29 10:00:00|60953.5|60857.5|60977|60881|61032.7|60936.7|60903.2|60807.2|2650
1719658800000|2024-06-29 11:00:00|60977.1|60881.1|61088.3|60992.3|61220|61124|60916.2|60820.2|2598
1719662400000|2024-06-29 12:00:00|61088.8|60992.8|61043.7|60947.7|61171|61075|60987.5|60891.5|2579
1719666000000|2024-06-29 13:00:00|61037.7|60941.7|61088.2|60992.2|61179.5|61083.5|61004.8|60908.8|3299
1719669600000|2024-06-29 14:00:00|61099.7|61003.7|60984.6|60888.6|61151.6|61055.6|60942.7|60846.7|2972
1719673200000|2024-06-29 15:00:00|60984|60888|61074.3|60978.3|61074.3|60978.3|60944.1|60848.1|2935
1719676800000|2024-06-29 16:00:00|61074.7|60978.7|61002.3|60906.3|61100.7|61004.7|60916.5|60820.5|2921
1719680400000|2024-06-29 17:00:00|61001.1|60905.1|61040.5|60944.5|61065.3|60969.3|60932.8|60836.8|2271
1719684000000|2024-06-29 18:00:00|61040.4|60944.4|61028.8|60932.8|61072.6|60976.6|60981.7|60885.7|1829
1719687600000|2024-06-29 19:00:00|61025.3|60929.3|61064.5|60968.5|61072.8|60976.8|60927.8|60831.8|1713
1719691200000|2024-06-29 20:00:00|61051|60955|61050.2|60954.2|61071.6|60975.6|60962.9|60866.9|2260
1719694800000|2024-06-29 21:00:00|61043.6|60947.6|61039.7|60943.7|61096.1|61000.1|60932.4|60836.4|1459
1719698400000|2024-06-29 22:00:00|61046.1|60950.1|60945.9|60849.9|61075.3|60979.3|60881|60785|2337
1719702000000|2024-06-29 23:00:00|60945.2|60849.2|60951.7|60855.7|61043|60947|60930.5|60834.5|1804
1719705600000|2024-06-30 00:00:00|60952|60856|61021.3|60925.3|61076.9|60980.9|60912.2|60816.2|2836
1719709200000|2024-06-30 01:00:00|61021.4|60925.4|60943.6|60847.6|61047|60951|60913.4|60817.4|2503
1719712800000|2024-06-30 02:00:00|60942.9|60846.9|60820|60724|60965.4|60869.4|60762.9|60666.9|3179
1719716400000|2024-06-30 03:00:00|60820.4|60724.4|60882.3|60786.3|60921.8|60825.8|60780.9|60684.9|2179
1719720000000|2024-06-30 04:00:00|60883.8|60787.8|60774.8|60678.8|60902.7|60806.7|60756.7|60660.7|1093
1719723600000|2024-06-30 05:00:00|60774|60678|60770|60674|60797.7|60701.7|60712.6|60616.6|1487
1719727200000|2024-06-30 06:00:00|60762.4|60666.4|61007|60911|61017.3|60921.3|60751|60655|1239
1719730800000|2024-06-30 07:00:00|61007.2|60911.2|61497|61401|61786.8|61690.8|60994.7|60898.7|6770
1719734400000|2024-06-30 08:00:00|61497.2|61401.2|61542.8|61446.8|61609.7|61513.7|61345.8|61249.8|3720
1719738000000|2024-06-30 09:00:00|61543.5|61447.5|61526.3|61430.3|61683.9|61587.9|61466.8|61370.8|3328
1719741600000|2024-06-30 10:00:00|61526.2|61430.2|61508|61412|61609.1|61513.1|61479.6|61383.6|2811
1719745200000|2024-06-30 11:00:00|61501.1|61405.1|61528|61432|61631.1|61535.1|61497.8|61401.8|3996
1719748800000|2024-06-30 12:00:00|61537.1|61441.1|61488|61392|61629.6|61533.6|61336.5|61240.5|3735
1719752400000|2024-06-30 13:00:00|61488.1|61392.1|61685.2|61589.2|61724.5|61628.5|61440.5|61344.5|4111
1719756000000|2024-06-30 14:00:00|61685.6|61589.6|61565.4|61469.4|61841.6|61745.6|61514.1|61418.1|4638
1719759600000|2024-06-30 15:00:00|61565.7|61469.7|61708.9|61612.9|61767.3|61671.3|61565.5|61469.5|2766
1719763200000|2024-06-30 16:00:00|61709.3|61613.3|61596.4|61500.4|61752.5|61656.5|61576.7|61480.7|2281
1719766800000|2024-06-30 17:00:00|61616.9|61520.9|61705.6|61609.6|61857.2|61761.2|61600.1|61504.1|3345
1719770400000|2024-06-30 18:00:00|61705.9|61609.9|62022.3|61926.3|62049.9|61953.9|61666.9|61570.9|3019
1719774000000|2024-06-30 19:00:00|62021.8|61925.8|62060|61884|62119.5|61960.1|61891.5|61795.5|4407
1719777600000|2024-06-30 20:00:00|62059.2|61883.2|61995|61899|62420.4|62244.4|61959.8|61845.5|4864
1719781200000|2024-06-30 21:00:00|61968.6|61872.6|61937.4|61841.4|62010.2|61914.2|61833.3|61737.3|501
1719784800000|2024-06-30 22:00:00|61930.9|61834.9|62935.5|62839.5|62953.5|62857.5|61885.5|61789.5|1607
1719788400000|2024-06-30 23:00:00|62891.7|62795.7|62793.1|62697.1|63058.1|62962.1|62749.1|62653.1|1035
1719792000000|2024-07-01 00:00:00|62783.8|62687.8|62894|62798|62940.2|62844.2|62551|62455|546
1719795600000|2024-07-01 01:00:00|62918.5|62822.5|63608.3|63512.3|63732.7|63636.7|62892.5|62796.5|1704
1719799200000|2024-07-01 02:00:00|63617|63521|63443.5|63347.5|63817.2|63721.2|63302.4|63206.4|1330
1719802800000|2024-07-01 03:00:00|63447.4|63351.4|63447.6|63351.6|63535.5|63439.5|63348.1|63252.1|853
1719806400000|2024-07-01 04:00:00|63443.5|63347.5|63295|63199|63494.8|63398.8|63265.9|63169.9|1549
1719810000000|2024-07-01 05:00:00|63292.1|63196.1|63447.6|63351.6|63463|63367|63266.1|63170.1|739
1719813600000|2024-07-01 06:00:00|63447.5|63351.5|63418.3|63322.3|63467.9|63371.9|63296.9|63200.9|556
1719817200000|2024-07-01 07:00:00|63418.2|63322.2|63279.1|63183.1|63448.2|63352.2|63279.1|63183.1|1483
1719820800000|2024-07-01 08:00:00|63285.2|63189.2|62909.1|62813.1|63325.3|63229.3|62834.3|62738.3|1123
1719824400000|2024-07-01 09:00:00|62916.1|62820.1|62912.5|62816.5|63025.9|62929.9|62793|62697|1072
1719828000000|2024-07-01 10:00:00|62946.4|62850.4|62868.7|62772.7|62974.9|62878.9|62803.7|62707.7|859
1719831600000|2024-07-01 11:00:00|62834.4|62738.4|62671|62575|62887.4|62791.4|62596.1|62500.1|1093
1719835200000|2024-07-01 12:00:00|62673|62577|62892.5|62796.5|62902.5|62806.5|62619.9|62523.9|844
1719838800000|2024-07-01 13:00:00|62893.5|62797.5|62733.9|62637.9|63082.2|62986.2|62536.1|62440.1|1898
1719842400000|2024-07-01 14:00:00|62756.9|62660.9|62831|62735|62947.2|62851.2|62603.3|62507.3|1488
1719846000000|2024-07-01 15:00:00|62795.3|62699.3|63134.9|63038.9|63136|63040|62795.3|62699.3|1102
1719849600000|2024-07-01 16:00:00|63133.5|63037.5|63116.7|63020.7|63328.9|63232.9|62954.1|62858.1|1699
1719853200000|2024-07-01 17:00:00|63121.1|63025.1|63684.1|63588.1|63702.1|63606.1|63057.7|62961.7|1470
1719856800000|2024-07-01 18:00:00|63669.5|63573.5|63644.5|63548.5|63894.6|63798.6|63460.6|63364.6|1711
1719860400000|2024-07-01 19:00:00|63650.2|63554.2|63237.7|63141.7|63666.1|63570.1|63090.9|62994.9|3234
1719864000000|2024-07-01 20:00:00|63233.8|63137.8|63311.9|63215.9|63450.7|63354.7|63157.7|63061.7|1127
1719867600000|2024-07-01 21:00:00|63312|63216|63158|63062|63312|63216|63052.5|62956.5|2119
1719871200000|2024-07-01 22:00:00|63153.1|63057.1|62999.5|62903.5|63200|63104|62815.6|62719.6|911
1719874800000|2024-07-01 23:00:00|63005|62909|62910.7|62814.7|63075|62979|62837.1|62741.1|2432
1719878400000|2024-07-02 00:00:00|62906.6|62810.6|62916.1|62820.1|62996.9|62900.9|62779.4|62683.4|1401
1719882000000|2024-07-02 01:00:00|62945.4|62849.4|62947.6|62851.6|62976.9|62880.9|62854.1|62758.1|1095
1719885600000|2024-07-02 02:00:00|62927.8|62831.8|63020|62924|63122.8|63026.8|62921.2|62825.2|895
1719889200000|2024-07-02 03:00:00|63015|62919|63166.1|63070.1|63287.4|63191.4|62982|62886|924
1719892800000|2024-07-02 04:00:00|63155.5|63059.5|63053.6|62957.6|63262.1|63166.1|63049.7|62953.7|1663
1719896400000|2024-07-02 05:00:00|63056|62960|63028.2|62932.2|63096|63000|63001.5|62905.5|473
1719900000000|2024-07-02 06:00:00|63047.5|62951.5|62872.2|62776.2|63062.6|62966.6|62826.7|62730.7|835
1719903600000|2024-07-02 07:00:00|62872.1|62776.1|62733.5|62637.5|62908.1|62812.1|62616.2|62520.2|958
1719907200000|2024-07-02 08:00:00|62606.4|62510.4|62665|62569|62772.8|62676.8|62422.5|62326.5|1490
1719910800000|2024-07-02 09:00:00|62668.8|62572.8|62658.9|62562.9|62781.7|62685.7|62608.1|62512.1|837
1719914400000|2024-07-02 10:00:00|62649.1|62553.1|62720.8|62624.8|62775.1|62679.1|62446.5|62350.5|253
1719918000000|2024-07-02 11:00:00|62720|62624|62833.5|62737.5|62853.9|62757.9|62604.1|62508.1|727
1719921600000|2024-07-02 12:00:00|62834.5|62738.5|62883.6|62787.6|63035.5|62939.5|62700.5|62604.5|816
1719925200000|2024-07-02 13:00:00|62882.7|62786.7|62630.2|62534.2|63133.5|63037.5|62563.6|62467.6|2104
1719928800000|2024-07-02 14:00:00|62627.5|62531.5|62028.1|61932.1|62753.3|62657.3|61862.5|61766.5|2286
1719932400000|2024-07-02 15:00:00|62054|61958|61957.5|61861.5|62149.5|62053.5|61853|61757|1152
1719936000000|2024-07-02 16:00:00|61952.2|61856.2|61932.4|61836.4|62028|61932|61807.2|61711.2|803
1719939600000|2024-07-02 17:00:00|61932.9|61836.9|62149.5|62053.5|62157.2|62061.2|61880.5|61784.5|492
1719943200000|2024-07-02 18:00:00|62150.1|62054.1|62315.1|62219.1|62373.3|62277.3|62118.8|62022.8|455
1719946800000|2024-07-02 19:00:00|62320|62224|61913.3|61817.3|62373.8|62277.8|61846.5|61750.5|952
1719950400000|2024-07-02 20:00:00|61888|61792|62001.1|61905.1|62081.1|61985.1|61862.8|61766.8|290
1719954000000|2024-07-02 21:00:00|62000.9|61904.9|61937.1|61841.1|62084.8|61988.8|61892.4|61796.4|2353
1719957600000|2024-07-02 22:00:00|61945.7|61849.7|62111|62015|62117.8|62021.8|61937.1|61841.1|649
1719961200000|2024-07-02 23:00:00|62096.1|62000.1|62112.4|62016.4|62208|62112|62044.1|61948.1|75
1719964800000|2024-07-03 00:00:00|62128.8|62032.8|62102.6|62006.6|62282|62186|62096.5|62000.5|392
1719968400000|2024-07-03 01:00:00|62100|62004|61620.7|61524.7|62212|62116|61352.4|61256.4|1402
1719972000000|2024-07-03 02:00:00|61580.2|61484.2|61361|61265|61622.2|61526.2|61209.5|61113.5|1281
1719975600000|2024-07-03 03:00:00|61318.5|61222.5|60984.5|60888.5|61361.9|61265.9|60626.4|60530.4|1176
1719979200000|2024-07-03 04:00:00|60980.5|60884.5|60853.7|60757.7|60980.5|60884.5|60798.1|60702.1|501
1719982800000|2024-07-03 05:00:00|60860.1|60764.1|61104.5|61008.5|61104.5|61008.5|60853.7|60757.7|463
1719986400000|2024-07-03 06:00:00|61111.5|61015.5|61022|60926|61171.8|61075.8|60974.2|60878.2|498
1719990000000|2024-07-03 07:00:00|60976.6|60880.6|60878.9|60782.9|61058|60962|60846.4|60750.4|1288
1719993600000|2024-07-03 08:00:00|60854.5|60758.5|60500.3|60404.3|61002|60906|60417.4|60321.4|1352
1719997200000|2024-07-03 09:00:00|60501.8|60405.8|60585.1|60489.1|60662.2|60566.2|60328.1|60232.1|940
1720000800000|2024-07-03 10:00:00|60591.3|60495.3|60383.2|60287.2|60615.5|60519.5|59631.5|59535.5|2485
1720004400000|2024-07-03 11:00:00|60386.1|60290.1|60390.3|60294.3|60472.5|60376.5|60107|60011|1073
1720008000000|2024-07-03 12:00:00|60386|60290|59995|59899|60386.5|60290.5|59902.3|59806.3|1190
1720011600000|2024-07-03 13:00:00|60004|59908|60556.7|60460.7|60647|60551|59717.5|59621.5|1287
1720015200000|2024-07-03 14:00:00|60561.6|60465.6|60307.1|60211.1|60758.2|60662.2|60273.7|60177.7|1455
1720018800000|2024-07-03 15:00:00|60288.6|60192.6|60178.6|60082.6|60482.9|60386.9|59962.3|59866.3|1494
1720022400000|2024-07-03 16:00:00|60173|60077|60505.6|60409.6|60659.3|60563.3|60097.7|60001.7|1430
1720026000000|2024-07-03 17:00:00|60506|60410|60380.4|60284.4|60535|60439|60223.1|60127.1|1170
1720029600000|2024-07-03 18:00:00|60383.5|60287.5|60248.1|60152.1|60458|60362|60248.1|60152.1|966
1720033200000|2024-07-03 19:00:00|60250.3|60154.3|59691.1|59595.1|60270.7|60174.7|59688.1|59592.1|2480
1720036800000|2024-07-03 20:00:00|59690.6|59594.6|59614.3|59518.3|59891.6|59795.6|59605.1|59509.1|2309
1720040400000|2024-07-03 21:00:00|59614.9|59518.9|60266.8|60170.8|60346.2|60250.2|59451.1|59355.1|4693
1720044000000|2024-07-03 22:00:00|60261.3|60165.3|60334.6|60238.6|60384.6|60288.6|60132|60036|520
1720047600000|2024-07-03 23:00:00|60341.5|60245.5|60224.1|60128.1|60404.1|60308.1|60191.6|60095.6|738
1720051200000|2024-07-04 00:00:00|60230.3|60134.3|60439|60343|60495.2|60399.2|60227.6|60131.6|1186
1720054800000|2024-07-04 01:00:00|60459.6|60363.6|58606.1|58510.1|60522.8|60426.8|58499.2|58403.2|4945
1720058400000|2024-07-04 02:00:00|58604.5|58508.5|59000.8|58904.8|59135|59039|57938.1|57842.1|4285
1720062000000|2024-07-04 03:00:00|59007.8|58911.8|59140.3|59044.3|59190.1|59094.1|58888|58792|2432
1720065600000|2024-07-04 04:00:00|59130.7|59034.7|58981.5|58885.5|59186.8|59090.8|58741.4|58645.4|1962
1720069200000|2024-07-04 05:00:00|59005.5|58909.5|58923.9|58827.9|59060.1|58964.1|58886.8|58790.8|2049
1720072800000|2024-07-04 06:00:00|58922.3|58826.3|58822.9|58726.9|59105.3|59009.3|58593.3|58497.3|3342
1720076400000|2024-07-04 07:00:00|58821|58725|58268|58172|58906|58810|58122.5|58026.5|4124
1720080000000|2024-07-04 08:00:00|58265.1|58169.1|57704.9|57608.9|58534.4|58438.4|57300|57204|5124
1720083600000|2024-07-04 09:00:00|57702.9|57606.9|57770.6|57674.6|57884.5|57788.5|57034.1|56938.1|4648
1720087200000|2024-07-04 10:00:00|57769.3|57673.3|57965.3|57869.3|57973.9|57877.9|57451.3|57355.3|2704
1720090800000|2024-07-04 11:00:00|57963.3|57867.3|57789.5|57693.5|58141.3|58045.3|57709.7|57613.7|2068
1720094400000|2024-07-04 12:00:00|57768.6|57672.6|57277.8|57181.8|57782|57686|57218|57122|2692
1720098000000|2024-07-04 13:00:00|57296|57200|57438.7|57342.7|57525.9|57429.9|56814.9|56718.9|5645
1720101600000|2024-07-04 14:00:00|57442|57346|57478|57382|57555.6|57459.6|56905.9|56809.9|2996
1720105200000|2024-07-04 15:00:00|57452.4|57356.4|58147.9|58051.9|58378.1|58282.1|57367.6|57271.6|4136
1720108800000|2024-07-04 16:00:00|58150.8|58054.8|58333.3|58237.3|58421.3|58325.3|57792.5|57696.5|4099
1720112400000|2024-07-04 17:00:00|58322.2|58226.2|58284|58188|58411.9|58315.9|58113.6|58017.6|2787
1720116000000|2024-07-04 18:00:00|58268.7|58172.7|58198|58102|58406.1|58310.1|57986|57890|3685
1720119600000|2024-07-04 19:00:00|58176.5|58080.5|58330.8|58234.8|58704.8|58608.8|58176.5|58080.5|4579
1720123200000|2024-07-04 20:00:00|58330.1|58234.1|58382.2|58286.2|58383.6|58287.6|58180.2|58084.2|2443
1720126800000|2024-07-04 21:00:00|58384.9|58288.9|58541.1|58445.1|58678.2|58582.2|58334.3|58238.3|3694
1720130400000|2024-07-04 22:00:00|58539.2|58443.2|58071.9|57975.9|58812.1|58716.1|58028.5|57932.5|3479
1720134000000|2024-07-04 23:00:00|58075.9|57979.9|57097.4|57001.4|58146.9|58050.9|56980.5|56884.5|6400
1720137600000|2024-07-05 00:00:00|57094.2|56998.2|57418.5|57322.5|57578.2|57482.2|56745.7|56649.7|8935
1720141200000|2024-07-05 01:00:00|57409.4|57313.4|57219.3|57123.3|57483.7|57387.7|56860.1|56764.1|5435
1720144800000|2024-07-05 02:00:00|57218.7|57122.7|55811.4|55715.4|57224.9|57128.9|55543|55447|6500
1720148400000|2024-07-05 03:00:00|55800.1|55704.1|55259.5|55163.5|55993.5|55897.5|55078|54982|11211
1720152000000|2024-07-05 04:00:00|55258|55162|53985.1|53889.1|55391.2|55295.2|53584|53488|8678
1720155600000|2024-07-05 05:00:00|53984|53888|54847.3|54751.3|54847.3|54751.3|53841.6|53745.6|6335
1720159200000|2024-07-05 06:00:00|54848|54752|54332|54236|54851.7|54755.7|53932|53836|7006
1720162800000|2024-07-05 07:00:00|54330.5|54234.5|54446.6|54350.6|54492|54396|54023.1|53927.1|4475
1720166400000|2024-07-05 08:00:00|54450.4|54354.4|54129.9|54033.9|54473.5|54377.5|54105|54009|4247
1720170000000|2024-07-05 09:00:00|54134|54038|54569|54473|54770.9|54674.9|53948|53852|5725
1720173600000|2024-07-05 10:00:00|54568.4|54472.4|55026|54930|55388.1|55292.1|54452|54356|6507
1720177200000|2024-07-05 11:00:00|55036|54940|55534.5|55438.5|55693.4|55597.4|55030.5|54934.5|5327
1720180800000|2024-07-05 12:00:00|55528.1|55432.1|55100.8|55004.8|55946.6|55850.6|55090.4|54994.4|5975
1720184400000|2024-07-05 13:00:00|55102.4|55006.4|55880.9|55784.9|55920.9|55824.9|54887.3|54791.3|6756
1720188000000|2024-07-05 14:00:00|55878.8|55782.8|55802|55706|55938.4|55842.4|55393.7|55297.7|6185
1720191600000|2024-07-05 15:00:00|55804|55708|56710.5|56614.5|56720|56624|55714.7|55618.7|7110
1720195200000|2024-07-05 16:00:00|56709.1|56613.1|56503.3|56407.3|56967|56871|56207.2|56111.2|7172
1720198800000|2024-07-05 17:00:00|56507.1|56411.1|56509.1|56413.1|57074.9|56978.9|56361|56265|5201
1720202400000|2024-07-05 18:00:00|56516.8|56420.8|56598.2|56502.2|56766|56670|55894.3|55798.3|6107
1720206000000|2024-07-05 19:00:00|56598|56502|56519.7|56423.7|56794.2|56698.2|56382.1|56286.1|7698
1720209600000|2024-07-05 20:00:00|56516.2|56420.2|56402.9|56306.9|56565.2|56469.2|56370.2|56274.2|5869
1720249200000|2024-07-06 07:00:00|56467.7|56371.7|56653|56557|56720.4|56624.4|56457.3|56361.3|5841
1720252800000|2024-07-06 08:00:00|56652.8|56556.8|56606.2|56510.2|56707.6|56611.6|56557.1|56461.1|5043
1720256400000|2024-07-06 09:00:00|56606.4|56510.4|56809.1|56713.1|56814.4|56718.4|56504.3|56408.3|4045
1720260000000|2024-07-06 10:00:00|56807.4|56711.4|56831.3|56735.3|56919|56823|56703|56607|5424
1720263600000|2024-07-06 11:00:00|56831.5|56735.5|56788.3|56692.3|56848.1|56752.1|56727.1|56631.1|5043
1720267200000|2024-07-06 12:00:00|56789.9|56693.9|56802.9|56706.9|56831.8|56735.8|56562.8|56466.8|4304
1720270800000|2024-07-06 13:00:00|56803|56707|57039.9|56943.9|57319.8|57223.8|56711.4|56615.4|6583
1720274400000|2024-07-06 14:00:00|57045.1|56949.1|57112.8|57016.8|57170.3|57074.3|56799.4|56703.4|8002
1720278000000|2024-07-06 15:00:00|57112|57016|57366.6|57270.6|57474.5|57378.5|56990.4|56894.4|8949
1720281600000|2024-07-06 16:00:00|57366.5|57270.5|57901.3|57805.3|58150.6|58054.6|57239.6|57143.6|10711
1720285200000|2024-07-06 17:00:00|57902.9|57806.9|58015|57919|58069.6|57973.6|57803.3|57707.3|7630
1720288800000|2024-07-06 18:00:00|58014.7|57918.7|57845.3|57749.3|58069.6|57973.6|57799.5|57703.5|5740
1720292400000|2024-07-06 19:00:00|57842.7|57746.7|57910.1|57814.1|57979.2|57883.2|57784.8|57688.8|3766
1720296000000|2024-07-06 20:00:00|57910.4|57814.4|58029.2|57933.2|58248|58152|57884|57788|5508
1720299600000|2024-07-06 21:00:00|58028.8|57932.8|57920.4|57824.4|58296.1|58200.1|57881.3|57785.3|4676
1720303200000|2024-07-06 22:00:00|57920.8|57824.8|58156.3|58060.3|58164.3|58068.3|57920.8|57824.8|5657
1720306800000|2024-07-06 23:00:00|58157.2|58061.2|58283.4|58187.4|58519.3|58423.3|58155.5|58059.5|6008
1720310400000|2024-07-07 00:00:00|58284.3|58188.3|57983.1|57887.1|58340.7|58244.7|57972.3|57876.3|6575
1720314000000|2024-07-07 01:00:00|57983.8|57887.8|58165.8|58069.8|58350.8|58254.8|57897.2|57801.2|6320
1720317600000|2024-07-07 02:00:00|58165.9|58069.9|58411.9|58315.9|58484.7|58388.7|58162|58066|6487
1720321200000|2024-07-07 03:00:00|58412.9|58316.9|58009.4|57913.4|58413.8|58317.8|57922.8|57826.8|6964
1720324800000|2024-07-07 04:00:00|58012.3|57916.3|57643.9|57547.9|58056.8|57960.8|57624.3|57528.3|6392
1720328400000|2024-07-07 05:00:00|57644|57548|57702.2|57606.2|57838.8|57742.8|57465.3|57369.3|5595
1720332000000|2024-07-07 06:00:00|57701.9|57605.9|57694|57598|57836.4|57740.4|57659.7|57563.7|3781
1720335600000|2024-07-07 07:00:00|57694.1|57598.1|57417.7|57321.7|57738.8|57642.8|57132.3|57036.3|7248
1720339200000|2024-07-07 08:00:00|57418.3|57322.3|57693.9|57597.9|57701.8|57605.8|57413.8|57317.8|5432
1720342800000|2024-07-07 09:00:00|57694|57598|57770.9|57674.9|57776.2|57680.2|57612.1|57516.1|5698
1720346400000|2024-07-07 10:00:00|57769.4|57673.4|57567.1|57471.1|57957.1|57861.1|57554.5|57458.5|6002
1720350000000|2024-07-07 11:00:00|57563.1|57467.1|57496.4|57400.4|57588.1|57492.1|57402|57306|4857
1720353600000|2024-07-07 12:00:00|57497.2|57401.2|57388.2|57292.2|57660.8|57564.8|57263.1|57167.1|6602
1720357200000|2024-07-07 13:00:00|57388|57292|56910.7|56814.7|57404.9|57308.9|56831.8|56735.8|9731
1720360800000|2024-07-07 14:00:00|56910.4|56814.4|56805.3|56709.3|56981.5|56885.5|56634.2|56538.2|8826
1720364400000|2024-07-07 15:00:00|56808.6|56712.6|56866.8|56770.8|57089|56993|56776.6|56680.6|8879
1720368000000|2024-07-07 16:00:00|56865.6|56769.6|57158.3|57062.3|57200.7|57104.7|56802.7|56706.7|8423
1720371600000|2024-07-07 17:00:00|57158.5|57062.5|57276.3|57180.3|57322.6|57226.6|56840.8|56744.8|5981
1720375200000|2024-07-07 18:00:00|57277.6|57181.6|57213.4|57117.4|57426.2|57330.2|57168|57072|5453
1720378800000|2024-07-07 19:00:00|57213.3|57117.3|57234.1|57058.1|57245|57143.3|57077|56947.2|4338
1720382400000|2024-07-07 20:00:00|57235.5|57059.5|57351|57175|57401.5|57225.5|57126.3|56950.3|4892
1720386000000|2024-07-07 21:00:00|57351.3|57175.3|56636.1|56540.1|57368.5|57192.5|56253|56157|5861
1720389600000|2024-07-07 22:00:00|56631.9|56535.9|56443.7|56347.7|56832.1|56736.1|56443.5|56347.5|4168
1720393200000|2024-07-07 23:00:00|56443.6|56347.6|55905.8|55809.8|56567|56471|55779.1|55683.1|5842
1720396800000|2024-07-08 00:00:00|55907.9|55811.9|55142|55046|56069.9|55973.9|55097.2|55001.2|9005
1720400400000|2024-07-08 01:00:00|55141|55045|55002.8|54906.8|55151.1|55055.1|54343.4|54247.4|8807
1720404000000|2024-07-08 02:00:00|55004|54908|55430.9|55334.9|55491|55395|54670.3|54574.3|6909
1720407600000|2024-07-08 03:00:00|55432.2|55336.2|55207.2|55111.2|55525.8|55429.8|54920|54824|6536
1720411200000|2024-07-08 04:00:00|55206|55110|55538.9|55442.9|55662.5|55566.5|55010.2|54914.2|5470
1720414800000|2024-07-08 05:00:00|55547.4|55451.4|55526.7|55430.7|55757.2|55661.2|55335.3|55239.3|5869
1720418400000|2024-07-08 06:00:00|55528|55432|55682|55586|55942.6|55846.6|55261.9|55165.9|5908
1720422000000|2024-07-08 07:00:00|55683.3|55587.3|55903.7|55807.7|55914.9|55818.9|55571.8|55475.8|3777
1720425600000|2024-07-08 08:00:00|55901.9|55805.9|57821.6|57725.6|57922.4|57826.4|55788|55692|10282
1720429200000|2024-07-08 09:00:00|57825.3|57729.3|57557.8|57461.8|58244.8|58148.8|57406.5|57310.5|7330
1720432800000|2024-07-08 10:00:00|57557.2|57461.2|56864.5|56768.5|57762|57666|56757|56661|7146
1720436400000|2024-07-08 11:00:00|56865|56769|57197|57101|57386.2|57290.2|56805.1|56709.1|5590
1720440000000|2024-07-08 12:00:00|57180.5|57084.5|57196.2|57100.2|57640.4|57544.4|56909.9|56813.9|5181
1720443600000|2024-07-08 13:00:00|57188.6|57092.6|57260.2|57164.2|57473|57377|56846.2|56750.2|6898
1720447200000|2024-07-08 14:00:00|57262.6|57166.6|56233.2|56137.2|57326.3|57230.3|54999.8|54903.8|8827
1720450800000|2024-07-08 15:00:00|56225.6|56129.6|55809.1|55713.1|56804.6|56708.6|55748.2|55652.2|7361
1720454400000|2024-07-08 16:00:00|55797.6|55701.6|55852|55756|56152.5|56056.5|55481.1|55385.1|6519
1720458000000|2024-07-08 17:00:00|55851|55755|56335.4|56239.4|56408.4|56312.4|55639.3|55543.3|6366
1720461600000|2024-07-08 18:00:00|56338.7|56242.7|56332.2|56236.2|56610.4|56514.4|56210.1|56114.1|5933
1720465200000|2024-07-08 19:00:00|56331.2|56235.2|56525.5|56429.5|56589.6|56493.6|56199.3|56103.3|5580
1720468800000|2024-07-08 20:00:00|56527.3|56431.3|56304.6|56208.6|56609|56513|56252.1|56156.1|4475
1720472400000|2024-07-08 21:00:00|56304|56208|56694.2|56598.2|56824|56728|56250.3|56154.3|6050
1720476000000|2024-07-08 22:00:00|56692.9|56596.9|56729.2|56633.2|57009.8|56913.8|56598.1|56502.1|5676
1720479600000|2024-07-08 23:00:00|56726.5|56630.5|56764.3|56668.3|56909.2|56813.2|56667.7|56571.7|4197
1720483200000|2024-07-09 00:00:00|56756.6|56660.6|56590|56494|56811.4|56715.4|56346.2|56250.2|6157
1720486800000|2024-07-09 01:00:00|56588.1|56492.1|56608.5|56512.5|57323.7|57227.7|56496.4|56400.4|7648
1720490400000|2024-07-09 02:00:00|56608.4|56512.4|57309.9|57213.9|57398|57302|56385.7|56289.7|5897
1720494000000|2024-07-09 03:00:00|57314.5|57218.5|57216.4|57120.4|57316.1|57220.1|56930.1|56834.1|4590
1720497600000|2024-07-09 04:00:00|57212.8|57116.8|57340.1|57244.1|57408.2|57312.2|57151|57055|4656
1720501200000|2024-07-09 05:00:00|57337.1|57241.1|57339.5|57243.5|57463.4|57367.4|57172.9|57076.9|4646
1720504800000|2024-07-09 06:00:00|57339.7|57243.7|57528|57432|57791.5|57695.5|57244.1|57148.1|4854
1720508400000|2024-07-09 07:00:00|57529.2|57433.2|57164.8|57068.8|57608|57512|57066.2|56970.2|4182
1720512000000|2024-07-09 08:00:00|57166.4|57070.4|57654|57558|57938|57842|57067.8|56971.8|5817
1720515600000|2024-07-09 09:00:00|57654.5|57558.5|57636.6|57540.6|57735.8|57639.8|57550|57454|4377
1720519200000|2024-07-09 10:00:00|57636|57540|57474.5|57378.5|57712.9|57616.9|57330|57234|3558
1720522800000|2024-07-09 11:00:00|57477.3|57381.3|57479.3|57383.3|57586.3|57490.3|57274|57178|4734
1720526400000|2024-07-09 12:00:00|57476|57380|57386|57290|57598.1|57502.1|57325.1|57229.1|3451
1720530000000|2024-07-09 13:00:00|57388.8|57292.8|57368|57272|57450.5|57354.5|57023.9|56927.9|5196
1720533600000|2024-07-09 14:00:00|57370.6|57274.6|57115.4|57019.4|58163.4|58067.4|57115.4|57019.4|9414
1720537200000|2024-07-09 15:00:00|57115.7|57019.7|57524.9|57428.9|57542.6|57446.6|56959.5|56863.5|6980
1720540800000|2024-07-09 16:00:00|57519|57423|57738.3|57642.3|57904.2|57808.2|57452.1|57356.1|5995
1720544400000|2024-07-09 17:00:00|57738.8|57642.8|57574|57478|57843.8|57747.8|57423.1|57327.1|4314
1720548000000|2024-07-09 18:00:00|57573.6|57477.6|57955.5|57859.5|58325.8|58229.8|57496.1|57400.1|5556
1720551600000|2024-07-09 19:00:00|57950.1|57854.1|57907.9|57811.9|57979|57883|57738.6|57642.6|5259
1720555200000|2024-07-09 20:00:00|57907.4|57811.4|57976.1|57880.1|58146.4|58050.4|57752.3|57656.3|4180
1720558800000|2024-07-09 21:00:00|57979.1|57883.1|57845.5|57749.5|58026.1|57930.1|57810.8|57714.8|3713
1720562400000|2024-07-09 22:00:00|57850.6|57754.6|57982.6|57886.6|58298.5|58202.5|57766.3|57670.3|3744
1720566000000|2024-07-09 23:00:00|57982|57886|58091.1|57995.1|58161.2|58065.2|57916.1|57820.1|2899
1720569600000|2024-07-10 00:00:00|58079|57983|57537.5|57441.5|58086.5|57990.5|57479.3|57383.3|4602
1720573200000|2024-07-10 01:00:00|57536.9|57440.9|57845.4|57749.4|58042.5|57946.5|57395.7|57299.7|4406
1720576800000|2024-07-10 02:00:00|57843.9|57747.9|57932.3|57836.3|57956.1|57860.1|57700.1|57604.1|4470
1720580400000|2024-07-10 03:00:00|57932.8|57836.8|58238|58142|58242.3|58146.3|57901|57805|3704
1720584000000|2024-07-10 04:00:00|58235|58139|59394|59298|59453.8|59357.8|58230.3|58134.3|8099
1720587600000|2024-07-10 05:00:00|59393.3|59297.3|59028.4|58932.4|59507.7|59411.7|58877.5|58781.5|5121
1720591200000|2024-07-10 06:00:00|59029|58933|59295.7|59199.7|59355.9|59259.9|58903.2|58807.2|5468
1720594800000|2024-07-10 07:00:00|59299|59203|59024.1|58928.1|59335.3|59239.3|58899.6|58803.6|3561
1720598400000|2024-07-10 08:00:00|59024.9|58928.9|58801|58705|59076.7|58980.7|58663.9|58567.9|5418
1720602000000|2024-07-10 09:00:00|58798|58702|58529.4|58433.4|58814|58718|58449|58353|4708
1720605600000|2024-07-10 10:00:00|58531.9|58435.9|58703.3|58607.3|58764|58668|58370|58274|2742
1720609200000|2024-07-10 11:00:00|58697.6|58601.6|58539|58443|58756.1|58660.1|58398|58302|4135
1720612800000|2024-07-10 12:00:00|58540|58444|58186.2|58090.2|58601|58505|57800.5|57704.5|3654
1720616400000|2024-07-10 13:00:00|58208|58112|57806.4|57710.4|58332.6|58236.6|57569.1|57473.1|6451
1720620000000|2024-07-10 14:00:00|57799.6|57703.6|57759|57663|57933.9|57837.9|57550.1|57454.1|5958
1720623600000|2024-07-10 15:00:00|57761|57665|57748.1|57652.1|58068.6|57972.6|57545.1|57449.1|5495
1720627200000|2024-07-10 16:00:00|57747.9|57651.9|57742.8|57646.8|58058.4|57962.4|57635.1|57539.1|5642
1720630800000|2024-07-10 17:00:00|57742|57646|57675.1|57579.1|57801.8|57705.8|57501.4|57405.4|5322
1720634400000|2024-07-10 18:00:00|57675|57579|57677.8|57581.8|57832.7|57736.7|57537.6|57441.6|4210
1720638000000|2024-07-10 19:00:00|57674.7|57578.7|57438|57342|57674.7|57578.7|57404.5|57308.5|4832
1720641600000|2024-07-10 20:00:00|57440|57344|57451.2|57355.2|57598|57502|57210.8|57114.8|5511
1720645200000|2024-07-10 21:00:00|57451.1|57355.1|57482.4|57386.4|57596.9|57500.9|57320.4|57224.4|4042
1720648800000|2024-07-10 22:00:00|57476.5|57380.5|57749.5|57653.5|57877|57781|57471.5|57375.5|4685
1720652400000|2024-07-10 23:00:00|57748.5|57652.5|57773.8|57677.8|57914|57818|57652.3|57556.3|4096
1720656000000|2024-07-11 00:00:00|57771|57675|57672.9|57576.9|57776.8|57680.8|57419.5|57323.5|5000
1720659600000|2024-07-11 01:00:00|57668.6|57572.6|58328|58232|58434.2|58338.2|57529.3|57433.3|7037
1720663200000|2024-07-11 02:00:00|58328.2|58232.2|57912|57816|58416.6|58320.6|57791.9|57695.9|6536
1720666800000|2024-07-11 03:00:00|57912.4|57816.4|57609.1|57513.1|58003.4|57907.4|57110.9|57014.9|5512
1720670400000|2024-07-11 04:00:00|57610.7|57514.7|57814|57718|57830.1|57734.1|57532|57436|4039
1720674000000|2024-07-11 05:00:00|57816|57720|58041.1|57945.1|58126.1|58030.1|57748.1|57652.1|4565
1720677600000|2024-07-11 06:00:00|58040.1|57944.1|58044|57948|58132.2|58036.2|57919.4|57823.4|4536
1720681200000|2024-07-11 07:00:00|58048|57952|58234.5|58138.5|58337.7|58241.7|57973.6|57877.6|4145
1720684800000|2024-07-11 08:00:00|58235.3|58139.3|58205.7|58109.7|58367|58271|58104|58008|5221
1720688400000|2024-07-11 09:00:00|58209.8|58113.8|58330|58234|58418|58322|58119|58023|3698
1720692000000|2024-07-11 10:00:00|58329.6|58233.6|58505.2|58409.2|58533.4|58437.4|58222.3|58126.3|5629
1720695600000|2024-07-11 11:00:00|58502.5|58406.5|58818.9|58722.9|58935.4|58839.4|58437.1|58341.1|6058
1720699200000|2024-07-11 12:00:00|58823|58727|58859.9|58763.9|59525|59429|58545|58449|8677
1720702800000|2024-07-11 13:00:00|58859.8|58763.8|58608.9|58512.9|59019|58923|58310|58214|8656
1720706400000|2024-07-11 14:00:00|58611.6|58515.6|57838|57742|58719|58623|57611.7|57515.7|7097
1720710000000|2024-07-11 15:00:00|57844|57748|57451.3|57355.3|58173.6|58077.6|57323|57227|6827
1720713600000|2024-07-11 16:00:00|57450|57354|57695.6|57599.6|57788.5|57692.5|57232|57136|6507
1720717200000|2024-07-11 17:00:00|57691.7|57595.7|57852|57756|57981.9|57885.9|57640.3|57544.3|4704
1720720800000|2024-07-11 18:00:00|57853|57757|57887.4|57791.4|58042|57946|57728.8|57632.8|3373
1720724400000|2024-07-11 19:00:00|57881.6|57785.6|57432.2|57336.2|57897.4|57801.4|57400.4|57304.4|4694
1720728000000|2024-07-11 20:00:00|57430|57334|57602|57506|57639.7|57543.7|57263.6|57167.6|5114
1720731600000|2024-07-11 21:00:00|57602.6|57506.6|57509.2|57413.2|57654.8|57558.8|57372.9|57276.9|3551
1720735200000|2024-07-11 22:00:00|57508.2|57412.2|57386.9|57290.9|57585.3|57489.3|57214.9|57118.9|4894
1720738800000|2024-07-11 23:00:00|57387.8|57291.8|57391.7|57295.7|57440.2|57344.2|57209.1|57113.1|6580
1720742400000|2024-07-12 00:00:00|57392.3|57296.3|57224.9|57128.9|57612.9|57516.9|57207.3|57111.3|8628
1720746000000|2024-07-12 01:00:00|57224.8|57128.8|56992.1|56896.1|57395.3|57299.3|56601|56505|7394
1720749600000|2024-07-12 02:00:00|56990.2|56894.2|57383.9|57287.9|57459.3|57363.3|56951|56855|4654
1720753200000|2024-07-12 03:00:00|57380.9|57284.9|56964.2|56868.2|57418.6|57322.6|56914.5|56818.5|4603
1720756800000|2024-07-12 04:00:00|56963.1|56867.1|57069.9|56973.9|57106.5|57010.5|56769.1|56673.1|3832
1720760400000|2024-07-12 05:00:00|57075|56979|57074.9|56978.9|57153.5|57057.5|57001.4|56905.4|3848
1720764000000|2024-07-12 06:00:00|57076|56980|57264.9|57168.9|57452|57356|57068.2|56972.2|3454
1720767600000|2024-07-12 07:00:00|57266|57170|57150.7|57054.7|57360.1|57264.1|56897.8|56801.8|3950
1720771200000|2024-07-12 08:00:00|57152|57056|57366.8|57270.8|57368.1|57272.1|57084.4|56988.4|3626
1720774800000|2024-07-12 09:00:00|57366.9|57270.9|56998|56902|57367.8|57271.8|56916|56820|3998
1720778400000|2024-07-12 10:00:00|57001.6|56905.6|57223.3|57127.3|57240.8|57144.8|56828|56732|5661
1720782000000|2024-07-12 11:00:00|57223.8|57127.8|57257|57161|57321.6|57225.6|57119.4|57023.4|3728
1720785600000|2024-07-12 12:00:00|57254.2|57158.2|57436.5|57340.5|57527.1|57431.1|57150.7|57054.7|6210
1720789200000|2024-07-12 13:00:00|57435|57339|57900.7|57804.7|58042.4|57946.4|57404.5|57308.5|6153
1720792800000|2024-07-12 14:00:00|57905.5|57809.5|57877.8|57781.8|58065.2|57969.2|57742.7|57646.7|6548
1720796400000|2024-07-12 15:00:00|57868|57772|58268.8|58172.8|58324.1|58228.1|57826.6|57730.6|6020
1720800000000|2024-07-12 16:00:00|58268|58172|58172.1|58076.1|58481.4|58385.4|57996.3|57900.3|5323
1720803600000|2024-07-12 17:00:00|58174|58078|58213.9|58117.9|58372.7|58276.7|58010.5|57914.5|4578
1720807200000|2024-07-12 18:00:00|58219.4|58123.4|58362.1|58266.1|58572.9|58476.9|58121|58025|4941
1720810800000|2024-07-12 19:00:00|58358.9|58262.9|57641.5|57545.5|58405.1|58309.1|57572|57476|3790
1720814400000|2024-07-12 20:00:00|57641.1|57545.1|57626.6|57530.6|57698|57602|57209.1|57113.1|5346
1720854000000|2024-07-13 07:00:00|58093.6|57997.6|58217.5|58121.5|58217.7|58121.7|58072|57976|3221
1720857600000|2024-07-13 08:00:00|58217.6|58121.6|58012.3|57916.3|58241.5|58145.5|57998.2|57902.2|3285
1720861200000|2024-07-13 09:00:00|58011.6|57915.6|58720.5|58624.5|58846.7|58750.7|57980.7|57884.7|5284
1720864800000|2024-07-13 10:00:00|58720.8|58624.8|58495.2|58399.2|58804.4|58708.4|58400.8|58304.8|5815
1720868400000|2024-07-13 11:00:00|58494.8|58398.8|58590.6|58494.6|58645.9|58549.9|58433.7|58337.7|4690
1720872000000|2024-07-13 12:00:00|58590.4|58494.4|58819.3|58723.3|58930.4|58834.4|58499.3|58403.3|4839
1720875600000|2024-07-13 13:00:00|58817.1|58721.1|58663.1|58567.1|58878.5|58782.5|58633.2|58537.2|5117
1720879200000|2024-07-13 14:00:00|58662.8|58566.8|58838.2|58742.2|58841.3|58745.3|58534.3|58438.3|4177
1720882800000|2024-07-13 15:00:00|58837.8|58741.8|58887.6|58791.6|58912.4|58816.4|58741.6|58645.6|4661
1720886400000|2024-07-13 16:00:00|58886.7|58790.7|58672.4|58576.4|59013|58917|58661.5|58565.5|6219
1720890000000|2024-07-13 17:00:00|58671.9|58575.9|58759.1|58663.1|58759.6|58663.6|58635.1|58539.1|2595
1720893600000|2024-07-13 18:00:00|58765.9|58669.9|58699.3|58603.3|58848.1|58752.1|58636.3|58540.3|3398
1720897200000|2024-07-13 19:00:00|58698.9|58602.9|58680.4|58584.4|58793.2|58697.2|58661|58565|2811
1720900800000|2024-07-13 20:00:00|58680.9|58584.9|58650.4|58554.4|58732.4|58636.4|58625.2|58529.2|2875
1720904400000|2024-07-13 21:00:00|58649.8|58553.8|58736.5|58640.5|58751.6|58655.6|58638.6|58542.6|1861
1720908000000|2024-07-13 22:00:00|58735.9|58639.9|59519.2|59423.2|59579.6|59483.6|58345.1|58249.1|6486
1720911600000|2024-07-13 23:00:00|59522.7|59426.7|59263.8|59167.8|59897.8|59801.8|59191.4|59095.4|9742
1720915200000|2024-07-14 00:00:00|59263.9|59167.9|59806|59710|59835.8|59739.8|59253.8|59157.8|7644
1720918800000|2024-07-14 01:00:00|59805.9|59709.9|59758.5|59662.5|59888.2|59792.2|59507|59411|6514
1720922400000|2024-07-14 02:00:00|59759.9|59663.9|59412.1|59316.1|59808.2|59712.2|59335.2|59239.2|6318
1720926000000|2024-07-14 03:00:00|59412.2|59316.2|59522.7|59426.7|59637.3|59541.3|59400.9|59304.9|4722
1720929600000|2024-07-14 04:00:00|59521.5|59425.5|60009.7|59913.7|60128.6|60032.6|59482.8|59386.8|7390
1720933200000|2024-07-14 05:00:00|60009.9|59913.9|60324.8|60228.8|60345.9|60249.9|59874.7|59778.7|8710
1720936800000|2024-07-14 06:00:00|60324.7|60228.7|59927.2|59831.2|60385|60289|59870.3|59774.3|6049
1720940400000|2024-07-14 07:00:00|59928.2|59832.2|60135.7|60039.7|60188.8|60092.8|59894|59798|4937
1720944000000|2024-07-14 08:00:00|60135.5|60039.5|60270.8|60174.8|60449.5|60353.5|60135.5|60039.5|6659
1720947600000|2024-07-14 09:00:00|60266.9|60170.9|60249.7|60153.7|60419.9|60323.9|60193.6|60097.6|5897
1720951200000|2024-07-14 10:00:00|60250|60154|59992.8|59896.8|60287.4|60191.4|59983.9|59887.9|4215
1720954800000|2024-07-14 11:00:00|59990.9|59894.9|60163|60067|60179.6|60083.6|59981|59885|4745
1720958400000|2024-07-14 12:00:00|60163.5|60067.5|59643.9|59547.9|60167.5|60071.5|59639.8|59543.8|5717
1720962000000|2024-07-14 13:00:00|59644.4|59548.4|59747.2|59651.2|59838.8|59742.8|59642.5|59546.5|4018
1720965600000|2024-07-14 14:00:00|59747.3|59651.3|60066.7|59970.7|60274.7|60178.7|59546.1|59450.1|4937
1720969200000|2024-07-14 15:00:00|60067.9|59971.9|60138.9|60042.9|60200.6|60104.6|59934|59838|6338
1720972800000|2024-07-14 16:00:00|60139.7|60043.7|60154.4|60058.4|60169.7|60073.7|59960.6|59864.6|4954
1720976400000|2024-07-14 17:00:00|60155.1|60059.1|60059.1|59963.1|60232.6|60136.6|59991.7|59895.7|3503
1720980000000|2024-07-14 18:00:00|60056.8|59960.8|60082.6|59986.6|60136.4|60040.4|60003.3|59907.3|3285
1720983600000|2024-07-14 19:00:00|60081.3|59985.3|60007.6|59831.6|60096.8|59989.7|59995|59819|2364
1720987200000|2024-07-14 20:00:00|60008.6|59832.6|60159.1|60063.1|60419.5|60243.5|59977.9|59801.9|3711
1720990800000|2024-07-14 21:00:00|60158|60062|61330.3|61234.3|61463.6|61367.6|60089.5|59993.5|6991
1720994400000|2024-07-14 22:00:00|61338.4|61242.4|60909.4|60813.4|61433.2|61337.2|60815.7|60719.7|5157
1720998000000|2024-07-14 23:00:00|60911.5|60815.5|60845.9|60749.9|61228.1|61132.1|60780.3|60684.3|4162
1721001600000|2024-07-15 00:00:00|60844|60748|61265.1|61169.1|61363.8|61267.8|60720.2|60624.2|3910
1721005200000|2024-07-15 01:00:00|61258.9|61162.9|61462.1|61366.1|61851.6|61755.6|61250|61154|5542
1721008800000|2024-07-15 02:00:00|61455.4|61359.4|62537.1|62441.1|62665.5|62569.5|61356.3|61260.3|7205
1721012400000|2024-07-15 03:00:00|62542.4|62446.4|62713.2|62617.2|62848|62752|62381.4|62285.4|6558
1721016000000|2024-07-15 04:00:00|62728.5|62632.5|62677.7|62581.7|62889.1|62793.1|62492.6|62396.6|4026
1721019600000|2024-07-15 05:00:00|62680.6|62584.6|62852|62756|63017.1|62921.1|62598.6|62502.6|4241
1721023200000|2024-07-15 06:00:00|62854|62758|62937.9|62841.9|63055.4|62959.4|62782.3|62686.3|3835
1721026800000|2024-07-15 07:00:00|62938.2|62842.2|62907.3|62811.3|63130.3|63034.3|62814.4|62718.4|4566
1721030400000|2024-07-15 08:00:00|62916|62820|62947.9|62851.9|63286.9|63190.9|62858.1|62762.1|5402
1721034000000|2024-07-15 09:00:00|62949.9|62853.9|62718.8|62622.8|62956.5|62860.5|62597.5|62501.5|4970
1721037600000|2024-07-15 10:00:00|62716|62620|62586.1|62490.1|62862.1|62766.1|62470.9|62374.9|4027
1721041200000|2024-07-15 11:00:00|62588.2|62492.2|62505.8|62409.8|62661.7|62565.7|62347.5|62251.5|5236
1721044800000|2024-07-15 12:00:00|62501.8|62405.8|62687.2|62591.2|62861.6|62765.6|62492.7|62396.7|5080
1721048400000|2024-07-15 13:00:00|62673.6|62577.6|62964.3|62868.3|63034.4|62938.4|62538|62442|6048
1721052000000|2024-07-15 14:00:00|62967.4|62871.4|63297.6|63201.6|63297.6|63201.6|62798.5|62702.5|5712
1721055600000|2024-07-15 15:00:00|63295.3|63199.3|63080.1|62984.1|63383|63287|62928.2|62832.2|4423
1721059200000|2024-07-15 16:00:00|63080.8|62984.8|63484.9|63388.9|63676|63580|62917.9|62821.9|5412
1721062800000|2024-07-15 17:00:00|63504.7|63408.7|63192.5|63096.5|63803.5|63707.5|63152.7|63056.7|3758
1721066400000|2024-07-15 18:00:00|63185.5|63089.5|63569.8|63473.8|63695.8|63599.8|63060.7|62964.7|3748
1721070000000|2024-07-15 19:00:00|63584.9|63488.9|63427.6|63331.6|63901.7|63805.7|63292.1|63196.1|3324
1721073600000|2024-07-15 20:00:00|63427.5|63331.5|63813.4|63717.4|63844.3|63748.3|63326.2|63230.2|3565
1721077200000|2024-07-15 21:00:00|63813.8|63717.8|63609.8|63513.8|63839.4|63743.4|63563.8|63467.8|3979
1721080800000|2024-07-15 22:00:00|63599.8|63503.8|64419.8|64323.8|64784.2|64688.2|63573.2|63477.2|6323
1721084400000|2024-07-15 23:00:00|64414.2|64318.2|64784.8|64688.8|64960.3|64864.3|64295.1|64199.1|6140
1721088000000|2024-07-16 00:00:00|64779.5|64683.5|64667.1|64571.1|65027.5|64931.5|64512.5|64416.5|6231
1721091600000|2024-07-16 01:00:00|64669.9|64573.9|64895|64799|64926.8|64830.8|64524.6|64428.6|5124
1721095200000|2024-07-16 02:00:00|64894.7|64798.7|64873|64777|64895.4|64799.4|64600.3|64504.3|4062
1721098800000|2024-07-16 03:00:00|64865.4|64769.4|64818.2|64722.2|64931.7|64835.7|64682.2|64586.2|2786
1721102400000|2024-07-16 04:00:00|64815.5|64719.5|64547.5|64451.5|65046|64950|64539.5|64443.5|3492
1721106000000|2024-07-16 05:00:00|64549.6|64453.6|63707|63611|64608|64512|63519.3|63423.3|8124
1721109600000|2024-07-16 06:00:00|63708|63612|62962.6|62866.6|63934.3|63838.3|62848|62752|6094
1721113200000|2024-07-16 07:00:00|62959.4|62863.4|62965.5|62869.5|63400.6|63304.6|62797|62701|5728
1721116800000|2024-07-16 08:00:00|62964.1|62868.1|62869.5|62773.5|63154.6|63058.6|62453.8|62357.8|6131
1721120400000|2024-07-16 09:00:00|62868.5|62772.5|63235.3|63139.3|63304|63208|62753.9|62657.9|4321
1721124000000|2024-07-16 10:00:00|63235.5|63139.5|63491.5|63395.5|63705.2|63609.2|63151|63055|4530
1721127600000|2024-07-16 11:00:00|63496.5|63400.5|63798|63702|63904.5|63808.5|63210.5|63114.5|4379
1721131200000|2024-07-16 12:00:00|63796|63700|63794.1|63698.1|64312|64216|63669.1|63573.1|4961
1721134800000|2024-07-16 13:00:00|63788.8|63692.8|63478|63382|64148|64052|63463|63367|6249
1721138400000|2024-07-16 14:00:00|63487|63391|63901.8|63805.8|63949.2|63853.2|63119.5|63023.5|7291
1721142000000|2024-07-16 15:00:00|63899.5|63803.5|64946.1|64850.1|65008.3|64912.3|63858|63762|6966
1721145600000|2024-07-16 16:00:00|64944.4|64848.4|64556|64460|65261.3|65165.3|64296.5|64200.5|5498
1721149200000|2024-07-16 17:00:00|64554.1|64458.1|64610.1|64514.1|64699.6|64603.6|64193|64097|5884
1721152800000|2024-07-16 18:00:00|64598|64502|64848|64752|64931.7|64835.7|64468|64372|5285
1721156400000|2024-07-16 19:00:00|64852.3|64756.3|65233.8|65137.8|65249|65153|64669.7|64573.7|4899
1721160000000|2024-07-16 20:00:00|65233.5|65137.5|64721.7|64625.7|65254.5|65158.5|64698.5|64602.5|4876
1721163600000|2024-07-16 21:00:00|64723.5|64627.5|64560.5|64464.5|64899.7|64803.7|64560.5|64464.5|3812
1721167200000|2024-07-16 22:00:00|64570.5|64474.5|64683.6|64587.6|64699.5|64603.5|64207.1|64111.1|4581
1721170800000|2024-07-16 23:00:00|64683.5|64587.5|65121.4|65025.4|65439|65343|64680.5|64584.5|2545
1721174400000|2024-07-17 00:00:00|65122.1|65026.1|65576|65480|65645.5|65549.5|65012|64916|4232
1721178000000|2024-07-17 01:00:00|65574.1|65478.1|65718.2|65622.2|66161|66065|65506|65410|5240
1721181600000|2024-07-17 02:00:00|65712|65616|65666.5|65570.5|65970.5|65874.5|65624.3|65528.3|3517
1721185200000|2024-07-17 03:00:00|65667.1|65571.1|65749.7|65653.7|65841.6|65745.6|65461.6|65365.6|3080
1721188800000|2024-07-17 04:00:00|65751.8|65655.8|65883.3|65787.3|65910.4|65814.4|65599.6|65503.6|4764
1721192400000|2024-07-17 05:00:00|65890|65794|65708.5|65612.5|66060.5|65964.5|65659.9|65563.9|3865
1721196000000|2024-07-17 06:00:00|65692.7|65596.7|65643.1|65547.1|65864.7|65768.7|65524.9|65428.9|4530
1721199600000|2024-07-17 07:00:00|65645|65549|65320|65224|65645|65549|65267.1|65171.1|4515
1721203200000|2024-07-17 08:00:00|65318.5|65222.5|65237.3|65141.3|65533.6|65437.6|64874|64778|5142
1721206800000|2024-07-17 09:00:00|65236.9|65140.9|65382.8|65286.8|65558|65462|65138.3|65042.3|4349
1721210400000|2024-07-17 10:00:00|65382.9|65286.9|65176.1|65080.1|65403.9|65307.9|65161.3|65065.3|3478
1721214000000|2024-07-17 11:00:00|65176|65080|64771.8|64675.8|65192.8|65096.8|64623.8|64527.8|6485
1721217600000|2024-07-17 12:00:00|64772.1|64676.1|64786|64690|65054.1|64958.1|64626.2|64530.2|6013
1721221200000|2024-07-17 13:00:00|64786.4|64690.4|65205.5|65109.5|65361.6|65265.6|64598.1|64502.1|6908
1721224800000|2024-07-17 14:00:00|65194|65098|65082.9|64986.9|65284.1|65188.1|64732.2|64636.2|7563
1721228400000|2024-07-17 15:00:00|65083.5|64987.5|64794|64698|65438.9|65342.9|64698.6|64602.6|6571
1721232000000|2024-07-17 16:00:00|64794.8|64698.8|64289.8|64193.8|64823.3|64727.3|63912.1|63816.1|7771
1721235600000|2024-07-17 17:00:00|64295.7|64199.7|64334.5|64238.5|64459.8|64363.8|63996|63900|5639
1721239200000|2024-07-17 18:00:00|64336.5|64240.5|64559.6|64463.6|64627|64531|64275.1|64179.1|5436
1721242800000|2024-07-17 19:00:00|64559.4|64463.4|64627.5|64531.5|64807.1|64711.1|64502.1|64406.1|4617
1721246400000|2024-07-17 20:00:00|64631.5|64535.5|64560.9|64464.9|64726|64630|64552|64456|3258
1721250000000|2024-07-17 21:00:00|64560.8|64464.8|64364.1|64268.1|64606.7|64510.7|64117.1|64021.1|4558
1721253600000|2024-07-17 22:00:00|64366|64270|64322.9|64226.9|64502.4|64406.4|64162.6|64066.6|5797
1721257200000|2024-07-17 23:00:00|64289.5|64193.5|64137|64041|64421.9|64325.9|64135.1|64039.1|3277
1721260800000|2024-07-18 00:00:00|64134.8|64038.8|64491.5|64395.5|64575.4|64479.4|63961.5|63865.5|4477
1721264400000|2024-07-18 01:00:00|64494.5|64398.5|64721.2|64625.2|64721.2|64625.2|64413.3|64317.3|3466
1721268000000|2024-07-18 02:00:00|64723.5|64627.5|64742.2|64646.2|65137.4|65041.4|64300|64204|5286
1721271600000|2024-07-18 03:00:00|64743.5|64647.5|64907.9|64811.9|64997|64901|64674.6|64578.6|3001
1721275200000|2024-07-18 04:00:00|64908.4|64812.4|64621.4|64525.4|64920.7|64824.7|64588.1|64492.1|2444
1721278800000|2024-07-18 05:00:00|64622.4|64526.4|64803|64707|64899.5|64803.5|64469.2|64373.2|2024
1721282400000|2024-07-18 06:00:00|64802.8|64706.8|65048|64952|65100.5|65004.5|64761.3|64665.3|3829
1721286000000|2024-07-18 07:00:00|65049.5|64953.5|64719.7|64623.7|65085|64989|64708|64612|3197
1721289600000|2024-07-18 08:00:00|64721.4|64625.4|64987.4|64891.4|65003.3|64907.3|64688|64592|5363
1721293200000|2024-07-18 09:00:00|64989.9|64893.9|64914|64818|64989.9|64893.9|64780|64684|2564
1721296800000|2024-07-18 10:00:00|64896|64800|64661|64565|64896|64800|64548|64452|3396
1721300400000|2024-07-18 11:00:00|64665.5|64569.5|64806|64710|64813.5|64717.5|64496.5|64400.5|4351
1721304000000|2024-07-18 12:00:00|64806.7|64710.7|64913.1|64817.1|65062|64966|64783.9|64687.9|5119
1721307600000|2024-07-18 13:00:00|64918|64822|64645.8|64549.8|65152.1|65056.1|64564|64468|4895
1721311200000|2024-07-18 14:00:00|64643.6|64547.6|64048.1|63952.1|64757.8|64661.8|63759.2|63663.2|6402
1721314800000|2024-07-18 15:00:00|64047.4|63951.4|63583.2|63487.2|64047.4|63951.4|63475.9|63379.9|7164
1721318400000|2024-07-18 16:00:00|63583.1|63487.1|63949.5|63853.5|63952|63856|63377.5|63281.5|5594
1721322000000|2024-07-18 17:00:00|63952|63856|63603.5|63507.5|63997|63901|63557.9|63461.9|5061
1721325600000|2024-07-18 18:00:00|63606.8|63510.8|63568|63472|63699.7|63603.7|63381.4|63285.4|4710
1721329200000|2024-07-18 19:00:00|63562|63466|63581.6|63485.6|63788.1|63692.1|63281.9|63185.9|4862
1721332800000|2024-07-18 20:00:00|63585|63489|63869.1|63773.1|63882|63786|63488.1|63392.1|3483
1721336400000|2024-07-18 21:00:00|63869.3|63773.3|63897|63801|63953.2|63857.2|63799.3|63703.3|1985
1721340000000|2024-07-18 22:00:00|63890.5|63794.5|64070.8|63974.8|64164.2|64068.2|63761.9|63665.9|5487
1721343600000|2024-07-18 23:00:00|64076|63980|64027.5|63931.5|64127.3|64031.3|63998.1|63902.1|4529
1721347200000|2024-07-19 00:00:00|64026.4|63930.4|63643.3|63547.3|64078.9|63982.9|63605.3|63509.3|5176
1721350800000|2024-07-19 01:00:00|63643.4|63547.4|63864|63768|63878.5|63782.5|63355.8|63259.8|4221
1721354400000|2024-07-19 02:00:00|63854.5|63758.5|63865.4|63769.4|63975.8|63879.8|63688.4|63592.4|3869
1721358000000|2024-07-19 03:00:00|63866.4|63770.4|64362.2|64266.2|64408.1|64312.1|63856.5|63760.5|4112
1721361600000|2024-07-19 04:00:00|64357.5|64261.5|64190.8|64094.8|64423.5|64327.5|64190.4|64094.4|4170
1721365200000|2024-07-19 05:00:00|64190.9|64094.9|64212|64116|64294.7|64198.7|64136.8|64040.8|2932
1721368800000|2024-07-19 06:00:00|64204|64108|64258|64162|64524.4|64428.4|64178.2|64082.2|3885
1721372400000|2024-07-19 07:00:00|64257|64161|63748.7|63652.7|64258|64162|63678.5|63582.5|4249
1721376000000|2024-07-19 08:00:00|63747.1|63651.1|63854.5|63758.5|63928.9|63832.9|63458.8|63362.8|4039
1721379600000|2024-07-19 09:00:00|63857.9|63761.9|63749|63653|64156|64060|63699.7|63603.7|3616
1721383200000|2024-07-19 10:00:00|63748|63652|64040.3|63944.3|64191.6|64095.6|63702|63606|2733
1721386800000|2024-07-19 11:00:00|64040.5|63944.5|64148.9|64052.9|64214.3|64118.3|63976.1|63880.1|2918
1721390400000|2024-07-19 12:00:00|64155.9|64059.9|64459.4|64363.4|64475.6|64379.6|64082.1|63986.1|3495
1721394000000|2024-07-19 13:00:00|64456|64360|65197.4|65101.4|65394.1|65298.1|64113.5|64017.5|6845
1721397600000|2024-07-19 14:00:00|65196.1|65100.1|65795|65699|65936|65840|65062|64966|6939
1721401200000|2024-07-19 15:00:00|65794.4|65698.4|65877.3|65781.3|65892.1|65796.1|65327.4|65231.4|5995
1721404800000|2024-07-19 16:00:00|65878.1|65782.1|66496.1|66400.1|66562.5|66466.5|65874.5|65778.5|7453
1721408400000|2024-07-19 17:00:00|66492.7|66396.7|66809.6|66713.6|66887.1|66791.1|66303.6|66207.6|5185
1721412000000|2024-07-19 18:00:00|66807.1|66711.1|66848.4|66752.4|66870.9|66774.9|66473.3|66377.3|4795
1721415600000|2024-07-19 19:00:00|66855.2|66759.2|67243.1|67147.1|67470.9|67374.9|66843.9|66747.9|4968
1721419200000|2024-07-19 20:00:00|67234|67138|67009.2|66913.2|67302.4|67206.4|66942.4|66846.4|4785
1721458800000|2024-07-20 07:00:00|66694.3|66598.3|66630.1|66534.1|66813|66717|66606.2|66510.2|2041
1721462400000|2024-07-20 08:00:00|66629.8|66533.8|66566.5|66470.5|66704.3|66608.3|66530|66434|1919
1721466000000|2024-07-20 09:00:00|66571.8|66475.8|66659.8|66563.8|66789.4|66693.4|66547.7|66451.7|2002
1721469600000|2024-07-20 10:00:00|66659.4|66563.4|66596|66500|66722.3|66626.3|66550.3|66454.3|1519
1721473200000|2024-07-20 11:00:00|66593.6|66497.6|66559|66463|66609.8|66513.8|66538.5|66442.5|1037
1721476800000|2024-07-20 12:00:00|66561.1|66465.1|66557.5|66461.5|66622.4|66526.4|66553.7|66457.7|1050
1721480400000|2024-07-20 13:00:00|66557.4|66461.4|66602.6|66506.6|66700.9|66604.9|66369.1|66273.1|2788
1721484000000|2024-07-20 14:00:00|66602.8|66506.8|66660.7|66564.7|66757.7|66661.7|66576.9|66480.9|1907
1721487600000|2024-07-20 15:00:00|66663.1|66567.1|66875.2|66779.2|66888.6|66792.6|66661.5|66565.5|2675
1721491200000|2024-07-20 16:00:00|66875.3|66779.3|66886.3|66790.3|67085.7|66989.7|66761.2|66665.2|3935
1721494800000|2024-07-20 17:00:00|66882.6|66786.6|67471.7|67375.7|67632.6|67536.6|66823.5|66727.5|6687
1721498400000|2024-07-20 18:00:00|67471.8|67375.8|67548|67452|67649.8|67553.8|67291.5|67195.5|4480
1721502000000|2024-07-20 19:00:00|67548.3|67452.3|67291.9|67195.9|67578.2|67482.2|67203.7|67107.7|3042
1721505600000|2024-07-20 20:00:00|67292.7|67196.7|67409.9|67313.9|67486.2|67390.2|67290.6|67194.6|2176
1721509200000|2024-07-20 21:00:00|67409.5|67313.5|67156.2|67060.2|67416.8|67320.8|66877.9|66781.9|3219
1721512800000|2024-07-20 22:00:00|67156.1|67060.1|67171.2|67075.2|67348.8|67252.8|66942.6|66846.6|2679
1721516400000|2024-07-20 23:00:00|67168.9|67072.9|67199.5|67103.5|67248.4|67152.4|67153.1|67057.1|1257
1721520000000|2024-07-21 00:00:00|67199.8|67103.8|67126.3|67030.3|67376.9|67280.9|67025.2|66929.2|2589
1721523600000|2024-07-21 01:00:00|67126|67030|67341.4|67245.4|67464.7|67368.7|67102.4|67006.4|2088
1721527200000|2024-07-21 02:00:00|67339.2|67243.2|67347.6|67251.6|67443|67347|67329.1|67233.1|1418
1721530800000|2024-07-21 03:00:00|67343.3|67247.3|67227.5|67131.5|67424.6|67328.6|67209.4|67113.4|1524
1721534400000|2024-07-21 04:00:00|67227.2|67131.2|67105.1|67009.1|67272.1|67176.1|67076.3|66980.3|1562
1721538000000|2024-07-21 05:00:00|67103.4|67007.4|67117|67021|67164.9|67068.9|66971.1|66875.1|2413
1721541600000|2024-07-21 06:00:00|67116.7|67020.7|66783.9|66687.9|67147.7|67051.7|66698.6|66602.6|3291
1721545200000|2024-07-21 07:00:00|66775.6|66679.6|66759.6|66663.6|66869.4|66773.4|66661.8|66565.8|2626
1721548800000|2024-07-21 08:00:00|66759.9|66663.9|66860.1|66764.1|66948.6|66852.6|66741.5|66645.5|2103
1721552400000|2024-07-21 09:00:00|66856.6|66760.6|67035.2|66939.2|67069.4|66973.4|66830.1|66734.1|1711
1721556000000|2024-07-21 10:00:00|67036.6|66940.6|66866.5|66770.5|67117.6|67021.6|66866.2|66770.2|1404
1721559600000|2024-07-21 11:00:00|66866.3|66770.3|66936.3|66840.3|66940.5|66844.5|66830.9|66734.9|1426
1721563200000|2024-07-21 12:00:00|66938|66842|66976|66880|67037.1|66941.1|66901.3|66805.3|1765
1721566800000|2024-07-21 13:00:00|66975.5|66879.5|66821.7|66725.7|67026.7|66930.7|66693.2|66597.2|2346
1721570400000|2024-07-21 14:00:00|66823.4|66727.4|67359.7|67263.7|67442.5|67346.5|66764.2|66668.2|5658
1721574000000|2024-07-21 15:00:00|67359.9|67263.9|67236.6|67140.6|67547.8|67451.8|67059.7|66963.7|6081
1721577600000|2024-07-21 16:00:00|67233.6|67137.6|67609.9|67513.9|67641.7|67545.7|67024.2|66928.2|6149
1721581200000|2024-07-21 17:00:00|67610.1|67514.1|66696.5|66600.5|67763.9|67667.9|66575.8|66479.8|7776
1721584800000|2024-07-21 18:00:00|66699.2|66603.2|66922.6|66826.6|67381.3|67285.3|65861.4|65765.4|11303
1721588400000|2024-07-21 19:00:00|66929.8|66833.8|67528.2|67352.2|67752.8|67656.8|66849.8|66753.8|7578
1721592000000|2024-07-21 20:00:00|67523.6|67347.6|67789.2|67693.2|68294.7|68118.7|67376.3|67200.3|9731
1721595600000|2024-07-21 21:00:00|67787.9|67691.9|68243.4|68147.4|68332.5|68236.5|67622.6|67526.6|4463
1721599200000|2024-07-21 22:00:00|68245.3|68149.3|68060|67964|68404.1|68308.1|68000|67904|4274
1721602800000|2024-07-21 23:00:00|68065.9|67969.9|68210.7|68114.7|68258.1|68162.1|67950.9|67854.9|3552
1721606400000|2024-07-22 00:00:00|68211|68115|68237|68141|68530.5|68434.5|68087.8|67991.8|4219
1721610000000|2024-07-22 01:00:00|68250.5|68154.5|67902.9|67806.9|68276|68180|67822.5|67726.5|3352
1721613600000|2024-07-22 02:00:00|67903.9|67807.9|68133.5|68037.5|68247.5|68151.5|67806|67710|3346
1721617200000|2024-07-22 03:00:00|68121.5|68025.5|67936.7|67840.7|68150.5|68054.5|67893.1|67797.1|2924
1721620800000|2024-07-22 04:00:00|67937.6|67841.6|67980.6|67884.6|68053.1|67957.1|67819.7|67723.7|2921
1721624400000|2024-07-22 05:00:00|67979.7|67883.7|67674|67578|67994.6|67898.6|67581|67485|2277
1721628000000|2024-07-22 06:00:00|67681.8|67585.8|67462.4|67366.4|67791.7|67695.7|67181.4|67085.4|3987
1721631600000|2024-07-22 07:00:00|67464|67368|67297.5|67201.5|67466.3|67370.3|67234|67138|3698
1721635200000|2024-07-22 08:00:00|67291.6|67195.6|67132.7|67036.7|67445.8|67349.8|67085.9|66989.9|3917
1721638800000|2024-07-22 09:00:00|67131|67035|67469.6|67373.6|67470|67374|67003.3|66907.3|3145
1721642400000|2024-07-22 10:00:00|67471.5|67375.5|67472.6|67376.6|67573.6|67477.6|67346|67250|3052
1721646000000|2024-07-22 11:00:00|67472.3|67376.3|67569.7|67473.7|67638.4|67542.4|67347.3|67251.3|3049
1721649600000|2024-07-22 12:00:00|67567.5|67471.5|67745.1|67649.1|67745.1|67649.1|67417.7|67321.7|4551
1721653200000|2024-07-22 13:00:00|67747.1|67651.1|67149.8|67053.8|68026.5|67930.5|67039.3|66943.3|4321
1721656800000|2024-07-22 14:00:00|67151|67055|66760|66664|67376|67280|66662.8|66566.8|5509
1721660400000|2024-07-22 15:00:00|66757.7|66661.7|67116.7|67020.7|67240.8|67144.8|66624.1|66528.1|5645
1721664000000|2024-07-22 16:00:00|67120.4|67024.4|67106.4|67010.4|67363|67267|66873.3|66777.3|4907
1721667600000|2024-07-22 17:00:00|67101.6|67005.6|67529.3|67433.3|67529.3|67433.3|67059.5|66963.5|4256
1721671200000|2024-07-22 18:00:00|67522.6|67426.6|67499.4|67403.4|67714|67618|67383.5|67287.5|4017
1721674800000|2024-07-22 19:00:00|67501.4|67405.4|68275.6|68179.6|68306.4|68210.4|67421.6|67325.6|5379
1721678400000|2024-07-22 20:00:00|68277.1|68181.1|68178.3|68082.3|68302.6|68206.6|67878|67782|3743
1721682000000|2024-07-22 21:00:00|68178.4|68082.4|67909.5|67813.5|68214.4|68118.4|67728.6|67632.6|4506
1721685600000|2024-07-22 22:00:00|67910.2|67814.2|67699|67603|67925.6|67829.6|67557.2|67461.2|3284
1721689200000|2024-07-22 23:00:00|67717.5|67621.5|67594.5|67498.5|67721.2|67625.2|67302.2|67206.2|3743
1721692800000|2024-07-23 00:00:00|67592.2|67496.2|67538|67442|67801|67705|67515.3|67419.3|2767
1721696400000|2024-07-23 01:00:00|67543.2|67447.2|67460|67364|67561.5|67465.5|67271.2|67175.2|4490
1721700000000|2024-07-23 02:00:00|67461.9|67365.9|67695.6|67599.6|67748|67652|67316|67220|4023
1721703600000|2024-07-23 03:00:00|67695.5|67599.5|67525.4|67429.4|67756|67660|67498|67402|2181
1721707200000|2024-07-23 04:00:00|67526.4|67430.4|66989.1|66893.1|67574|67478|66989.1|66893.1|3788
1721710800000|2024-07-23 05:00:00|66989.2|66893.2|66483|66387|67003.6|66907.6|66376|66280|4868
1721714400000|2024-07-23 06:00:00|66485.6|66389.6|66577.6|66481.6|66823.9|66727.9|66443.8|66347.8|3933
1721718000000|2024-07-23 07:00:00|66576.1|66480.1|66629.9|66533.9|66701.4|66605.4|66311.4|66215.4|4425
1721721600000|2024-07-23 08:00:00|66632|66536|66938.5|66842.5|67037.7|66941.7|66569.9|66473.9|4443
1721725200000|2024-07-23 09:00:00|66936|66840|66989.1|66893.1|67212.7|67116.7|66822|66726|3118
1721728800000|2024-07-23 10:00:00|66989|66893|66928|66832|67068|66972|66876|66780|3333
1721732400000|2024-07-23 11:00:00|66918|66822|66738.5|66642.5|66918|66822|66516.7|66420.7|5047
1721736000000|2024-07-23 12:00:00|66731|66635|66552.7|66456.7|66813|66717|66420|66324|3539
1721739600000|2024-07-23 13:00:00|66548|66452|66145.3|66049.3|66780.1|66684.1|66020|65924|5880
1721743200000|2024-07-23 14:00:00|66145.4|66049.4|67285.8|67189.8|67393.5|67297.5|66036|65940|5638
1721746800000|2024-07-23 15:00:00|67281.1|67185.1|66653.6|66557.6|67294|67198|66393|66297|5055
1721750400000|2024-07-23 16:00:00|66645.6|66549.6|65911.5|65815.5|66820.5|66724.5|65898|65802|5944
1721754000000|2024-07-23 17:00:00|65908.7|65812.7|65986.1|65890.1|66167|66071|65805|65709|6805
1721757600000|2024-07-23 18:00:00|65988.3|65892.3|65922.4|65826.4|66154|66058|65830.4|65734.4|6141
1721761200000|2024-07-23 19:00:00|65911.4|65815.4|65584.2|65488.2|66114|66018|65504|65408|6016
1721764800000|2024-07-23 20:00:00|65583.3|65487.3|65897.1|65801.1|66039.4|65943.4|65527|65431|5951
1721768400000|2024-07-23 21:00:00|65896.8|65800.8|65932.6|65836.6|66075.7|65979.7|65835.8|65739.8|3126
1721772000000|2024-07-23 22:00:00|65924.4|65828.4|65965.6|65869.6|66073.9|65977.9|65838|65742|5649
1721775600000|2024-07-23 23:00:00|65965.8|65869.8|65985.2|65889.2|66082.3|65986.3|65847.3|65751.3|4971
1721779200000|2024-07-24 00:00:00|65984|65888|66024.2|65928.2|66038|65942|65932.1|65836.1|644
1721782800000|2024-07-24 01:00:00|65836|65740|65713.1|65617.1|66159.5|66063.5|65670.2|65574.2|5644
1721786400000|2024-07-24 02:00:00|65714|65618|65919.8|65823.8|65963.4|65867.4|65522|65426|2607
1721790000000|2024-07-24 03:00:00|65921.2|65825.2|66098.7|66002.7|66150|66054|65832.5|65736.5|3520
1721793600000|2024-07-24 04:00:00|66100.7|66004.7|65903.2|65807.2|66115|66019|65836.5|65740.5|3238
1721797200000|2024-07-24 05:00:00|65903.5|65807.5|65862|65766|65959|65863|65668.8|65572.8|3256
1721800800000|2024-07-24 06:00:00|65860.8|65764.8|65947.3|65851.3|66034.6|65938.6|65816.3|65720.3|2559
1721804400000|2024-07-24 07:00:00|65946.5|65850.5|66116.6|66020.6|66117.2|66021.2|65920.3|65824.3|2215
1721808000000|2024-07-24 08:00:00|66112.5|66016.5|66484.7|66388.7|66505.5|66409.5|66055.5|65959.5|4112
1721811600000|2024-07-24 09:00:00|66484.6|66388.6|66450.6|66354.6|66525.5|66429.5|66349|66253|3510
1721815200000|2024-07-24 10:00:00|66451.4|66355.4|66548|66452|66648|66552|66411.8|66315.8|4290
1721818800000|2024-07-24 11:00:00|66546.2|66450.2|66416|66320|66606.9|66510.9|66390.2|66294.2|2682
1721822400000|2024-07-24 12:00:00|66411.3|66315.3|66278.5|66182.5|66620.3|66524.3|66229.7|66133.7|3883
1721826000000|2024-07-24 13:00:00|66268.7|66172.7|66399.9|66303.9|66956.3|66860.3|66252|66156|4392
1721829600000|2024-07-24 14:00:00|66407.5|66311.5|66811.5|66715.5|67150|67054|66347.5|66251.5|5936
1721833200000|2024-07-24 15:00:00|66815|66719|66226.3|66130.3|66867.6|66771.6|66147.8|66051.8|6036
1721836800000|2024-07-24 16:00:00|66227.2|66131.2|66445.5|66349.5|66536|66440|66031.8|65935.8|6960
1721840400000|2024-07-24 17:00:00|66444.1|66348.1|66643.8|66547.8|66759.6|66663.6|66368.1|66272.1|4015
1721844000000|2024-07-24 18:00:00|66645.1|66549.1|65802|65706|66707.7|66611.7|65766|65670|5101
1721847600000|2024-07-24 19:00:00|65803|65707|65700|65604|66151.5|66055.5|65616.6|65520.6|4665
1721851200000|2024-07-24 20:00:00|65700.3|65604.3|66099|66003|66114.7|66018.7|65696|65600|3269
1721854800000|2024-07-24 21:00:00|66099.1|66003.1|65693.2|65597.2|66114.5|66018.5|65212.6|65116.6|7302
1721858400000|2024-07-24 22:00:00|65695|65599|65336.1|65240.1|65717|65621|65299.8|65203.8|5533
1721862000000|2024-07-24 23:00:00|65340.1|65244.1|65421.7|65325.7|65508.1|65412.1|65168|65072|2955
1721865600000|2024-07-25 00:00:00|65420.1|65324.1|65556.3|65460.3|65668|65572|65321.2|65225.2|3595
1721869200000|2024-07-25 01:00:00|65556.1|65460.1|64510|64414|65556.1|65460.1|64269.8|64173.8|8915
1721872800000|2024-07-25 02:00:00|64508|64412|64242.8|64146.8|64519|64423|63993|63897|6767
1721876400000|2024-07-25 03:00:00|64242.2|64146.2|64136.1|64040.1|64325.4|64229.4|63909|63813|5808
1721880000000|2024-07-25 04:00:00|64134.2|64038.2|64268.3|64172.3|64326.2|64230.2|63848|63752|5315
1721883600000|2024-07-25 05:00:00|64266.9|64170.9|64306.1|64210.1|64377.2|64281.2|64168.1|64072.1|3613
1721887200000|2024-07-25 06:00:00|64303.6|64207.6|64365.6|64269.6|64405.7|64309.7|64125|64029|4669
1721890800000|2024-07-25 07:00:00|64367.1|64271.1|64176.4|64080.4|64427.4|64331.4|64119.5|64023.5|3837
1721894400000|2024-07-25 08:00:00|64173.6|64077.6|64396.9|64300.9|64451.8|64355.8|63941.2|63845.2|5909
1721898000000|2024-07-25 09:00:00|64397.8|64301.8|64350.3|64254.3|64519.2|64423.2|64258.8|64162.8|5145
1721901600000|2024-07-25 10:00:00|64352.3|64256.3|64206.7|64110.7|64354.6|64258.6|64018.1|63922.1|5086
1721905200000|2024-07-25 11:00:00|64205.2|64109.2|64141.8|64045.8|64329|64233|64130.8|64034.8|4326
1721908800000|2024-07-25 12:00:00|64142.9|64046.9|64148.1|64052.1|64429.5|64333.5|63958.6|63862.6|5550
1721912400000|2024-07-25 13:00:00|64149|64053|64085.6|63989.6|64397.5|64301.5|63798.9|63702.9|6701
1721916000000|2024-07-25 14:00:00|64090.1|63994.1|64864.1|64768.1|64879.8|64783.8|63507.3|63411.3|8075
1721919600000|2024-07-25 15:00:00|64870.5|64774.5|64826.1|64730.1|65045.3|64949.3|64576|64480|7472
1721923200000|2024-07-25 16:00:00|64828|64732|64901.7|64805.7|65207.8|65111.8|64670.7|64574.7|7304
1721926800000|2024-07-25 17:00:00|64908.6|64812.6|65080.8|64984.8|65111.2|65015.2|64803.3|64707.3|7536
1721930400000|2024-07-25 18:00:00|65084.2|64988.2|64608.4|64512.4|65222.5|65126.5|64424.5|64328.5|7788
1721934000000|2024-07-25 19:00:00|64603|64507|64726|64630|65045.8|64949.8|64443.3|64347.3|7960
1721937600000|2024-07-25 20:00:00|64727.4|64631.4|65327.3|65231.3|65330.2|65234.2|64466|64370|7101
1721941200000|2024-07-25 21:00:00|65328.1|65232.1|65883|65787|66037.9|65941.9|65251|65155|7041
1721944800000|2024-07-25 22:00:00|65882.1|65786.1|65690.6|65594.6|66191.5|66095.5|65687.1|65591.1|5637
1721948400000|2024-07-25 23:00:00|65689.6|65593.6|65847.9|65751.9|65866|65770|65677.2|65581.2|4098
1721952000000|2024-07-26 00:00:00|65845.3|65749.3|66432.1|66336.1|66494.1|66398.1|65766.1|65670.1|3933
1721955600000|2024-07-26 01:00:00|66425.5|66329.5|66476.1|66380.1|66593.7|66497.7|66267.5|66171.5|4375
1721959200000|2024-07-26 02:00:00|66477|66381|67047.3|66951.3|67233.5|67137.5|66438.1|66342.1|4352
1721962800000|2024-07-26 03:00:00|67046.7|66950.7|67088|66992|67509.5|67413.5|66980.5|66884.5|5063
1721966400000|2024-07-26 04:00:00|67089.1|66993.1|67120.2|67024.2|67141.5|67045.5|66946|66850|3446
1721970000000|2024-07-26 05:00:00|67121|67025|66975.8|66879.8|67148|67052|66909|66813|3007
1721973600000|2024-07-26 06:00:00|66973.1|66877.1|67109.4|67013.4|67199.5|67103.5|66930|66834|1831
1721977200000|2024-07-26 07:00:00|67107.5|67011.5|66952.9|66856.9|67233|67137|66936.9|66840.9|2619
1721980800000|2024-07-26 08:00:00|66953.8|66857.8|67143.4|67047.4|67183|67087|66953.8|66857.8|3083
1721984400000|2024-07-26 09:00:00|67143.1|67047.1|67349.3|67253.3|67533.5|67437.5|67133.3|67037.3|2137
1721988000000|2024-07-26 10:00:00|67350.1|67254.1|67350.1|67254.1|67456.8|67360.8|67220.9|67124.9|3579
1721991600000|2024-07-26 11:00:00|67346.5|67250.5|67370|67274|67414.3|67318.3|67200|67104|3108
1721995200000|2024-07-26 12:00:00|67372.2|67276.2|67355|67259|67440.9|67344.9|67145.5|67049.5|4591
1721998800000|2024-07-26 13:00:00|67358.5|67262.5|67932.1|67836.1|68024|67928|67218|67122|4552
1722002400000|2024-07-26 14:00:00|67935.5|67839.5|67383|67287|68046|67950|66956|66860|6080
1722006000000|2024-07-26 15:00:00|67382.6|67286.6|67609.5|67513.5|67798.1|67702.1|67337|67241|4350
1722009600000|2024-07-26 16:00:00|67609|67513|67446|67350|67735.1|67639.1|67420.4|67324.4|3335
1722013200000|2024-07-26 17:00:00|67445.9|67349.9|67420|67324|67650.8|67554.8|67360.7|67264.7|3747
1722016800000|2024-07-26 18:00:00|67418|67322|67614|67518|67650|67554|67386.8|67290.8|3608
1722020400000|2024-07-26 19:00:00|67611|67515|68046.1|67950.1|68190|68094|67595.3|67499.3|3039
1722024000000|2024-07-26 20:00:00|68045.2|67949.2|67483.9|67387.9|68063.6|67967.6|67474.4|67378.4|5241
1722063600000|2024-07-27 07:00:00|68127.8|68031.8|68099.9|68003.9|68335.6|68239.6|68097.4|68001.4|3972
1722067200000|2024-07-27 08:00:00|68094.1|67998.1|68040.5|67944.5|68225.4|68129.4|67957|67861|3331
1722070800000|2024-07-27 09:00:00|68040|67944|68272.9|68176.9|68273.1|68177.1|67999.2|67903.2|2010
1722074400000|2024-07-27 10:00:00|68272.5|68176.5|68208|68112|68313.3|68217.3|68137.4|68041.4|2381
1722078000000|2024-07-27 11:00:00|68206.6|68110.6|68266.7|68170.7|68269.7|68173.7|68082.5|67986.5|2517
1722081600000|2024-07-27 12:00:00|68267.6|68171.6|68460.2|68364.2|68518.1|68422.1|68258.4|68162.4|5026
1722085200000|2024-07-27 13:00:00|68460.3|68364.3|69285.8|69189.8|69421.2|69325.2|68460.3|68364.3|8620
1722088800000|2024-07-27 14:00:00|69287.2|69191.2|69033.6|68937.6|69449.3|69353.3|68853.7|68757.7|8254
1722092400000|2024-07-27 15:00:00|69034.1|68938.1|68909.6|68813.6|69131.4|69035.4|68650.6|68554.6|8198
1722096000000|2024-07-27 16:00:00|68909.8|68813.8|68746.6|68650.6|69035.5|68939.5|68699.9|68603.9|6187
1722099600000|2024-07-27 17:00:00|68749.6|68653.6|68594.5|68498.5|68813.9|68717.9|68493.1|68397.1|6465
1722103200000|2024-07-27 18:00:00|68593.6|68497.6|68602.9|68506.9|69047.3|68951.3|68577.2|68481.2|6547
1722106800000|2024-07-27 19:00:00|68604.8|68508.8|68312.1|68216.1|68703.3|68607.3|67812.4|67716.4|11845
1722110400000|2024-07-27 20:00:00|68311.1|68215.1|67839.1|67743.1|68482.9|68386.9|66713|66617|13702
1722114000000|2024-07-27 21:00:00|67836.5|67740.5|68904.5|68808.5|69196.2|69100.2|67647.3|67551.3|10567
1722117600000|2024-07-27 22:00:00|68903.5|68807.5|68673.3|68577.3|68903.5|68807.5|68618.2|68522.2|6118
1722121200000|2024-07-27 23:00:00|68673.1|68577.1|67946.3|67850.3|68673.4|68577.4|67840.5|67744.5|7071
1722124800000|2024-07-28 00:00:00|67948.3|67852.3|67997.2|67901.2|68124.5|68028.5|67328.3|67232.3|9402
1722128400000|2024-07-28 01:00:00|67997.1|67901.1|68140|68044|68324.7|68228.7|67965|67869|5418
1722132000000|2024-07-28 02:00:00|68140.1|68044.1|68198.6|68102.6|68205.3|68109.3|68016.4|67920.4|3507
1722135600000|2024-07-28 03:00:00|68198.4|68102.4|67989|67893|68199.4|68103.4|67989|67893|3452
1722139200000|2024-07-28 04:00:00|67986.6|67890.6|67384.2|67288.2|68076.8|67980.8|67381.3|67285.3|4544
1722142800000|2024-07-28 05:00:00|67385|67289|67469.3|67373.3|67546.6|67450.6|67113.8|67017.8|9081
1722146400000|2024-07-28 06:00:00|67468.9|67372.9|67534.4|67438.4|67618.2|67522.2|67433.8|67337.8|6205
1722150000000|2024-07-28 07:00:00|67534.2|67438.2|67590.4|67494.4|67595.3|67499.3|67353.8|67257.8|5308
1722153600000|2024-07-28 08:00:00|67590.5|67494.5|67416|67320|67602.6|67506.6|67274.2|67178.2|4842
1722157200000|2024-07-28 09:00:00|67415.8|67319.8|67486|67390|67587.5|67491.5|67367.2|67271.2|5317
1722160800000|2024-07-28 10:00:00|67485.5|67389.5|67611.8|67515.8|67720.4|67624.4|67438.1|67342.1|4508
1722164400000|2024-07-28 11:00:00|67611.5|67515.5|67887.5|67791.5|68032.5|67936.5|67611.5|67515.5|4813
1722168000000|2024-07-28 12:00:00|67887.7|67791.7|68044.2|67948.2|68157.3|68061.3|67793.8|67697.8|5875
1722171600000|2024-07-28 13:00:00|68044.1|67948.1|68035.1|67939.1|68088.9|67992.9|67913.7|67817.7|4627
1722175200000|2024-07-28 14:00:00|68038.3|67942.3|67791.8|67695.8|68070.1|67974.1|67697.8|67601.8|5231
1722178800000|2024-07-28 15:00:00|67792.2|67696.2|67699.5|67603.5|67824.9|67728.9|67646.4|67550.4|4484
1722182400000|2024-07-28 16:00:00|67700.2|67604.2|67722.2|67626.2|67786|67690|67671.8|67575.8|3900
1722186000000|2024-07-28 17:00:00|67722.3|67626.3|68028.6|67932.6|68035.5|67939.5|67722.3|67626.3|3503
1722189600000|2024-07-28 18:00:00|68029.5|67933.5|68274.7|68178.7|68352.8|68256.8|67989.2|67893.2|5945
1722193200000|2024-07-28 19:00:00|68276.8|68180.8|68205.4|68029.4|68336.7|68240.7|68167.1|68005.5|3746
1722196800000|2024-07-28 20:00:00|68207|68031|68094.4|67918.4|68257.9|68081.9|68048.1|67872.1|3163
1722200400000|2024-07-28 21:00:00|68094.2|67918.2|68069.5|67973.5|68116.5|68020.5|67910.6|67734.6|2172
1722204000000|2024-07-28 22:00:00|68074.8|67978.8|68049.9|67953.9|68290.8|68194.8|68003.7|67907.7|5415
1722207600000|2024-07-28 23:00:00|68051.5|67955.5|68292.7|68196.7|68314.7|68218.7|68003|67907|3065
1722211200000|2024-07-29 00:00:00|68295.3|68199.3|68764.6|68668.6|69037.3|68941.3|68215.6|68119.6|8171
1722214800000|2024-07-29 01:00:00|68762.9|68666.9|68603.7|68507.7|68875.6|68779.6|68408.2|68312.2|5763
1722218400000|2024-07-29 02:00:00|68605.4|68509.4|69602.4|69506.4|69645.6|69549.6|68595.1|68499.1|7233
1722222000000|2024-07-29 03:00:00|69606|69510|69396.5|69300.5|69827|69731|69350|69254|4769
1722225600000|2024-07-29 04:00:00|69396.2|69300.2|69414.6|69318.6|69513.5|69417.5|69320.2|69224.2|4224
1722229200000|2024-07-29 05:00:00|69414.7|69318.7|69713.7|69617.7|69838|69742|69414.7|69318.7|4603
1722232800000|2024-07-29 06:00:00|69713.6|69617.6|69637.3|69541.3|69897.5|69801.5|69608.8|69512.8|6554
1722236400000|2024-07-29 07:00:00|69636|69540|69572|69476|69654|69558|69506|69410|3690
1722240000000|2024-07-29 08:00:00|69573.9|69477.9|69511.1|69415.1|69749.2|69653.2|69429.5|69333.5|5333
1722243600000|2024-07-29 09:00:00|69510.7|69414.7|69568.8|69472.8|69663.5|69567.5|69484.8|69388.8|4392
1722247200000|2024-07-29 10:00:00|69569|69473|69669.4|69573.4|69784.4|69688.4|69437.7|69341.7|4518
1722250800000|2024-07-29 11:00:00|69670|69574|69628|69532|69872.8|69776.8|69626.1|69530.1|4092
1722254400000|2024-07-29 12:00:00|69630.3|69534.3|69847.3|69751.3|69983.7|69887.7|69450.5|69354.5|5946
1722258000000|2024-07-29 13:00:00|69847.4|69751.4|69311.8|69215.8|70066.4|69970.4|69141|69045|9437
1722261600000|2024-07-29 14:00:00|69311.1|69215.1|68267.3|68171.3|69340.2|69244.2|68119.7|68023.7|10292
1722265200000|2024-07-29 15:00:00|68268.6|68172.6|68148.1|68052.1|68349.8|68253.8|67721.8|67625.8|9896
1722268800000|2024-07-29 16:00:00|68146.3|68050.3|66988.6|66892.6|68154.3|68058.3|66875.7|66779.7|10149
1722272400000|2024-07-29 17:00:00|66988.8|66892.8|67064|66968|67196|67100|66490|66394|7179
1722276000000|2024-07-29 18:00:00|67064.7|66968.7|67461.4|67365.4|67563.3|67467.3|66987|66891|6654
1722279600000|2024-07-29 19:00:00|67460.2|67364.2|67343.5|67247.5|67580.9|67484.9|67285.4|67189.4|4621
1722283200000|2024-07-29 20:00:00|67351|67255|67420.5|67324.5|67440|67344|67198.9|67102.9|4578
1722286800000|2024-07-29 21:00:00|67422.3|67326.3|67541.4|67445.4|67550.9|67454.9|67078|66982|3654
1722290400000|2024-07-29 22:00:00|67541.3|67445.3|67273.6|67177.6|67593.1|67497.1|67188|67092|3741
1722294000000|2024-07-29 23:00:00|67274.4|67178.4|66819.7|66723.7|67309|67213|66650.9|66554.9|8343
1722297600000|2024-07-30 00:00:00|66820|66724|66644.7|66548.7|66897.1|66801.1|65919.3|65823.3|10077
1722301200000|2024-07-30 01:00:00|66645.6|66549.6|66250.5|66154.5|66910.2|66814.2|66106.7|66010.7|7765
1722304800000|2024-07-30 02:00:00|66250.8|66154.8|66462.2|66366.2|66504.7|66408.7|66007.5|65911.5|9860
1722308400000|2024-07-30 03:00:00|66462.1|66366.1|66657.1|66561.1|66713|66617|66425.3|66329.3|6787
1722312000000|2024-07-30 04:00:00|66656.5|66560.5|66849.8|66753.8|66853.3|66757.3|66576.2|66480.2|4182
1722315600000|2024-07-30 05:00:00|66847.5|66751.5|66532|66436|66847.5|66751.5|66372.7|66276.7|6565
1722319200000|2024-07-30 06:00:00|66531.1|66435.1|66812|66716|66819.8|66723.8|66512.8|66416.8|5343
1722322800000|2024-07-30 07:00:00|66807.5|66711.5|66982.6|66886.6|67035.3|66939.3|66807.5|66711.5|5343
1722326400000|2024-07-30 08:00:00|66981|66885|66818.7|66722.7|67035.9|66939.9|66759.9|66663.9|4448
1722330000000|2024-07-30 09:00:00|66812.1|66716.1|66650.1|66554.1|66944|66848|66482.5|66386.5|3275
1722333600000|2024-07-30 10:00:00|66649.4|66553.4|66621.1|66525.1|66735.3|66639.3|66462|66366|4177
1722337200000|2024-07-30 11:00:00|66622.8|66526.8|66621.5|66525.5|66760.1|66664.1|66527.7|66431.7|3357
1722340800000|2024-07-30 12:00:00|66618.2|66522.2|66708|66612|66856|66760|66281.1|66185.1|4491
1722344400000|2024-07-30 13:00:00|66710|66614|66419|66323|66972.3|66876.3|66376.7|66280.7|4920
1722348000000|2024-07-30 14:00:00|66418.4|66322.4|65854.2|65758.2|66490.2|66394.2|65711.9|65615.9|6047
1722351600000|2024-07-30 15:00:00|65836.9|65740.9|66242.6|66146.6|66366|66270|65608|65512|5570
1722355200000|2024-07-30 16:00:00|66245.2|66149.2|66221.5|66125.5|66590.8|66494.8|66184.5|66088.5|3636
1722358800000|2024-07-30 17:00:00|66221|66125|65899.9|65803.9|66252.4|66156.4|65740.9|65644.9|5675
1722362400000|2024-07-30 18:00:00|65901.3|65805.3|65867.9|65771.9|66100.1|66004.1|65658.4|65562.4|5292
1722366000000|2024-07-30 19:00:00|65866.5|65770.5|65969.4|65873.4|66047|65951|65612|65516|5550
1722369600000|2024-07-30 20:00:00|65972|65876|66230.1|66134.1|66272|66176|65364.4|65268.4|5122
1722373200000|2024-07-30 21:00:00|66229.5|66133.5|66352|66256|66356|66260|65989.4|65893.4|3039
1722376800000|2024-07-30 22:00:00|66347.5|66251.5|66257.1|66161.1|66399.3|66303.3|66130.4|66034.4|3564
1722380400000|2024-07-30 23:00:00|66256.5|66160.5|66224.7|66128.7|66352.5|66256.5|66167.8|66071.8|3494
1722384000000|2024-07-31 00:00:00|66223.1|66127.1|66394.6|66298.6|66444.5|66348.5|65941.9|65845.9|4308
1722387600000|2024-07-31 01:00:00|66392|66296|66344|66248|66452|66356|66148|66052|3749
1722391200000|2024-07-31 02:00:00|66337.5|66241.5|66161.9|66065.9|66443.1|66347.1|66109.3|66013.3|3204
1722394800000|2024-07-31 03:00:00|66160.9|66064.9|66107.1|66011.1|66270.3|66174.3|66086.3|65990.3|2271
1722398400000|2024-07-31 04:00:00|66106.9|66010.9|65849.1|65753.1|66139|66043|65537.5|65441.5|4151
1722402000000|2024-07-31 05:00:00|65850.1|65754.1|66212|66116|66259.1|66163.1|65632.5|65536.5|3397
1722405600000|2024-07-31 06:00:00|66216|66120|66504.1|66408.1|66593.6|66497.6|66158.4|66062.4|4236
1722409200000|2024-07-31 07:00:00|66498.3|66402.3|66269|66173|66569.7|66473.7|66256.1|66160.1|4470
1722412800000|2024-07-31 08:00:00|66268.6|66172.6|66360|66264|66418|66322|66076.5|65980.5|3290
1722416400000|2024-07-31 09:00:00|66368.6|66272.6|66289.8|66193.8|66405.9|66309.9|66208.1|66112.1|2489
1722420000000|2024-07-31 10:00:00|66283.7|66187.7|66029.1|65933.1|66298|66202|66000.1|65904.1|2459
1722423600000|2024-07-31 11:00:00|66029.2|65933.2|66128.5|66032.5|66189.7|66093.7|66006|65910|2269
1722427200000|2024-07-31 12:00:00|66144|66048|66197.9|66101.9|66330.1|66234.1|66044.6|65948.6|2393
1722430800000|2024-07-31 13:00:00|66196|66100|66554|66458|66836.5|66740.5|66160.2|66064.2|3525
1722434400000|2024-07-31 14:00:00|66552.5|66456.5|66472|66376|66758.5|66662.5|66026|65930|5439
1722438000000|2024-07-31 15:00:00|66473|66377|66415.5|66319.5|66596.1|66500.1|66367.4|66271.4|4739
1722441600000|2024-07-31 16:00:00|66428|66332|66407.7|66311.7|66782.5|66686.5|66333.8|66237.8|4368
1722445200000|2024-07-31 17:00:00|66410|66314|66703.5|66607.5|66869|66773|66347|66251|4825
1722448800000|2024-07-31 18:00:00|66722.1|66626.1|66561.1|66465.1|66765.3|66669.3|66186.4|66090.4|9332
1722452400000|2024-07-31 19:00:00|66563.1|66467.1|65305.9|65209.9|66690.1|66594.1|64979|64883|7310
1722456000000|2024-07-31 20:00:00|65292.3|65196.3|64620.9|64524.9|65456|65360|64584.4|64488.4|7334
1722459600000|2024-07-31 21:00:00|64622.5|64526.5|65007.4|64911.4|65174|65078|64574.7|64478.7|7872
1722463200000|2024-07-31 22:00:00|65013.7|64917.7|65018.8|64922.8|65089.7|64993.7|64675.8|64579.8|4622
1722466800000|2024-07-31 23:00:00|65020|64924|64677|64581|65030.6|64934.6|64673.1|64577.1|4313
1722470400000|2024-08-01 00:00:00|64678.1|64582.1|64697.1|64601.1|64878.1|64782.1|64407.3|64311.3|4287
1722474000000|2024-08-01 01:00:00|64696.6|64600.6|64225.9|64129.9|64851.3|64755.3|64168.2|64072.2|4669
1722477600000|2024-08-01 02:00:00|64239.1|64143.1|64150|64054|64294.6|64198.6|63936.4|63840.4|4963
1722481200000|2024-08-01 03:00:00|64118.5|64022.5|63991|63895|64168.9|64072.9|63798|63702|4687
1722484800000|2024-08-01 04:00:00|63990|63894|63771.8|63675.8|64092|63996|63645.1|63549.1|4419
1722488400000|2024-08-01 05:00:00|63768.3|63672.3|64326.9|64230.9|64395|64299|63625.4|63529.4|3935
1722492000000|2024-08-01 06:00:00|64328.5|64232.5|64272.8|64176.8|64489.9|64393.9|64160|64064|3984
1722495600000|2024-08-01 07:00:00|64272|64176|64370.1|64274.1|64531|64435|64258.1|64162.1|2660
1722499200000|2024-08-01 08:00:00|64370.6|64274.6|64524|64428|64593.4|64497.4|64337.7|64241.7|2225
1722502800000|2024-08-01 09:00:00|64538.3|64442.3|64509.8|64413.8|64733.5|64637.5|64498.1|64402.1|3361
1722506400000|2024-08-01 10:00:00|64509.6|64413.6|64611|64515|64643.1|64547.1|64346.5|64250.5|1952
1722510000000|2024-08-01 11:00:00|64609.1|64513.1|64708.1|64612.1|64722.1|64626.1|64512.1|64416.1|3375
1722513600000|2024-08-01 12:00:00|64709.9|64613.9|64923.7|64827.7|64956.1|64860.1|64666.2|64570.2|3160
1722517200000|2024-08-01 13:00:00|64917.3|64821.3|64797.8|64701.8|64972.5|64876.5|64504|64408|4894
1722520800000|2024-08-01 14:00:00|64798.9|64702.9|63986|63890|64813.6|64717.6|63973.1|63877.1|6173
1722524400000|2024-08-01 15:00:00|63983|63887|62937.2|62841.2|63998.6|63902.6|62709.6|62613.6|10336
1722528000000|2024-08-01 16:00:00|62945.4|62849.4|62933.2|62837.2|63217|63121|62691.3|62595.3|7365
1722531600000|2024-08-01 17:00:00|62931.6|62835.6|63217.7|63121.7|63244.9|63148.9|62298.1|62202.1|6366
1722535200000|2024-08-01 18:00:00|63222.1|63126.1|62913.9|62817.9|63423.8|63327.8|62795.8|62699.8|4941
1722538800000|2024-08-01 19:00:00|62923.6|62827.6|63444.3|63348.3|63519.1|63423.1|62913.9|62817.9|6844
1722542400000|2024-08-01 20:00:00|63444.8|63348.8|64760.2|64664.2|64770.7|64674.7|63323.9|63227.9|5222
1722546000000|2024-08-01 21:00:00|64766.5|64670.5|64892|64796|65319.8|65223.8|64635.8|64539.8|7699
1722549600000|2024-08-01 22:00:00|64925|64829|65195.9|65099.9|65680.1|65584.1|64869.2|64773.2|5054
1722553200000|2024-08-01 23:00:00|65199.7|65103.7|65372.3|65276.3|65492.1|65396.1|64992.6|64896.6|2321
1722556800000|2024-08-02 00:00:00|65373.3|65277.3|64946.8|64850.8|65612.9|65516.9|64919.5|64823.5|2619
1722560400000|2024-08-02 01:00:00|64947.9|64851.9|64688.1|64592.1|64947.9|64851.9|64569.3|64473.3|3422
1722564000000|2024-08-02 02:00:00|64689.1|64593.1|64374|64278|64860.7|64764.7|63675.7|63579.7|3945
1722567600000|2024-08-02 03:00:00|64356.5|64260.5|64648|64552|64653.7|64557.7|64244.9|64148.9|2754
1722571200000|2024-08-02 04:00:00|64647|64551|64544.3|64448.3|64663.9|64567.9|64435.3|64339.3|2180
1722574800000|2024-08-02 05:00:00|64513.5|64417.5|64188|64092|64560.1|64464.1|64097.4|64001.4|2253
1722578400000|2024-08-02 06:00:00|64190|64094|64499.9|64403.9|64670.5|64574.5|63855.5|63759.5|3898
1722582000000|2024-08-02 07:00:00|64498.5|64402.5|64185.8|64089.8|64549.5|64453.5|64174.3|64078.3|2965
1722585600000|2024-08-02 08:00:00|64177.2|64081.2|64638.8|64542.8|64638.8|64542.8|64062.7|63966.7|2407
1722589200000|2024-08-02 09:00:00|64611.9|64515.9|64535.5|64439.5|64638.6|64542.6|64424.2|64328.2|1940
1722592800000|2024-08-02 10:00:00|64538.6|64442.6|64783.5|64687.5|64916.5|64820.5|64402.2|64306.2|2259
1722596400000|2024-08-02 11:00:00|64781.7|64685.7|64707|64611|64987.9|64891.9|64654.2|64558.2|1961
1722600000000|2024-08-02 12:00:00|64684.5|64588.5|64866.6|64770.6|64962.1|64866.1|64252.6|64156.6|4033
1722603600000|2024-08-02 13:00:00|64850.2|64754.2|65243|65147|65554.1|65458.1|64568.7|64472.7|5509
1722607200000|2024-08-02 14:00:00|65255.4|65159.4|63125.9|63029.9|65385.5|65289.5|63114.3|63018.3|6939
1722610800000|2024-08-02 15:00:00|63134|63038|63436.6|63340.6|63656.1|63560.1|62469.3|62373.3|7046
1722614400000|2024-08-02 16:00:00|63433.6|63337.6|63324.2|63228.2|63636.1|63540.1|62995.2|62899.2|5025
1722618000000|2024-08-02 17:00:00|63322.2|63226.2|63098.5|63002.5|63482.3|63386.3|63098.5|63002.5|3148
1722621600000|2024-08-02 18:00:00|63101.4|63005.4|62902|62806|63230.5|63134.5|62798.1|62702.1|2579
1722625200000|2024-08-02 19:00:00|62906|62810|62640.4|62544.4|62991.8|62895.8|62509.4|62413.4|3986
1722628800000|2024-08-02 20:00:00|62643.4|62547.4|62690.1|62594.1|63185.8|63089.8|62115.6|62019.6|7872
1722668400000|2024-08-03 07:00:00|61840.5|61744.5|61698.1|61602.1|61913.4|61817.4|61648|61552|4931
1722672000000|2024-08-03 08:00:00|61699.7|61603.7|61646.5|61550.5|61743.1|61647.1|61504.1|61408.1|7277
1722675600000|2024-08-03 09:00:00|61646.4|61550.4|61745.3|61649.3|61758.9|61662.9|61481|61385|6541
1722679200000|2024-08-03 10:00:00|61744.2|61648.2|61851|61755|61885.5|61789.5|61695.6|61599.6|4589
1722682800000|2024-08-03 11:00:00|61841.6|61745.6|61949.3|61853.3|62024.1|61928.1|61810.7|61714.7|5345
1722686400000|2024-08-03 12:00:00|61948.8|61852.8|62019.7|61923.7|62208.3|62112.3|61871.7|61775.7|6457
1722690000000|2024-08-03 13:00:00|62020.9|61924.9|62024.3|61928.3|62054.6|61958.6|61891.4|61795.4|4981
1722693600000|2024-08-03 14:00:00|62024.7|61928.7|62017|61921|62205|62109|61935.4|61839.4|6054
1722697200000|2024-08-03 15:00:00|62017.5|61921.5|60917.4|60821.4|62122.4|62026.4|60869|60773|10425
1722700800000|2024-08-03 16:00:00|60916.6|60820.6|60930.3|60834.3|61306.2|61210.2|60434.7|60338.7|13127
1722704400000|2024-08-03 17:00:00|60933|60837|60593.2|60497.2|61028.5|60932.5|60490.5|60394.5|12726
1722708000000|2024-08-03 18:00:00|60593.9|60497.9|60266|60170|60860.9|60764.9|60221.6|60125.6|12041
1722711600000|2024-08-03 19:00:00|60266.2|60170.2|60275|60179|60636.9|60540.9|59964.8|59868.8|11656
1722715200000|2024-08-03 20:00:00|60271.8|60175.8|60417|60321|60733.1|60637.1|60202.1|60106.1|9452
1722718800000|2024-08-03 21:00:00|60416.9|60320.9|60673.8|60577.8|60890.6|60794.6|59888.7|59792.7|8385
1722722400000|2024-08-03 22:00:00|60677.1|60581.1|60658.4|60562.4|60789|60693|60421.3|60325.3|6563
1722726000000|2024-08-03 23:00:00|60657.5|60561.5|60741.2|60645.2|60854.8|60758.8|60427.9|60331.9|6402
1722729600000|2024-08-04 00:00:00|60740.6|60644.6|60769.1|60673.1|60835|60739|60645.1|60549.1|8392
1722733200000|2024-08-04 01:00:00|60775.7|60679.7|60752|60656|60793|60697|60355.3|60259.3|8575
1722736800000|2024-08-04 02:00:00|60754.9|60658.9|60917|60821|61136.3|61040.3|60728.3|60632.3|7984
1722740400000|2024-08-04 03:00:00|60913.6|60817.6|60777.3|60681.3|60931.2|60835.2|60725.8|60629.8|6683
1722744000000|2024-08-04 04:00:00|60770.9|60674.9|60603.6|60507.6|60820.5|60724.5|60581.5|60485.5|5276
1722747600000|2024-08-04 05:00:00|60600|60504|60816.5|60720.5|60954.6|60858.6|60580.3|60484.3|3957
1722751200000|2024-08-04 06:00:00|60823.4|60727.4|60846.1|60750.1|60886.3|60790.3|60756.1|60660.1|3608
1722754800000|2024-08-04 07:00:00|60846.8|60750.8|60388.8|60292.8|60862.5|60766.5|60298.6|60202.6|5760
1722758400000|2024-08-04 08:00:00|60393.7|60297.7|60595.9|60499.9|60672.7|60576.7|60142.6|60046.6|7169
1722762000000|2024-08-04 09:00:00|60594|60498|60732.1|60636.1|60756.4|60660.4|60529.5|60433.5|3743
1722765600000|2024-08-04 10:00:00|60732|60636|60837.7|60741.7|60845.5|60749.5|60578.4|60482.4|4051
1722769200000|2024-08-04 11:00:00|60835.3|60739.3|60933.5|60837.5|61027.3|60931.3|60816.5|60720.5|5050
1722772800000|2024-08-04 12:00:00|60933.6|60837.6|61094.2|60998.2|61105.2|61009.2|60846|60750|4932
1722776400000|2024-08-04 13:00:00|61094.8|60998.8|60871.3|60775.3|61113.1|61017.1|60871.3|60775.3|4573
1722780000000|2024-08-04 14:00:00|60876.7|60780.7|59620.7|59524.7|60912.1|60816.1|59370.9|59274.9|10637
1722783600000|2024-08-04 15:00:00|59621.2|59525.2|59105.9|59009.9|59633.8|59537.8|59005.3|58909.3|12484
1722787200000|2024-08-04 16:00:00|59099.5|59003.5|58686.2|58590.2|59343.2|59247.2|58650|58554|12375
1722790800000|2024-08-04 17:00:00|58688.2|58592.2|57903.5|57807.5|58770.1|58674.1|57227.3|57131.3|13465
1722794400000|2024-08-04 18:00:00|57903.4|57807.4|58794.2|58698.2|58942.5|58846.5|57776|57680|12877
1722798000000|2024-08-04 19:00:00|58794.3|58698.3|59336.7|59160.7|59562|59386|58574.7|58478.7|11908
1722801600000|2024-08-04 20:00:00|59336.6|59160.6|59229.7|59053.7|59648.4|59472.4|58930.2|58754.2|10571
1722805200000|2024-08-04 21:00:00|59189.7|59093.7|58503.8|58407.8|59204.1|59108.1|58402.8|58306.8|5408
1722808800000|2024-08-04 22:00:00|58508|58412|58750.9|58654.9|59166|59070|58439.8|58343.8|7012
1722812400000|2024-08-04 23:00:00|58748|58652|58195.2|58099.2|58801.6|58705.6|58048.1|57952.1|7363
1722816000000|2024-08-05 00:00:00|58184.5|58088.5|56218.1|56122.1|58344.2|58248.2|55774.9|55678.9|9991
1722819600000|2024-08-05 01:00:00|56210.1|56114.1|54471.3|54375.3|56330|56234|52433.8|52337.8|12838
1722823200000|2024-08-05 02:00:00|54474.8|54378.8|54740.7|54644.7|54753.2|54657.2|53647.7|53551.7|11144
1722826800000|2024-08-05 03:00:00|54741.4|54645.4|53937.8|53841.8|54748|54652|53857.5|53761.5|10141
1722830400000|2024-08-05 04:00:00|53939.4|53843.4|53588.5|53492.5|54614|54518|53444.5|53348.5|9404
1722834000000|2024-08-05 05:00:00|53580.4|53484.4|52757.4|52661.4|53883.3|53787.3|52400.9|52304.9|12087
1722837600000|2024-08-05 06:00:00|52760.5|52664.5|51645|51549|53002.2|52906.2|49491.8|49395.8|12283
1722841200000|2024-08-05 07:00:00|51636|51540|52728|52632|53120.3|53024.3|51413.2|51317.2|11285
1722844800000|2024-08-05 08:00:00|52730.5|52634.5|52815.2|52719.2|53252.5|53156.5|52374.5|52278.5|9868
1722848400000|2024-08-05 09:00:00|52815|52719|52699.1|52603.1|52982.2|52886.2|51811.8|51715.8|9389
1722852000000|2024-08-05 10:00:00|52700.6|52604.6|51443.7|51347.7|52706|52610|50738|50642|11348
1722855600000|2024-08-05 11:00:00|51443|51347|51390|51294|51952.6|51856.6|50698.7|50602.7|12218
1722859200000|2024-08-05 12:00:00|51392|51296|49699.7|49603.7|51590|51494|49606|49510|12163
1722862800000|2024-08-05 13:00:00|49855.7|49759.7|52030.5|51934.5|52523|52427|49654.1|49558.1|10772
1722866400000|2024-08-05 14:00:00|52010|51914|54112.8|54016.8|54573.3|54477.3|52010|51914|10871
1722870000000|2024-08-05 15:00:00|54130.8|54034.8|54410.1|54314.1|55036.6|54940.6|53623.3|53527.3|9160
1722873600000|2024-08-05 16:00:00|54409.7|54313.7|54131.1|54035.1|55595.4|55499.4|54115.3|54019.3|7098
1722877200000|2024-08-05 17:00:00|54137.4|54041.4|54702|54606|54746.1|54650.1|53834.8|53738.8|3036
1722880800000|2024-08-05 18:00:00|54785.1|54689.1|53155|53059|54795.6|54699.6|53062.8|52966.8|8098
1722884400000|2024-08-05 19:00:00|53158.5|53062.5|53263.3|53167.3|53480.2|53384.2|52606.1|52510.1|4425
1722888000000|2024-08-05 20:00:00|53533|53437|54444.5|54348.5|54446.3|54350.3|53518.1|53422.1|8733
1722891600000|2024-08-05 21:00:00|54443.1|54347.1|54443.7|54347.7|55242.8|55146.8|54337.7|54241.7|9815
1722895200000|2024-08-05 22:00:00|54432|54336|54745.5|54649.5|55018.6|54922.6|54270.9|54174.9|8507
1722898800000|2024-08-05 23:00:00|54752.3|54656.3|54046.3|53950.3|55132.6|55036.6|53938|53842|6286
1722902400000|2024-08-06 00:00:00|54051.8|53955.8|56097|56001|56109.2|56013.2|54006|53910|8846
1722906000000|2024-08-06 01:00:00|56097.1|56001.1|55780.3|55684.3|56326.1|56230.1|55492.5|55396.5|7172
1722909600000|2024-08-06 02:00:00|55776|55680|55907.6|55811.6|56112|56016|55689.6|55593.6|7192
1722913200000|2024-08-06 03:00:00|55904.2|55808.2|55724.4|55628.4|55946.3|55850.3|55529.5|55433.5|7107
1722916800000|2024-08-06 04:00:00|55721.9|55625.9|55557.2|55461.2|55808.9|55712.9|55317|55221|6934
1722920400000|2024-08-06 05:00:00|55554.2|55458.2|56012.8|55916.8|56049.7|55953.7|55319.5|55223.5|6584
1722924000000|2024-08-06 06:00:00|55999.6|55903.6|55842.1|55746.1|56122.6|56026.6|55593.9|55497.9|5676
1722927600000|2024-08-06 07:00:00|55846.8|55750.8|56056.2|55960.2|56208.2|56112.2|55524|55428|4803
1722931200000|2024-08-06 08:00:00|56055.2|55959.2|55068.5|54972.5|56185.5|56089.5|54691.1|54595.1|5995
1722934800000|2024-08-06 09:00:00|55070.5|54974.5|55268.5|55172.5|55342|55246|54666|54570|7865
1722938400000|2024-08-06 10:00:00|55277.5|55181.5|55119.9|55023.9|55496.3|55400.3|54939.1|54843.1|6880
1722942000000|2024-08-06 11:00:00|55120.6|55024.6|55261.3|55165.3|55449.5|55353.5|54932|54836|6643
1722945600000|2024-08-06 12:00:00|55265.9|55169.9|54833.1|54737.1|55522.5|55426.5|54751.1|54655.1|4973
1722949200000|2024-08-06 13:00:00|54838|54742|55257|55161|55463.5|55367.5|54457.5|54361.5|7472
1722952800000|2024-08-06 14:00:00|55255.7|55159.7|56182.7|56086.7|56675|56579|55207.5|55111.5|8744
1722956400000|2024-08-06 15:00:00|56184.9|56088.9|56459.3|56363.3|56484|56388|55804.5|55708.5|7572
1722960000000|2024-08-06 16:00:00|56460.2|56364.2|56834.5|56738.5|56960.6|56864.6|56298|56202|7235
1722963600000|2024-08-06 17:00:00|56830|56734|56566.4|56470.4|57010|56914|56557|56461|5985
1722967200000|2024-08-06 18:00:00|56558.2|56462.2|56795|56699|57093.9|56997.9|56417.5|56321.5|6504
1722970800000|2024-08-06 19:00:00|56794.5|56698.5|56828.7|56732.7|56943.7|56847.7|56366.5|56270.5|5906
1722974400000|2024-08-06 20:00:00|56831|56735|56603.8|56507.8|56898|56802|56271.9|56175.9|6439
1722978000000|2024-08-06 21:00:00|56603.3|56507.3|56522|56426|56681.7|56585.7|56180.1|56084.1|6742
1722981600000|2024-08-06 22:00:00|56519.5|56423.5|56255.1|56159.1|56983.1|56887.1|56014.8|55918.8|6102
1722985200000|2024-08-06 23:00:00|56254.4|56158.4|56084|55988|56464.7|56368.7|55902.2|55806.2|5019
1722988800000|2024-08-07 00:00:00|56086|55990|56319.6|56223.6|56419.2|56323.2|55626|55530|6362
1722992400000|2024-08-07 01:00:00|56331|56235|57014.6|56918.6|57048.1|56952.1|55848.1|55752.1|8876
1722996000000|2024-08-07 02:00:00|57015.7|56919.7|56816.9|56720.9|57336|57240|56556.7|56460.7|7806
1722999600000|2024-08-07 03:00:00|56816.7|56720.7|56925.7|56829.7|57030.3|56934.3|56646|56550|4690
1723003200000|2024-08-07 04:00:00|56924.3|56828.3|57138.5|57042.5|57296|57200|56800.6|56704.6|4299
1723006800000|2024-08-07 05:00:00|57122.1|57026.1|56868.1|56772.1|57298|57202|56764.8|56668.8|4440
1723010400000|2024-08-07 06:00:00|56867.3|56771.3|56888.2|56792.2|57048|56952|56760|56664|3616
1723014000000|2024-08-07 07:00:00|56889|56793|56988.5|56892.5|57162.6|57066.6|56615|56519|3615
1723017600000|2024-08-07 08:00:00|56978.1|56882.1|57406.5|57310.5|57502.4|57406.4|56936|56840|3997
1723021200000|2024-08-07 09:00:00|57408.5|57312.5|57406|57310|57711.6|57615.6|57240|57144|5469
1723024800000|2024-08-07 10:00:00|57405|57309|57402.1|57306.1|57768.9|57672.9|57318|57222|3721
1723028400000|2024-08-07 11:00:00|57403|57307|57015.8|56919.8|57450.6|57354.6|56934|56838|3669
1723032000000|2024-08-07 12:00:00|57017.1|56921.1|57363.7|57267.7|57390.5|57294.5|56871.1|56775.1|5330
1723035600000|2024-08-07 13:00:00|57359.7|57263.7|56888.2|56792.2|57529.4|57433.4|56784|56688|6131
1723039200000|2024-08-07 14:00:00|56886.1|56790.1|56141.3|56045.3|57048|56952|55738.1|55642.1|8644
1723042800000|2024-08-07 15:00:00|56143.2|56047.2|56143.5|56047.5|56441|56345|55833.2|55737.2|8085
1723046400000|2024-08-07 16:00:00|56144.2|56048.2|56179.2|56083.2|56341.6|56245.6|55885.4|55789.4|8332
1723050000000|2024-08-07 17:00:00|56174|56078|55623.3|55527.3|56365.7|56269.7|55492.1|55396.1|7890
1723053600000|2024-08-07 18:00:00|55625|55529|54852.4|54756.4|55677.6|55581.6|54724.4|54628.4|9631
1723057200000|2024-08-07 19:00:00|54853|54757|54807.4|54711.4|55200|55104|54742.5|54646.5|8219
1723060800000|2024-08-07 20:00:00|54809|54713|55187.1|55091.1|55354.2|55258.2|54703.1|54607.1|8150
1723064400000|2024-08-07 21:00:00|55188|55092|55472.2|55376.2|55614.5|55518.5|54931.2|54835.2|8784
1723068000000|2024-08-07 22:00:00|55472.1|55376.1|55336.6|55240.6|55512.3|55416.3|54611.6|54515.6|8000
1723071600000|2024-08-07 23:00:00|55338.3|55242.3|55185.6|55089.6|55476.3|55380.3|54990|54894|5379
1723075200000|2024-08-08 00:00:00|55187.4|55091.4|55351|55255|55420.7|55324.7|54791|54695|7933
1723078800000|2024-08-08 01:00:00|55348|55252|56920.6|56824.6|57375.5|57279.5|55321.7|55225.7|8468
1723082400000|2024-08-08 02:00:00|56919.3|56823.3|57410.6|57314.6|57687.1|57591.1|56873.7|56777.7|6745
1723086000000|2024-08-08 03:00:00|57418.4|57322.4|57110|57014|57680|57584|57107.1|57011.1|4144
1723089600000|2024-08-08 04:00:00|57111|57015|56818.4|56722.4|57282|57186|56736|56640|4352
1723093200000|2024-08-08 05:00:00|56816.8|56720.8|57009.8|56913.8|57073.6|56977.6|56773.5|56677.5|4745
1723096800000|2024-08-08 06:00:00|57018.5|56922.5|57268.9|57172.9|57398|57302|56851.7|56755.7|4299
1723100400000|2024-08-08 07:00:00|57276|57180|57238|57142|57477.4|57381.4|57177.9|57081.9|3266
1723104000000|2024-08-08 08:00:00|57239|57143|57282.4|57186.4|57427.9|57331.9|57181.5|57085.5|4331
1723107600000|2024-08-08 09:00:00|57294.8|57198.8|57396|57300|57538|57442|57035.9|56939.9|4129
1723111200000|2024-08-08 10:00:00|57395.1|57299.1|57429.9|57333.9|57605.2|57509.2|57256.6|57160.6|4623
1723114800000|2024-08-08 11:00:00|57430|57334|57374.3|57278.3|57728|57632|57315|57219|4889
1723118400000|2024-08-08 12:00:00|57384.5|57288.5|57986|57890|58526.4|58430.4|57151.3|57055.3|7619
1723122000000|2024-08-08 13:00:00|57985.3|57889.3|57314|57218|58306.3|58210.3|56773.9|56677.9|9270
1723125600000|2024-08-08 14:00:00|57319.5|57223.5|59001.2|58905.2|59048|58952|57229.7|57133.7|9191
1723129200000|2024-08-08 15:00:00|59004.1|58908.1|59485.5|59389.5|59559.4|59463.4|58708.4|58612.4|6664
1723132800000|2024-08-08 16:00:00|59488.6|59392.6|59644.5|59548.5|59911|59815|59421.6|59325.6|6669
1723136400000|2024-08-08 17:00:00|59630.3|59534.3|59530.3|59434.3|59905.1|59809.1|59325.7|59229.7|4703
1723140000000|2024-08-08 18:00:00|59527.2|59431.2|59385.8|59289.8|59748|59652|59385.8|59289.8|3415
1723143600000|2024-08-08 19:00:00|59384.4|59288.4|59475.7|59379.7|59869.8|59773.8|59327.3|59231.3|5816
1723147200000|2024-08-08 20:00:00|59476.1|59380.1|59569.2|59473.2|59732.9|59636.9|59359.8|59263.8|4108
1723150800000|2024-08-08 21:00:00|59570.2|59474.2|61193|61097|61405.5|61309.5|59566.3|59470.3|5681
1723154400000|2024-08-08 22:00:00|61205.8|61109.8|62381.7|62285.7|62578|62482|60682.4|60586.4|8365
1723158000000|2024-08-08 23:00:00|62381.9|62285.9|61742.9|61646.9|62771.8|62675.8|61694.7|61598.7|7873
1723161600000|2024-08-09 00:00:00|61743.1|61647.1|61269.7|61173.7|61796.9|61700.9|61145.8|61049.8|7846
1723165200000|2024-08-09 01:00:00|61273.5|61177.5|61452.8|61356.8|61590|61494|60829.3|60733.3|7478
1723168800000|2024-08-09 02:00:00|61458|61362|61284.4|61188.4|61510|61414|61203|61107|4999
1723172400000|2024-08-09 03:00:00|61291.5|61195.5|61412.6|61316.6|61617.8|61521.8|61232|61136|5063
1723176000000|2024-08-09 04:00:00|61412|61316|60768|60672|61444|61348|60768|60672|5831
1723179600000|2024-08-09 05:00:00|60773.2|60677.2|61034.9|60938.9|61048.2|60952.2|60642.8|60546.8|6806
1723183200000|2024-08-09 06:00:00|61032|60936|60945|60849|61155.5|61059.5|60786|60690|6285
1723186800000|2024-08-09 07:00:00|60937|60841|60911.1|60815.1|61273.6|61177.6|60811.6|60715.6|5219
1723190400000|2024-08-09 08:00:00|60911.8|60815.8|61142.5|61046.5|61156|61060|60667.4|60571.4|6183
1723194000000|2024-08-09 09:00:00|61138.7|61042.7|60807.9|60711.9|61258.6|61162.6|60774|60678|5113
1723197600000|2024-08-09 10:00:00|60819.5|60723.5|60649.8|60553.8|60906.3|60810.3|60231.5|60135.5|7322
1723201200000|2024-08-09 11:00:00|60656.8|60560.8|60708.1|60612.1|60837.8|60741.8|60421.3|60325.3|6583
1723204800000|2024-08-09 12:00:00|60718|60622|60607.7|60511.7|60850|60754|60305.8|60209.8|6667
1723208400000|2024-08-09 13:00:00|60607.8|60511.8|60509.4|60413.4|60805.5|60709.5|59860.9|59764.9|8877
1723212000000|2024-08-09 14:00:00|60507.7|60411.7|60396.9|60300.9|61163.9|61067.9|59592|59496|10566
1723215600000|2024-08-09 15:00:00|60408.4|60312.4|59864.4|59768.4|60636.5|60540.5|59856.4|59760.4|8452
1723219200000|2024-08-09 16:00:00|59866.9|59770.9|60494.5|60398.5|60506.7|60410.7|59787.5|59691.5|7257
1723222800000|2024-08-09 17:00:00|60488|60392|60248.1|60152.1|60782.1|60686.1|60212.1|60116.1|4742
1723226400000|2024-08-09 18:00:00|60252.3|60156.3|60376.1|60280.1|60417.2|60321.2|59890|59794|6073
1723230000000|2024-08-09 19:00:00|60377.9|60281.9|60738.3|60642.3|60797.6|60701.6|60173.6|60077.6|6053
1723233600000|2024-08-09 20:00:00|60738.5|60642.5|60774.1|60678.1|61028.4|60932.4|60598.6|60502.6|8088
1723273200000|2024-08-10 07:00:00|60508|60412|60893.6|60797.6|60898.8|60802.8|60508|60412|3695
1723276800000|2024-08-10 08:00:00|60893.7|60797.7|60790.8|60694.8|60941.4|60845.4|60687.7|60591.7|3813
1723280400000|2024-08-10 09:00:00|60791.9|60695.9|60953.3|60857.3|61159.9|61063.9|60790.1|60694.1|4318
1723284000000|2024-08-10 10:00:00|60955.8|60859.8|60841.2|60745.2|61067.3|60971.3|60709.3|60613.3|4366
1723287600000|2024-08-10 11:00:00|60840.9|60744.9|60978.8|60882.8|61056|60960|60808.8|60712.8|3734
1723291200000|2024-08-10 12:00:00|60978.6|60882.6|60785.1|60689.1|61000.1|60904.1|60774.9|60678.9|3818
1723294800000|2024-08-10 13:00:00|60784|60688|60494.9|60398.9|60792.5|60696.5|60490.8|60394.8|5038
1723298400000|2024-08-10 14:00:00|60493.8|60397.8|60639.6|60543.6|60730.4|60634.4|60476.8|60380.8|4681
1723302000000|2024-08-10 15:00:00|60639.9|60543.9|60578.1|60482.1|60807.9|60711.9|60575.6|60479.6|5363
1723305600000|2024-08-10 16:00:00|60579.1|60483.1|60729.9|60633.9|60765.2|60669.2|60461.6|60365.6|5604
1723309200000|2024-08-10 17:00:00|60729.6|60633.6|60823.6|60727.6|60896.4|60800.4|60618.4|60522.4|4791
1723312800000|2024-08-10 18:00:00|60823.8|60727.8|61009.2|60913.2|61236|61140|60791.6|60695.6|6825
1723316400000|2024-08-10 19:00:00|61008.5|60912.5|61069|60973|61188.7|61092.7|60912.2|60816.2|5461
1723320000000|2024-08-10 20:00:00|61072.2|60976.2|61046.6|60950.6|61159.6|61063.6|60968.2|60872.2|4342
1723323600000|2024-08-10 21:00:00|61047|60951|61134.3|61038.3|61214.3|61118.3|61025.3|60929.3|3016
1723327200000|2024-08-10 22:00:00|61133.9|61037.9|60989.1|60893.1|61134.8|61038.8|60939.3|60843.3|4705
1723330800000|2024-08-10 23:00:00|60989|60893|60982.7|60886.7|60991.7|60895.7|60825.5|60729.5|3922
1723334400000|2024-08-11 00:00:00|60983|60887|61145.1|61049.1|61283.5|61187.5|60952.3|60856.3|5669
1723338000000|2024-08-11 01:00:00|61145.4|61049.4|61174.7|61078.7|61218.6|61122.6|61008.1|60912.1|4011
1723341600000|2024-08-11 02:00:00|61177.7|61081.7|61079.5|60983.5|61188.3|61092.3|61040.4|60944.4|3313
1723345200000|2024-08-11 03:00:00|61080|60984|61148.4|61052.4|61422.8|61326.8|61079.1|60983.1|6366
1723348800000|2024-08-11 04:00:00|61148.9|61052.9|60955.5|60859.5|61194.7|61098.7|60940.7|60844.7|4110
1723352400000|2024-08-11 05:00:00|60955.1|60859.1|61170.8|61074.8|61197.2|61101.2|60938.6|60842.6|2612
1723356000000|2024-08-11 06:00:00|61170.3|61074.3|61173.8|61077.8|61207.4|61111.4|61068.3|60972.3|2834
1723359600000|2024-08-11 07:00:00|61174.1|61078.1|61308.5|61212.5|61317.5|61221.5|61151.2|61055.2|3770
1723363200000|2024-08-11 08:00:00|61309.5|61213.5|61322.1|61226.1|61480.7|61384.7|61219.1|61123.1|3583
1723366800000|2024-08-11 09:00:00|61322.4|61226.4|61159.3|61063.3|61855|61759|61080.7|60984.7|8142
1723370400000|2024-08-11 10:00:00|61165.9|61069.9|61094.7|60998.7|61309.5|61213.5|61021.3|60925.3|6232
1723374000000|2024-08-11 11:00:00|61094.1|60998.1|60731.8|60635.8|61122.3|61026.3|60488.9|60392.9|8602
1723377600000|2024-08-11 12:00:00|60731.5|60635.5|60552.4|60456.4|60759.1|60663.1|60302.6|60206.6|9073
1723381200000|2024-08-11 13:00:00|60553.5|60457.5|60514.5|60418.5|60676.9|60580.9|60233.7|60137.7|8659
1723384800000|2024-08-11 14:00:00|60515.7|60419.7|60402.3|60306.3|60806.3|60710.3|60251.8|60155.8|9081
1723388400000|2024-08-11 15:00:00|60402.1|60306.1|60190|60094|60478.4|60382.4|60010.4|59914.4|9397
1723392000000|2024-08-11 16:00:00|60188.8|60092.8|60246.9|60150.9|60338.3|60242.3|60047.8|59951.8|6595
1723395600000|2024-08-11 17:00:00|60244.9|60148.9|60333.7|60237.7|60401|60305|60090.9|59994.9|5580
1723399200000|2024-08-11 18:00:00|60329.4|60233.4|60315.1|60219.1|60395.3|60299.3|60206.5|60110.5|5566
1723402800000|2024-08-11 19:00:00|60315|60219|59723.8|59547.8|60332.6|60236.6|59651|59475|9044
1723406400000|2024-08-11 20:00:00|59719|59543|58603.9|58427.9|59763.5|59587.5|58412.5|58236.5|12410
1723410000000|2024-08-11 21:00:00|58604.5|58428.5|59062.1|58966.1|59129.5|59033.5|58370.4|58274.4|5115
1723413600000|2024-08-11 22:00:00|59048.5|58952.5|59044|58948|59386.5|59290.5|58587.8|58491.8|8107
1723417200000|2024-08-11 23:00:00|59042.4|58946.4|58765.7|58669.7|59073|58977|58744.5|58648.5|5971
1723420800000|2024-08-12 00:00:00|58765.2|58669.2|58500|58404|59128|59032|58174.1|58078.1|7439
1723424400000|2024-08-12 01:00:00|58499.2|58403.2|58632|58536|58837.8|58741.8|58325.8|58229.8|6966
1723428000000|2024-08-12 02:00:00|58626|58530|58757.9|58661.9|58790.7|58694.7|58367.1|58271.1|6698
1723431600000|2024-08-12 03:00:00|58753.8|58657.8|58563.9|58467.9|58858|58762|58491.2|58395.2|7153
1723435200000|2024-08-12 04:00:00|58560.5|58464.5|58568.9|58472.9|58716.5|58620.5|58422.2|58326.2|5687
1723438800000|2024-08-12 05:00:00|58571.8|58475.8|58625.8|58529.8|58737|58641|58461.5|58365.5|4792
1723442400000|2024-08-12 06:00:00|58624.5|58528.5|58459.3|58363.3|58681.7|58585.7|58197.8|58101.8|3890
1723446000000|2024-08-12 07:00:00|58453.7|58357.7|58723.2|58627.2|59024|58928|57709.9|57613.9|7500
1723449600000|2024-08-12 08:00:00|58722.7|58626.7|58374.4|58278.4|59059|58963|58308.5|58212.5|4630
1723453200000|2024-08-12 09:00:00|58375|58279|58364.5|58268.5|58677.7|58581.7|58223|58127|4680
1723456800000|2024-08-12 10:00:00|58356|58260|59022|58926|59053.8|58957.8|58184.4|58088.4|5397
1723460400000|2024-08-12 11:00:00|59027|58931|59919.2|59823.2|60020|59924|58940.1|58844.1|6459
1723464000000|2024-08-12 12:00:00|59921.2|59825.2|59777.5|59681.5|59983|59887|59586.6|59490.6|3780
1723467600000|2024-08-12 13:00:00|59777|59681|58211.4|58115.4|59926.5|59830.5|58060|57964|5492
1723471200000|2024-08-12 14:00:00|58210|58114|60351.1|60255.1|60736.4|60640.4|57852.7|57756.7|9406
1723474800000|2024-08-12 15:00:00|60350.3|60254.3|60255.2|60159.2|60563.2|60467.2|59321.8|59225.8|8357
1723478400000|2024-08-12 16:00:00|60252.1|60156.1|59663|59567|60457.9|60361.9|59616|59520|6457
1723482000000|2024-08-12 17:00:00|59668.5|59572.5|59348.8|59252.8|59965.2|59869.2|59314|59218|6387
1723485600000|2024-08-12 18:00:00|59351.9|59255.9|58572.4|58476.4|59542.3|59446.3|58504|58408|5914
1723489200000|2024-08-12 19:00:00|58579.6|58483.6|59088|58992|59352.1|59256.1|58579.6|58483.6|6152
1723492800000|2024-08-12 20:00:00|59090.9|58994.9|58898.6|58802.6|59432.1|59336.1|58788.7|58692.7|5644
1723496400000|2024-08-12 21:00:00|58898|58802|59024.4|58928.4|59262.9|59166.9|58613.2|58517.2|7772
1723500000000|2024-08-12 22:00:00|59026.7|58930.7|59107.7|59011.7|59306.7|59210.7|58914|58818|4886
1723503600000|2024-08-12 23:00:00|59111.5|59015.5|59401.7|59305.7|59793.2|59697.2|59083.5|58987.5|4274
1723507200000|2024-08-13 00:00:00|59407.1|59311.1|59840.7|59744.7|59937.3|59841.3|59323.9|59227.9|5189
1723510800000|2024-08-13 01:00:00|59846.2|59750.2|59788|59692|59971.3|59875.3|59526.2|59430.2|5574
1723514400000|2024-08-13 02:00:00|59791.1|59695.1|59532.7|59436.7|59830.7|59734.7|59348.1|59252.1|6321
1723518000000|2024-08-13 03:00:00|59531.5|59435.5|59096|59000|59572|59476|58926.7|58830.7|5621
1723521600000|2024-08-13 04:00:00|59088|58992|59285|59189|59302.3|59206.3|58893.4|58797.4|5021
1723525200000|2024-08-13 05:00:00|59276.8|59180.8|59267.4|59171.4|59408|59312|59158.9|59062.9|3785
1723528800000|2024-08-13 06:00:00|59257.8|59161.8|59423.2|59327.2|59527.4|59431.4|59039.4|58943.4|4362
1723532400000|2024-08-13 07:00:00|59423.6|59327.6|59288.6|59192.6|59507.9|59411.9|59121|59025|4212
1723536000000|2024-08-13 08:00:00|59292|59196|59148|59052|59384.9|59288.9|58993.4|58897.4|3825
1723539600000|2024-08-13 09:00:00|59150|59054|59008.3|58912.3|59153.1|59057.1|58757.5|58661.5|4437
1723543200000|2024-08-13 10:00:00|59006.5|58910.5|58720.1|58624.1|59020.7|58924.7|58480.1|58384.1|4644
1723546800000|2024-08-13 11:00:00|58729.1|58633.1|58880|58784|58952.4|58856.4|58635|58539|4217
1723550400000|2024-08-13 12:00:00|58879|58783|59190.5|59094.5|59243.5|59147.5|58781.1|58685.1|6063
1723554000000|2024-08-13 13:00:00|59195|59099|59447.9|59351.9|59475.7|59379.7|58901.5|58805.5|6066
1723557600000|2024-08-13 14:00:00|59449.4|59353.4|59690|59594|59833|59737|59084|58988|7554
1723561200000|2024-08-13 15:00:00|59695.8|59599.8|59534.1|59438.1|59777.8|59681.8|59412.3|59316.3|5414
1723564800000|2024-08-13 16:00:00|59536|59440|61216.9|61120.9|61230|61134|59509.8|59413.8|6770
1723568400000|2024-08-13 17:00:00|61217.9|61121.9|61218.5|61122.5|61619.6|61523.6|60968.5|60872.5|7734
1723572000000|2024-08-13 18:00:00|61219.8|61123.8|60848.2|60752.2|61276.6|61180.6|60822.9|60726.9|4756
1723575600000|2024-08-13 19:00:00|60841.9|60745.9|60878.1|60782.1|61030.9|60934.9|60305.8|60209.8|6998
1723579200000|2024-08-13 20:00:00|60876.9|60780.9|60627.1|60531.1|61026|60930|60623.5|60527.5|3685
1723582800000|2024-08-13 21:00:00|60626.8|60530.8|61082|60986|61185.2|61089.2|60565.8|60469.8|5656
1723586400000|2024-08-13 22:00:00|61083.8|60987.8|60641.1|60545.1|61125.5|61029.5|60518.5|60422.5|4223
1723590000000|2024-08-13 23:00:00|60642.8|60546.8|60648.1|60552.1|60677.4|60581.4|60455.1|60359.1|3242
1723593600000|2024-08-14 00:00:00|60651.2|60555.2|60847.6|60751.6|60903.3|60807.3|60480.2|60384.2|4651
1723597200000|2024-08-14 01:00:00|60845.9|60749.9|60587.8|60491.8|60878|60782|60577|60481|4018
1723600800000|2024-08-14 02:00:00|60587.7|60491.7|60878|60782|60893.5|60797.5|60560|60464|5805
1723604400000|2024-08-14 03:00:00|60875.3|60779.3|61014.9|60918.9|61350.9|61254.9|60872.4|60776.4|3979
1723608000000|2024-08-14 04:00:00|61029.5|60933.5|60998.8|60902.8|61216.1|61120.1|60944.9|60848.9|3432
1723611600000|2024-08-14 05:00:00|61003.7|60907.7|60882.6|60786.6|61136|61040|60858|60762|2430
1723615200000|2024-08-14 06:00:00|60891.3|60795.3|60920.8|60824.8|60963.2|60867.2|60712.2|60616.2|4778
1723618800000|2024-08-14 07:00:00|60924.4|60828.4|60971.5|60875.5|61003.1|60907.1|60764.4|60668.4|4544
1723622400000|2024-08-14 08:00:00|60971|60875|60955.3|60859.3|60984.3|60888.3|60702|60606|4511
1723626000000|2024-08-14 09:00:00|60946.8|60850.8|60919.4|60823.4|61034|60938|60873.5|60777.5|2578
1723629600000|2024-08-14 10:00:00|60920.9|60824.9|61160.2|61064.2|61382.8|61286.8|60892.2|60796.2|4373
1723633200000|2024-08-14 11:00:00|61162.2|61066.2|61369.7|61273.7|61488|61392|60963.5|60867.5|5584
1723636800000|2024-08-14 12:00:00|61367.8|61271.8|61148.5|61052.5|61827.2|61731.2|60917.1|60821.1|7121
1723640400000|2024-08-14 13:00:00|61126.5|61030.5|59664|59568|61241.1|61145.1|59536.1|59440.1|6601
1723644000000|2024-08-14 14:00:00|59660|59564|59558.1|59462.1|59673.5|59577.5|58891.7|58795.7|7692
1723647600000|2024-08-14 15:00:00|59557.4|59461.4|59483.5|59387.5|59887.9|59791.9|58955.5|58859.5|6479
1723651200000|2024-08-14 16:00:00|59489.3|59393.3|59185.5|59089.5|59516.3|59420.3|58749.2|58653.2|6636
1723654800000|2024-08-14 17:00:00|59172.8|59076.8|59220.7|59124.7|59441.1|59345.1|59099|59003|5148
1723658400000|2024-08-14 18:00:00|59219.4|59123.4|59041.2|58945.2|59499.5|59403.5|58884|58788|4724
1723662000000|2024-08-14 19:00:00|59040.8|58944.8|58949.8|58853.8|59169.9|59073.9|58771.4|58675.4|5735
1723665600000|2024-08-14 20:00:00|58948.1|58852.1|59202.3|59106.3|59231.6|59135.6|58938.6|58842.6|2814
1723669200000|2024-08-14 21:00:00|59202.4|59106.4|58969.9|58873.9|59212.5|59116.5|58930.1|58834.1|2809
1723672800000|2024-08-14 22:00:00|58974.5|58878.5|59039.1|58943.1|59057.7|58961.7|58500|58404|5735
1723676400000|2024-08-14 23:00:00|59037.5|58941.5|58735|58639|59070.5|58974.5|58735|58639|2533
1723680000000|2024-08-15 00:00:00|58735.2|58639.2|59045.9|58949.9|59081.6|58985.6|58728.9|58632.9|5063
1723683600000|2024-08-15 01:00:00|59047.9|58951.9|58253.1|58157.1|59088.1|58992.1|58214.7|58118.7|3951
1723687200000|2024-08-15 02:00:00|58254.4|58158.4|58465.5|58369.5|58606.9|58510.9|58074|57978|5974
1723690800000|2024-08-15 03:00:00|58463.5|58367.5|58493.5|58397.5|58542.7|58446.7|58399.3|58303.3|2413
1723694400000|2024-08-15 04:00:00|58494.1|58398.1|58442.4|58346.4|58519.8|58423.8|58208.5|58112.5|2089
1723698000000|2024-08-15 05:00:00|58438.5|58342.5|58365.7|58269.7|58681.7|58585.7|58248.6|58152.6|3139
1723701600000|2024-08-15 06:00:00|58363.3|58267.3|58156.2|58060.2|58438.2|58342.2|57900.5|57804.5|5558
1723705200000|2024-08-15 07:00:00|58154|58058|58108.4|58012.4|58197.4|58101.4|57767.9|57671.9|4590
1723708800000|2024-08-15 08:00:00|58110.1|58014.1|58417.6|58321.6|58430.9|58334.9|58018.1|57922.1|4256
1723712400000|2024-08-15 09:00:00|58418|58322|58474.3|58378.3|58596.9|58500.9|58360.6|58264.6|2882
1723716000000|2024-08-15 10:00:00|58467.1|58371.1|58414|58318|58586.9|58490.9|58351.6|58255.6|2158
1723719600000|2024-08-15 11:00:00|58415.5|58319.5|58793.4|58697.4|58900.1|58804.1|58407.8|58311.8|3819
1723723200000|2024-08-15 12:00:00|58787.9|58691.9|58853.6|58757.6|59406.7|59310.7|58671.5|58575.5|6902
1723726800000|2024-08-15 13:00:00|58856|58760|59504.7|59408.7|59524|59428|58627.3|58531.3|6239
1723730400000|2024-08-15 14:00:00|59502.1|59406.1|59469.2|59373.2|59786.5|59690.5|59260.7|59164.7|5690
1723734000000|2024-08-15 15:00:00|59468.5|59372.5|59758.5|59662.5|59814.5|59718.5|59341|59245|4299
1723737600000|2024-08-15 16:00:00|59744.4|59648.4|59623|59527|59896.4|59800.4|59488.5|59392.5|4853
1723741200000|2024-08-15 17:00:00|59577.5|59481.5|58924|58828|59604.9|59508.9|58842|58746|6050
1723744800000|2024-08-15 18:00:00|58929.1|58833.1|57931.4|57835.4|58929.1|58833.1|57593|57497|9201
1723748400000|2024-08-15 19:00:00|57942.5|57846.5|57098.4|57002.4|58017.9|57921.9|56752.1|56656.1|8370
1723752000000|2024-08-15 20:00:00|57101.7|57005.7|56714.3|56618.3|57182.8|57086.8|56180.1|56084.1|5277
1723755600000|2024-08-15 21:00:00|56715|56619|57670.2|57574.2|57680.3|57584.3|56675|56579|7386
1723759200000|2024-08-15 22:00:00|57654.6|57558.6|57669.9|57573.9|57930.1|57834.1|57444.4|57348.4|4090
1723762800000|2024-08-15 23:00:00|57669.4|57573.4|57599.3|57503.3|57872.5|57776.5|57540.1|57444.1|4013
1723766400000|2024-08-16 00:00:00|57596.5|57500.5|57522.8|57426.8|57718.5|57622.5|57415.5|57319.5|4457
1723770000000|2024-08-16 01:00:00|57522.4|57426.4|57595.5|57499.5|57664|57568|57148.4|57052.4|4293
1723773600000|2024-08-16 02:00:00|57595.6|57499.6|58246|58150|58531.5|58435.5|57388.1|57292.1|5592
1723777200000|2024-08-16 03:00:00|58243.2|58147.2|57938|57842|58270.9|58174.9|57862.4|57766.4|3352
1723780800000|2024-08-16 04:00:00|57926.5|57830.5|58357|58261|58357|58261|57857|57761|3871
1723784400000|2024-08-16 05:00:00|58356|58260|58245|58149|58378|58282|58171|58075|2978
1723788000000|2024-08-16 06:00:00|58245.5|58149.5|58575.5|58479.5|58682|58586|58111.8|58015.8|3661
1723791600000|2024-08-16 07:00:00|58575.1|58479.1|58508.4|58412.4|58606|58510|58378.8|58282.8|2737
1723795200000|2024-08-16 08:00:00|58509.9|58413.9|58414.9|58318.9|58648.1|58552.1|58381.2|58285.2|2714
1723798800000|2024-08-16 09:00:00|58415.2|58319.2|58720|58624|58720|58624|58316.5|58220.5|3839
1723802400000|2024-08-16 10:00:00|58720.5|58624.5|58488.1|58392.1|58725.6|58629.6|58362.7|58266.7|2965
1723806000000|2024-08-16 11:00:00|58490.7|58394.7|58454.2|58358.2|58673|58577|58287.2|58191.2|3403
1723809600000|2024-08-16 12:00:00|58454.8|58358.8|57915.1|57819.1|58558.5|58462.5|57589.7|57493.7|6268
1723813200000|2024-08-16 13:00:00|57915.4|57819.4|58385.4|58289.4|58927.5|58831.5|57819.5|57723.5|7647
1723816800000|2024-08-16 14:00:00|58380.2|58284.2|58070.2|57974.2|58490.2|58394.2|57915.7|57819.7|7644
1723820400000|2024-08-16 15:00:00|58068.1|57972.1|58130.2|58034.2|58278|58182|57706.4|57610.4|5576
1723824000000|2024-08-16 16:00:00|58129.5|58033.5|58637.5|58541.5|58763.9|58667.9|58052.5|57956.5|5586
1723827600000|2024-08-16 17:00:00|58640.9|58544.9|59263.4|59167.4|59385.2|59289.2|58442.3|58346.3|5892
1723831200000|2024-08-16 18:00:00|59269.1|59173.1|59536|59440|59616.5|59520.5|59135.5|59039.5|5919
1723834800000|2024-08-16 19:00:00|59536.1|59440.1|59732.1|59636.1|59869.1|59773.1|59478|59382|5044
1723280400000|2024-08-10 09:00:00|60791.9|60695.9|60953.3|60857.3|61159.9|61063.9|60790.1|60694.1|4318
1723838400000|2024-08-16 20:00:00|59729.6|59633.6|59313.1|59217.1|59772.1|59676.1|59251.3|59155.3|7603
1723878000000|2024-08-17 07:00:00|59216.1|59120.1|59296.1|59200.1|59306.7|59210.7|59116.3|59020.3|2077
1723284000000|2024-08-10 10:00:00|60955.8|60859.8|60841.2|60745.2|61067.3|60971.3|60709.3|60613.3|4366
1723881600000|2024-08-17 08:00:00|59296.3|59200.3|59334.4|59238.4|59340.7|59244.7|59223.8|59127.8|2816
1723287600000|2024-08-10 11:00:00|60840.9|60744.9|60978.8|60882.8|61056|60960|60808.8|60712.8|3734
1723885200000|2024-08-17 09:00:00|59334.6|59238.6|59372.8|59276.8|59520.5|59424.5|59284.7|59188.7|3323
1723291200000|2024-08-10 12:00:00|60978.6|60882.6|60785.1|60689.1|61000.1|60904.1|60774.9|60678.9|3818
1723888800000|2024-08-17 10:00:00|59375.4|59279.4|59164.8|59068.8|59394.7|59298.7|59147.8|59051.8|3975
1723294800000|2024-08-10 13:00:00|60784|60688|60494.9|60398.9|60792.5|60696.5|60490.8|60394.8|5038
1723892400000|2024-08-17 11:00:00|59165.2|59069.2|59185|59089|59233.2|59137.2|59123.8|59027.8|4476
1723298400000|2024-08-10 14:00:00|60493.8|60397.8|60639.6|60543.6|60730.4|60634.4|60476.8|60380.8|4681
1723896000000|2024-08-17 12:00:00|59184.4|59088.4|59281.2|59185.2|59327|59231|59153.1|59057.1|3419
1723302000000|2024-08-10 15:00:00|60639.9|60543.9|60578.1|60482.1|60807.9|60711.9|60575.6|60479.6|5363
1723899600000|2024-08-17 13:00:00|59281.8|59185.8|59375.2|59279.2|59491.9|59395.9|59247.8|59151.8|4959
1723305600000|2024-08-10 16:00:00|60579.1|60483.1|60729.9|60633.9|60765.2|60669.2|60461.6|60365.6|5604
1723903200000|2024-08-17 14:00:00|59375.1|59279.1|59585.5|59489.5|59598.3|59502.3|59315.6|59219.6|5059
1723309200000|2024-08-10 17:00:00|60729.6|60633.6|60823.6|60727.6|60896.4|60800.4|60618.4|60522.4|4791
1723906800000|2024-08-17 15:00:00|59587|59491|59442.7|59346.7|59702.9|59606.9|59423.8|59327.8|5059
1723312800000|2024-08-10 18:00:00|60823.8|60727.8|61009.2|60913.2|61236|61140|60791.6|60695.6|6825
1723910400000|2024-08-17 16:00:00|59443.6|59347.6|59663.8|59567.8|59747.5|59651.5|59443.6|59347.6|3264
1723316400000|2024-08-10 19:00:00|61008.5|60912.5|61069|60973|61188.7|61092.7|60912.2|60816.2|5461
1723914000000|2024-08-17 17:00:00|59664.2|59568.2|59488|59392|59724.6|59628.6|59487.6|59391.6|3640
1723320000000|2024-08-10 20:00:00|61072.2|60976.2|61046.6|60950.6|61159.6|61063.6|60968.2|60872.2|4342
1723917600000|2024-08-17 18:00:00|59488.9|59392.9|59466.1|59370.1|59518.5|59422.5|59365.1|59269.1|2990
1723323600000|2024-08-10 21:00:00|61047|60951|61134.3|61038.3|61214.3|61118.3|61025.3|60929.3|3016
1723921200000|2024-08-17 19:00:00|59466.2|59370.2|59528.4|59432.4|59584|59488|59442.1|59346.1|2274
1723327200000|2024-08-10 22:00:00|61133.9|61037.9|60989.1|60893.1|61134.8|61038.8|60939.3|60843.3|4705
1723924800000|2024-08-17 20:00:00|59529.1|59433.1|59447.6|59351.6|59549.8|59453.8|59387.7|59291.7|2228
1723330800000|2024-08-10 23:00:00|60989|60893|60982.7|60886.7|60991.7|60895.7|60825.5|60729.5|3922
1723928400000|2024-08-17 21:00:00|59447.2|59351.2|59355.1|59259.1|59484.3|59388.3|59212.7|59116.7|2293
1723334400000|2024-08-11 00:00:00|60983|60887|61145.1|61049.1|61283.5|61187.5|60952.3|60856.3|5669
1723932000000|2024-08-17 22:00:00|59359.8|59263.8|59362.2|59266.2|59396.5|59300.5|59304.9|59208.9|2519
1723338000000|2024-08-11 01:00:00|61145.4|61049.4|61174.7|61078.7|61218.6|61122.6|61008.1|60912.1|4011
1723935600000|2024-08-17 23:00:00|59362.3|59266.3|59536.6|59440.6|59536.6|59440.6|59351|59255|2027
1723341600000|2024-08-11 02:00:00|61177.7|61081.7|61079.5|60983.5|61188.3|61092.3|61040.4|60944.4|3313
1723939200000|2024-08-18 00:00:00|59539.1|59443.1|59729|59633|59782.7|59686.7|59479.1|59383.1|4296
1723345200000|2024-08-11 03:00:00|61080|60984|61148.4|61052.4|61422.8|61326.8|61079.1|60983.1|6366
1723942800000|2024-08-18 01:00:00|59729.3|59633.3|59488.1|59392.1|59740.4|59644.4|59468.5|59372.5|3387
1723348800000|2024-08-11 04:00:00|61148.9|61052.9|60955.5|60859.5|61194.7|61098.7|60940.7|60844.7|4110
1723946400000|2024-08-18 02:00:00|59490.4|59394.4|60174.3|60078.3|60291.2|60195.2|59451.1|59355.1|3608
1723352400000|2024-08-11 05:00:00|60955.1|60859.1|61170.8|61074.8|61197.2|61101.2|60938.6|60842.6|2612
1723950000000|2024-08-18 03:00:00|60175.5|60079.5|59392.6|59296.6|60286.6|60190.6|59364.4|59268.4|5971
1723356000000|2024-08-11 06:00:00|61170.3|61074.3|61173.8|61077.8|61207.4|61111.4|61068.3|60972.3|2834
1723953600000|2024-08-18 04:00:00|59392.8|59296.8|59510.1|59414.1|59544.4|59448.4|59318|59222|4001
1723359600000|2024-08-11 07:00:00|61174.1|61078.1|61308.5|61212.5|61317.5|61221.5|61151.2|61055.2|3770
1723957200000|2024-08-18 05:00:00|59509.3|59413.3|59539.1|59443.1|59734.3|59638.3|59470.5|59374.5|3433
1723363200000|2024-08-11 08:00:00|61309.5|61213.5|61322.1|61226.1|61480.7|61384.7|61219.1|61123.1|3583
1723960800000|2024-08-18 06:00:00|59539.4|59443.4|59640.7|59544.7|59664.6|59568.6|59533.7|59437.7|2819
1723366800000|2024-08-11 09:00:00|61322.4|61226.4|61159.3|61063.3|61855|61759|61080.7|60984.7|8142
1723964400000|2024-08-18 07:00:00|59640.3|59544.3|59621.2|59525.2|59697|59601|59570.7|59474.7|3094
1723370400000|2024-08-11 10:00:00|61165.9|61069.9|61094.7|60998.7|61309.5|61213.5|61021.3|60925.3|6232
1723968000000|2024-08-18 08:00:00|59620|59524|59748.2|59652.2|59755.2|59659.2|59493.7|59397.7|2902
1723374000000|2024-08-11 11:00:00|61094.1|60998.1|60731.8|60635.8|61122.3|61026.3|60488.9|60392.9|8602
1723971600000|2024-08-18 09:00:00|59749.8|59653.8|59931.6|59835.6|60151.4|60055.4|59708.3|59612.3|4201
1723377600000|2024-08-11 12:00:00|60731.5|60635.5|60552.4|60456.4|60759.1|60663.1|60302.6|60206.6|9073
1723975200000|2024-08-18 10:00:00|59933.3|59837.3|59921.1|59825.1|60231.1|60135.1|59891.2|59795.2|6515
1723381200000|2024-08-11 13:00:00|60553.5|60457.5|60514.5|60418.5|60676.9|60580.9|60233.7|60137.7|8659
1723978800000|2024-08-18 11:00:00|59921.4|59825.4|60066.1|59970.1|60075.7|59979.7|59823.1|59727.1|4882
1723384800000|2024-08-11 14:00:00|60515.7|60419.7|60402.3|60306.3|60806.3|60710.3|60251.8|60155.8|9081
1723982400000|2024-08-18 12:00:00|60065.9|59969.9|60035.3|59939.3|60316.2|60220.2|59944|59848|5746
1723388400000|2024-08-11 15:00:00|60402.1|60306.1|60190|60094|60478.4|60382.4|60010.4|59914.4|9397
1723986000000|2024-08-18 13:00:00|60036|59940|59891|59795|60273.5|60177.5|59886.9|59790.9|5236
1723392000000|2024-08-11 16:00:00|60188.8|60092.8|60246.9|60150.9|60338.3|60242.3|60047.8|59951.8|6595
1723989600000|2024-08-18 14:00:00|59890.1|59794.1|59864.2|59768.2|60019.1|59923.1|59731.6|59635.6|4807
1723395600000|2024-08-11 17:00:00|60244.9|60148.9|60333.7|60237.7|60401|60305|60090.9|59994.9|5580
1723993200000|2024-08-18 15:00:00|59861.2|59765.2|59912.5|59816.5|59976.2|59880.2|59761.9|59665.9|3052
1723399200000|2024-08-11 18:00:00|60329.4|60233.4|60315.1|60219.1|60395.3|60299.3|60206.5|60110.5|5566
1723996800000|2024-08-18 16:00:00|59913|59817|59891.5|59795.5|59992.5|59896.5|59833.2|59737.2|3773
1723402800000|2024-08-11 19:00:00|60315|60219|59723.8|59547.8|60332.6|60236.6|59651|59475|9044
1724000400000|2024-08-18 17:00:00|59889.8|59793.8|59587|59491|59912.8|59816.8|59438|59342|5889
1723406400000|2024-08-11 20:00:00|59719|59543|58603.9|58427.9|59763.5|59587.5|58412.5|58236.5|12410
1724004000000|2024-08-18 18:00:00|59587.2|59491.2|59653.2|59557.2|59673.5|59577.5|59524.6|59428.6|3543
1723410000000|2024-08-11 21:00:00|58604.5|58428.5|59062.1|58966.1|59129.5|59033.5|58370.4|58274.4|5115
1724007600000|2024-08-18 19:00:00|59651.2|59555.2|59798.7|59622.7|59845|59674|59566.4|59470.4|3323
1723413600000|2024-08-11 22:00:00|59048.5|58952.5|59044|58948|59386.5|59290.5|58587.8|58491.8|8107
1724011200000|2024-08-18 20:00:00|59799|59623|59907|59731|59953.6|59777.6|59779.6|59603.6|3186
1723417200000|2024-08-11 23:00:00|59042.4|58946.4|58765.7|58669.7|59073|58977|58744.5|58648.5|5971
1724014800000|2024-08-18 21:00:00|59907.4|59731.4|59492.1|59396.1|59907.5|59768.6|59390.3|59294.3|1512
1723420800000|2024-08-12 00:00:00|58765.2|58669.2|58500|58404|59128|59032|58174.1|58078.1|7439
1724018400000|2024-08-18 22:00:00|59492.5|59396.5|59402.5|59306.5|59625.9|59529.9|59402.5|59306.5|2442
1723424400000|2024-08-12 01:00:00|58499.2|58403.2|58632|58536|58837.8|58741.8|58325.8|58229.8|6966
1724022000000|2024-08-18 23:00:00|59405.6|59309.6|58482.7|58386.7|59455|59359|58478|58382|4801
1723428000000|2024-08-12 02:00:00|58626|58530|58757.9|58661.9|58790.7|58694.7|58367.1|58271.1|6698
1724025600000|2024-08-19 00:00:00|58482.2|58386.2|58395.2|58299.2|58750|58654|58276.7|58180.7|5502
1723431600000|2024-08-12 03:00:00|58753.8|58657.8|58563.9|58467.9|58858|58762|58491.2|58395.2|7153
1724029200000|2024-08-19 01:00:00|58396.3|58300.3|58612.9|58516.9|58669.5|58573.5|58285.1|58189.1|4192
1723435200000|2024-08-12 04:00:00|58560.5|58464.5|58568.9|58472.9|58716.5|58620.5|58422.2|58326.2|5687
1724032800000|2024-08-19 02:00:00|58613|58517|58731.1|58635.1|58792.4|58696.4|58483.1|58387.1|3203
1723438800000|2024-08-12 05:00:00|58571.8|58475.8|58625.8|58529.8|58737|58641|58461.5|58365.5|4792
1724036400000|2024-08-19 03:00:00|58726.6|58630.6|58784.8|58688.8|58807.6|58711.6|58609.9|58513.9|3410
1723442400000|2024-08-12 06:00:00|58624.5|58528.5|58459.3|58363.3|58681.7|58585.7|58197.8|58101.8|3890
1724040000000|2024-08-19 04:00:00|58782.3|58686.3|58627.9|58531.9|58798.9|58702.9|58539.4|58443.4|2584
1723446000000|2024-08-12 07:00:00|58453.7|58357.7|58723.2|58627.2|59024|58928|57709.9|57613.9|7500
1724043600000|2024-08-19 05:00:00|58628.1|58532.1|58534.4|58438.4|58661|58565|58430.8|58334.8|3221
1723449600000|2024-08-12 08:00:00|58722.7|58626.7|58374.4|58278.4|59059|58963|58308.5|58212.5|4630
1724047200000|2024-08-19 06:00:00|58526.5|58430.5|58623.5|58527.5|58707.4|58611.4|58441.2|58345.2|2851
1723453200000|2024-08-12 09:00:00|58375|58279|58364.5|58268.5|58677.7|58581.7|58223|58127|4680
1724050800000|2024-08-19 07:00:00|58624|58528|58559.3|58463.3|58796.3|58700.3|58552.1|58456.1|2124
1723456800000|2024-08-12 10:00:00|58356|58260|59022|58926|59053.8|58957.8|58184.4|58088.4|5397
1724054400000|2024-08-19 08:00:00|58558.1|58462.1|58667.5|58571.5|58708|58612|58492.7|58396.7|1738
1723460400000|2024-08-12 11:00:00|59027|58931|59919.2|59823.2|60020|59924|58940.1|58844.1|6459
1724058000000|2024-08-19 09:00:00|58660.5|58564.5|58063.7|57967.7|58721.1|58625.1|58033.7|57937.7|3588
1723464000000|2024-08-12 12:00:00|59921.2|59825.2|59777.5|59681.5|59983|59887|59586.6|59490.6|3780
1724061600000|2024-08-19 10:00:00|58062|57966|58106.5|58010.5|58250.5|58154.5|57864.2|57768.2|3428
1723467600000|2024-08-12 13:00:00|59777|59681|58211.4|58115.4|59926.5|59830.5|58060|57964|5492
1724065200000|2024-08-19 11:00:00|58115.5|58019.5|58445.4|58349.4|58558.5|58462.5|58036|57940|3378
1723471200000|2024-08-12 14:00:00|58210|58114|60351.1|60255.1|60736.4|60640.4|57852.7|57756.7|9406
1724068800000|2024-08-19 12:00:00|58445.2|58349.2|58468|58372|58562.1|58466.1|58323.5|58227.5|4004
1723474800000|2024-08-12 15:00:00|60350.3|60254.3|60255.2|60159.2|60563.2|60467.2|59321.8|59225.8|8357
1724072400000|2024-08-19 13:00:00|58469.3|58373.3|58252.8|58156.8|59029.5|58933.5|58126.2|58030.2|5654
1723478400000|2024-08-12 16:00:00|60252.1|60156.1|59663|59567|60457.9|60361.9|59616|59520|6457
1724076000000|2024-08-19 14:00:00|58256.9|58160.9|58672.1|58576.1|58676.3|58580.3|58129.8|58033.8|5818
1723482000000|2024-08-12 17:00:00|59668.5|59572.5|59348.8|59252.8|59965.2|59869.2|59314|59218|6387
1724079600000|2024-08-19 15:00:00|58675.8|58579.8|58592.3|58496.3|58831.3|58735.3|58563.7|58467.7|4823
1723485600000|2024-08-12 18:00:00|59351.9|59255.9|58572.4|58476.4|59542.3|59446.3|58504|58408|5914
1724083200000|2024-08-19 16:00:00|58597.6|58501.6|58754|58658|58761.9|58665.9|58440.6|58344.6|4253
1723489200000|2024-08-12 19:00:00|58579.6|58483.6|59088|58992|59352.1|59256.1|58579.6|58483.6|6152
1724086800000|2024-08-19 17:00:00|58758.7|58662.7|59070|58974|59344.2|59248.2|58620.7|58524.7|4804
1723492800000|2024-08-12 20:00:00|59090.9|58994.9|58898.6|58802.6|59432.1|59336.1|58788.7|58692.7|5644
1724090400000|2024-08-19 18:00:00|59081|58985|59072.3|58976.3|59286.3|59190.3|58787.1|58691.1|4364
1723496400000|2024-08-12 21:00:00|58898|58802|59024.4|58928.4|59262.9|59166.9|58613.2|58517.2|7772
1724094000000|2024-08-19 19:00:00|59075.1|58979.1|59021.9|58925.9|59180.7|59084.7|58928|58832|4405
1723500000000|2024-08-12 22:00:00|59026.7|58930.7|59107.7|59011.7|59306.7|59210.7|58914|58818|4886
1724097600000|2024-08-19 20:00:00|59012.1|58916.1|59141|59045|59383.6|59287.6|58972|58876|4427
1723503600000|2024-08-12 23:00:00|59111.5|59015.5|59401.7|59305.7|59793.2|59697.2|59083.5|58987.5|4274
1724101200000|2024-08-19 21:00:00|59145.1|59049.1|59024.5|58928.5|59288.5|59192.5|59015.5|58919.5|3974
1723507200000|2024-08-13 00:00:00|59407.1|59311.1|59840.7|59744.7|59937.3|59841.3|59323.9|59227.9|5189
1724104800000|2024-08-19 22:00:00|59024.1|58928.1|59298|59202|59321.1|59225.1|59024.1|58928.1|3659
1723510800000|2024-08-13 01:00:00|59846.2|59750.2|59788|59692|59971.3|59875.3|59526.2|59430.2|5574
1723514400000|2024-08-13 02:00:00|59791.1|59695.1|59532.7|59436.7|59830.7|59734.7|59348.1|59252.1|6321
1724108400000|2024-08-19 23:00:00|59289|59193|59508|59412|59659|59563|59149.2|59053.2|3643
1723518000000|2024-08-13 03:00:00|59531.5|59435.5|59096|59000|59572|59476|58926.7|58830.7|5621
1724112000000|2024-08-20 00:00:00|59507|59411|60540|60444|60696.6|60600.6|59428|59332|5775
1723521600000|2024-08-13 04:00:00|59088|58992|59285|59189|59302.3|59206.3|58893.4|58797.4|5021
1724115600000|2024-08-20 01:00:00|60534|60438|60521.7|60425.7|60959.2|60863.2|60434.7|60338.7|5455
1723525200000|2024-08-13 05:00:00|59276.8|59180.8|59267.4|59171.4|59408|59312|59158.9|59062.9|3785
1724119200000|2024-08-20 02:00:00|60522.7|60426.7|60591.5|60495.5|60605.6|60509.6|60396|60300|4829
1723528800000|2024-08-13 06:00:00|59257.8|59161.8|59423.2|59327.2|59527.4|59431.4|59039.4|58943.4|4362
1724122800000|2024-08-20 03:00:00|60594.8|60498.8|60673.8|60577.8|60692.9|60596.9|60479.6|60383.6|3999
1723532400000|2024-08-13 07:00:00|59423.6|59327.6|59288.6|59192.6|59507.9|59411.9|59121|59025|4212
1724126400000|2024-08-20 04:00:00|60673.1|60577.1|60921.9|60825.9|61081.1|60985.1|60642.6|60546.6|5366
1724130000000|2024-08-20 05:00:00|60930.8|60834.8|61197.9|61101.9|61444.4|61348.4|60920.6|60824.6|4024
1723536000000|2024-08-13 08:00:00|59292|59196|59148|59052|59384.9|59288.9|58993.4|58897.4|3825
1724133600000|2024-08-20 06:00:00|61188|61092|61011.5|60915.5|61198|61102|61005.3|60909.3|2165
1723539600000|2024-08-13 09:00:00|59150|59054|59008.3|58912.3|59153.1|59057.1|58757.5|58661.5|4437
1724137200000|2024-08-20 07:00:00|61039|60943|60977.5|60881.5|61066.6|60970.6|60855.8|60759.8|3375
1724140800000|2024-08-20 08:00:00|60985.9|60889.9|60813.1|60717.1|60998|60902|60750|60654|3324
1724144400000|2024-08-20 09:00:00|60812.7|60716.7|60920.9|60824.9|61038.5|60942.5|60808.2|60712.2|2447
1724148000000|2024-08-20 10:00:00|60913|60817|60787.2|60691.2|60941.3|60845.3|60731.1|60635.1|3229
1724151600000|2024-08-20 11:00:00|60772.4|60676.4|60572.3|60476.3|60801.8|60705.8|60481.9|60385.9|5267
1724155200000|2024-08-20 12:00:00|60570.9|60474.9|60756.9|60660.9|60812.7|60716.7|60559.1|60463.1|3465
1723543200000|2024-08-13 10:00:00|59006.5|58910.5|58720.1|58624.1|59020.7|58924.7|58480.1|58384.1|4644
1724158800000|2024-08-20 13:00:00|60752|60656|60948.8|60852.8|61006.4|60910.4|60420.2|60324.2|5018
1723546800000|2024-08-13 11:00:00|58729.1|58633.1|58880|58784|58952.4|58856.4|58635|58539|4217
1724162400000|2024-08-20 14:00:00|60953.2|60857.2|59509.8|59413.8|60962|60866|59508.3|59412.3|6607
1723550400000|2024-08-13 12:00:00|58879|58783|59190.5|59094.5|59243.5|59147.5|58781.1|58685.1|6063
1724166000000|2024-08-20 15:00:00|59513.7|59417.7|58877.7|58781.7|59532|59436|58752|58656|6765
1723554000000|2024-08-13 13:00:00|59195|59099|59447.9|59351.9|59475.7|59379.7|58901.5|58805.5|6066
1724169600000|2024-08-20 16:00:00|58876.6|58780.6|58853.9|58757.9|59094|58998|58628|58532|5771
1723557600000|2024-08-13 14:00:00|59449.4|59353.4|59690|59594|59833|59737|59084|58988|7554
1724173200000|2024-08-20 17:00:00|58857.1|58761.1|59089|58993|59107.5|59011.5|58736.1|58640.1|4456
1723561200000|2024-08-13 15:00:00|59695.8|59599.8|59534.1|59438.1|59777.8|59681.8|59412.3|59316.3|5414
1724176800000|2024-08-20 18:00:00|59091.3|58995.3|59241.1|59145.1|59527.8|59431.8|59057|58961|4850
1723564800000|2024-08-13 16:00:00|59536|59440|61216.9|61120.9|61230|61134|59509.8|59413.8|6770
1724180400000|2024-08-20 19:00:00|59240.4|59144.4|59550.1|59454.1|59639.1|59543.1|59196.9|59100.9|4941
1723568400000|2024-08-13 17:00:00|61217.9|61121.9|61218.5|61122.5|61619.6|61523.6|60968.5|60872.5|7734
1724184000000|2024-08-20 20:00:00|59552.1|59456.1|59365.8|59269.8|59764|59668|59339|59243|3718
1723572000000|2024-08-13 18:00:00|61219.8|61123.8|60848.2|60752.2|61276.6|61180.6|60822.9|60726.9|4756
1724187600000|2024-08-20 21:00:00|59365.9|59269.9|59344.9|59248.9|59376.8|59280.8|58958.6|58862.6|6575
1723575600000|2024-08-13 19:00:00|60841.9|60745.9|60878.1|60782.1|61030.9|60934.9|60305.8|60209.8|6998
1724191200000|2024-08-20 22:00:00|59335.7|59239.7|59413.1|59317.1|59591.3|59495.3|59289.4|59193.4|3345
1723579200000|2024-08-13 20:00:00|60876.9|60780.9|60627.1|60531.1|61026|60930|60623.5|60527.5|3685
1724194800000|2024-08-20 23:00:00|59414.7|59318.7|59061.8|58965.8|59448.2|59352.2|59040.8|58944.8|2940
1723582800000|2024-08-13 21:00:00|60626.8|60530.8|61082|60986|61185.2|61089.2|60565.8|60469.8|5656
1724198400000|2024-08-21 00:00:00|59058.3|58962.3|59040|58944|59329.4|59233.4|59008.4|58912.4|3993
1723586400000|2024-08-13 22:00:00|61083.8|60987.8|60641.1|60545.1|61125.5|61029.5|60518.5|60422.5|4223
1724202000000|2024-08-21 01:00:00|59038.1|58942.1|59334.4|59238.4|59334.4|59238.4|58848|58752|4634
1723590000000|2024-08-13 23:00:00|60642.8|60546.8|60648.1|60552.1|60677.4|60581.4|60455.1|60359.1|3242
1724205600000|2024-08-21 02:00:00|59333.6|59237.6|59413.9|59317.9|59559.3|59463.3|59308.6|59212.6|3424
1724209200000|2024-08-21 03:00:00|59413.8|59317.8|59368|59272|59467.5|59371.5|59268.1|59172.1|4716
1723593600000|2024-08-14 00:00:00|60651.2|60555.2|60847.6|60751.6|60903.3|60807.3|60480.2|60384.2|4651
1724212800000|2024-08-21 04:00:00|59367.9|59271.9|59410.4|59314.4|59454.2|59358.2|59243.7|59147.7|3046
1723597200000|2024-08-14 01:00:00|60845.9|60749.9|60587.8|60491.8|60878|60782|60577|60481|4018
1724216400000|2024-08-21 05:00:00|59416.5|59320.5|59425.1|59329.1|59453|59357|59354.1|59258.1|2881
1723600800000|2024-08-14 02:00:00|60587.7|60491.7|60878|60782|60893.5|60797.5|60560|60464|5805
1724220000000|2024-08-21 06:00:00|59428|59332|59677.9|59581.9|59779.9|59683.9|59412.1|59316.1|2522
1723604400000|2024-08-14 03:00:00|60875.3|60779.3|61014.9|60918.9|61350.9|61254.9|60872.4|60776.4|3979
1724223600000|2024-08-21 07:00:00|59677.6|59581.6|59762.4|59666.4|59782.1|59686.1|59628|59532|3504
1723608000000|2024-08-14 04:00:00|61029.5|60933.5|60998.8|60902.8|61216.1|61120.1|60944.9|60848.9|3432
1724227200000|2024-08-21 08:00:00|59769.3|59673.3|59507.5|59411.5|59967.9|59871.9|59288.8|59192.8|3869
1723611600000|2024-08-14 05:00:00|61003.7|60907.7|60882.6|60786.6|61136|61040|60858|60762|2430
1724230800000|2024-08-21 09:00:00|59500.4|59404.4|59338.5|59242.5|59555|59459|59152.7|59056.7|5037
1723615200000|2024-08-14 06:00:00|60891.3|60795.3|60920.8|60824.8|60963.2|60867.2|60712.2|60616.2|4778
1724234400000|2024-08-21 10:00:00|59336.5|59240.5|59516.4|59420.4|59528|59432|59268|59172|3523
1723618800000|2024-08-14 07:00:00|60924.4|60828.4|60971.5|60875.5|61003.1|60907.1|60764.4|60668.4|4544
1724238000000|2024-08-21 11:00:00|59521.5|59425.5|59419.5|59323.5|59552.8|59456.8|59327.2|59231.2|4656
1723622400000|2024-08-14 08:00:00|60971|60875|60955.3|60859.3|60984.3|60888.3|60702|60606|4511
1724241600000|2024-08-21 12:00:00|59418.6|59322.6|59561.1|59465.1|59648|59552|59324|59228|4810
1723626000000|2024-08-14 09:00:00|60946.8|60850.8|60919.4|60823.4|61034|60938|60873.5|60777.5|2578
1724245200000|2024-08-21 13:00:00|59558.7|59462.7|59977.8|59881.8|60137.9|60041.9|58906.8|58810.8|5885
1723629600000|2024-08-14 10:00:00|60920.9|60824.9|61160.2|61064.2|61382.8|61286.8|60892.2|60796.2|4373
1724248800000|2024-08-21 14:00:00|59982|59886|59476.5|59380.5|60256.5|60160.5|59298.6|59202.6|7384
1723633200000|2024-08-14 11:00:00|61162.2|61066.2|61369.7|61273.7|61488|61392|60963.5|60867.5|5584
1724252400000|2024-08-21 15:00:00|59463|59367|59566.7|59470.7|59831|59735|59356.7|59260.7|5180
1723636800000|2024-08-14 12:00:00|61367.8|61271.8|61148.5|61052.5|61827.2|61731.2|60917.1|60821.1|7121
1724256000000|2024-08-21 16:00:00|59567.9|59471.9|59934|59838|59999|59903|59432|59336|5756
1723640400000|2024-08-14 13:00:00|61126.5|61030.5|59664|59568|61241.1|61145.1|59536.1|59440.1|6601
1724259600000|2024-08-21 17:00:00|59933.2|59837.2|59995.4|59899.4|60096.7|60000.7|59768.1|59672.1|4678
1723644000000|2024-08-14 14:00:00|59660|59564|59558.1|59462.1|59673.5|59577.5|58891.7|58795.7|7692
1724263200000|2024-08-21 18:00:00|59984|59888|60829|60733|60885.3|60789.3|59912.6|59816.6|6273
1723647600000|2024-08-14 15:00:00|59557.4|59461.4|59483.5|59387.5|59887.9|59791.9|58955.5|58859.5|6479
1724266800000|2024-08-21 19:00:00|60835|60739|61658.1|61562.1|61689.2|61593.2|60774.2|60678.2|6249
1723651200000|2024-08-14 16:00:00|59489.3|59393.3|59185.5|59089.5|59516.3|59420.3|58749.2|58653.2|6636
1724270400000|2024-08-21 20:00:00|61641|61545|61285.8|61189.8|61874.1|61778.1|60961|60865|6803
1723654800000|2024-08-14 17:00:00|59172.8|59076.8|59220.7|59124.7|59441.1|59345.1|59099|59003|5148
1724274000000|2024-08-21 21:00:00|61286.1|61190.1|61284|61188|61543.7|61447.7|60994.4|60898.4|5996
1723658400000|2024-08-14 18:00:00|59219.4|59123.4|59041.2|58945.2|59499.5|59403.5|58884|58788|4724
1724277600000|2024-08-21 22:00:00|61280.1|61184.1|61232.4|61136.4|61560.5|61464.5|61228.4|61132.4|4092
1723662000000|2024-08-14 19:00:00|59040.8|58944.8|58949.8|58853.8|59169.9|59073.9|58771.4|58675.4|5735
1724281200000|2024-08-21 23:00:00|61232.9|61136.9|61207|61111|61342|61246|61065.5|60969.5|3372
1723665600000|2024-08-14 20:00:00|58948.1|58852.1|59202.3|59106.3|59231.6|59135.6|58938.6|58842.6|2814
1724284800000|2024-08-22 00:00:00|61208.8|61112.8|60874|60778|61279.5|61183.5|60870.1|60774.1|3189
1723669200000|2024-08-14 21:00:00|59202.4|59106.4|58969.9|58873.9|59212.5|59116.5|58930.1|58834.1|2809
1724288400000|2024-08-22 01:00:00|60875|60779|61018|60922|61048|60952|60781.8|60685.8|4774
1723672800000|2024-08-14 22:00:00|58974.5|58878.5|59039.1|58943.1|59057.7|58961.7|58500|58404|5735
1724292000000|2024-08-22 02:00:00|61017|60921|60235.9|60139.9|61020|60924|59799.9|59703.9|4030
1723676400000|2024-08-14 23:00:00|59037.5|58941.5|58735|58639|59070.5|58974.5|58735|58639|2533
1724295600000|2024-08-22 03:00:00|60234.5|60138.5|60616.5|60520.5|60673|60577|60129.5|60033.5|4961
1723680000000|2024-08-15 00:00:00|58735.2|58639.2|59045.9|58949.9|59081.6|58985.6|58728.9|58632.9|5063
1724299200000|2024-08-22 04:00:00|60608|60512|60876|60780|60896.6|60800.6|60513|60417|4327
1723683600000|2024-08-15 01:00:00|59047.9|58951.9|58253.1|58157.1|59088.1|58992.1|58214.7|58118.7|3951
1724302800000|2024-08-22 05:00:00|60881.9|60785.9|60770.3|60674.3|60882.5|60786.5|60670|60574|2373
1723687200000|2024-08-15 02:00:00|58254.4|58158.4|58465.5|58369.5|58606.9|58510.9|58074|57978|5974
1724306400000|2024-08-22 06:00:00|60771.6|60675.6|60819.4|60723.4|61004.8|60908.8|60738.6|60642.6|3850
1723690800000|2024-08-15 03:00:00|58463.5|58367.5|58493.5|58397.5|58542.7|58446.7|58399.3|58303.3|2413
1724310000000|2024-08-22 07:00:00|60816.7|60720.7|61054.6|60958.6|61162.3|61066.3|60774.8|60678.8|3580
1723694400000|2024-08-15 04:00:00|58494.1|58398.1|58442.4|58346.4|58519.8|58423.8|58208.5|58112.5|2089
1724313600000|2024-08-22 08:00:00|61051.2|60955.2|60974.8|60878.8|61160.1|61064.1|60924.7|60828.7|3350
1723698000000|2024-08-15 05:00:00|58438.5|58342.5|58365.7|58269.7|58681.7|58585.7|58248.6|58152.6|3139
1724317200000|2024-08-22 09:00:00|60976.3|60880.3|60942.4|60846.4|61025|60929|60860.7|60764.7|2496
1723701600000|2024-08-15 06:00:00|58363.3|58267.3|58156.2|58060.2|58438.2|58342.2|57900.5|57804.5|5558
1724320800000|2024-08-22 10:00:00|60948.9|60852.9|61417.5|61321.5|61455.5|61359.5|60887.6|60791.6|4980
1723705200000|2024-08-15 07:00:00|58154|58058|58108.4|58012.4|58197.4|58101.4|57767.9|57671.9|4590
1724324400000|2024-08-22 11:00:00|61407.5|61311.5|61388.1|61292.1|61431.4|61335.4|61165.9|61069.9|3012
1723708800000|2024-08-15 08:00:00|58110.1|58014.1|58417.6|58321.6|58430.9|58334.9|58018.1|57922.1|4256
1724328000000|2024-08-22 12:00:00|61394.5|61298.5|60926|60830|61447.2|61351.2|60839.1|60743.1|5381
1723712400000|2024-08-15 09:00:00|58418|58322|58474.3|58378.3|58596.9|58500.9|58360.6|58264.6|2882
1724331600000|2024-08-22 13:00:00|60924.9|60828.9|60877.4|60781.4|60973|60877|60469.8|60373.8|5624
1723716000000|2024-08-15 10:00:00|58467.1|58371.1|58414|58318|58586.9|58490.9|58351.6|58255.6|2158
1724335200000|2024-08-22 14:00:00|60877|60781|60572|60476|60898.3|60802.3|60402|60306|6766
1723719600000|2024-08-15 11:00:00|58415.5|58319.5|58793.4|58697.4|58900.1|58804.1|58407.8|58311.8|3819
1724338800000|2024-08-22 15:00:00|60566.3|60470.3|60472.6|60376.6|60874.8|60778.8|60155.6|60059.6|6316
1723723200000|2024-08-15 12:00:00|58787.9|58691.9|58853.6|58757.6|59406.7|59310.7|58671.5|58575.5|6902
1724342400000|2024-08-22 16:00:00|60476|60380|60388|60292|60650.5|60554.5|60332.1|60236.1|4680
1723726800000|2024-08-15 13:00:00|58856|58760|59504.7|59408.7|59524|59428|58627.3|58531.3|6239
1724346000000|2024-08-22 17:00:00|60386.9|60290.9|60212.7|60116.7|60562.9|60466.9|60192|60096|4402
1723730400000|2024-08-15 14:00:00|59502.1|59406.1|59469.2|59373.2|59786.5|59690.5|59260.7|59164.7|5690
1724349600000|2024-08-22 18:00:00|60219.5|60123.5|60380.5|60284.5|60617|60521|60180.5|60084.5|4345
1723734000000|2024-08-15 15:00:00|59468.5|59372.5|59758.5|59662.5|59814.5|59718.5|59341|59245|4299
1724353200000|2024-08-22 19:00:00|60378.5|60282.5|60355.6|60259.6|60487.1|60391.1|60223.8|60127.8|3370
1723737600000|2024-08-15 16:00:00|59744.4|59648.4|59623|59527|59896.4|59800.4|59488.5|59392.5|4853
1724356800000|2024-08-22 20:00:00|60359.6|60263.6|60734.8|60638.8|60736.3|60640.3|60336|60240|3205
1723741200000|2024-08-15 17:00:00|59577.5|59481.5|58924|58828|59604.9|59508.9|58842|58746|6050
1724360400000|2024-08-22 21:00:00|60733.3|60637.3|60599.2|60503.2|60744.3|60648.3|60519.9|60423.9|2288
1723744800000|2024-08-15 18:00:00|58929.1|58833.1|57931.4|57835.4|58929.1|58833.1|57593|57497|9201
1724364000000|2024-08-22 22:00:00|60600|60504|60482.5|60386.5|60648|60552|60479|60383|3075
1723748400000|2024-08-15 19:00:00|57942.5|57846.5|57098.4|57002.4|58017.9|57921.9|56752.1|56656.1|8370
1724367600000|2024-08-22 23:00:00|60486.5|60390.5|60429.4|60333.4|60511.9|60415.9|60360.2|60264.2|3005
1723752000000|2024-08-15 20:00:00|57101.7|57005.7|56714.3|56618.3|57182.8|57086.8|56180.1|56084.1|5277
1724371200000|2024-08-23 00:00:00|60430.5|60334.5|60783.2|60687.2|61007.4|60911.4|60398.6|60302.6|4292
1723755600000|2024-08-15 21:00:00|56715|56619|57670.2|57574.2|57680.3|57584.3|56675|56579|7386
1724374800000|2024-08-23 01:00:00|60785.5|60689.5|60816.5|60720.5|60912.3|60816.3|60662.5|60566.5|3821
1723759200000|2024-08-15 22:00:00|57654.6|57558.6|57669.9|57573.9|57930.1|57834.1|57444.4|57348.4|4090
1724378400000|2024-08-23 02:00:00|60815.7|60719.7|60680|60584|60862|60766|60677.6|60581.6|3296
1723762800000|2024-08-15 23:00:00|57669.4|57573.4|57599.3|57503.3|57872.5|57776.5|57540.1|57444.1|4013
1724382000000|2024-08-23 03:00:00|60680.1|60584.1|60648.1|60552.1|60741.8|60645.8|60625.5|60529.5|2736
1723766400000|2024-08-16 00:00:00|57596.5|57500.5|57522.8|57426.8|57718.5|57622.5|57415.5|57319.5|4457
1724385600000|2024-08-23 04:00:00|60645.4|60549.4|60755.5|60659.5|60774|60678|60634.5|60538.5|3088
1723770000000|2024-08-16 01:00:00|57522.4|57426.4|57595.5|57499.5|57664|57568|57148.4|57052.4|4293
1724389200000|2024-08-23 05:00:00|60754.8|60658.8|60913.5|60817.5|61128.8|61032.8|60754.1|60658.1|3326
1723773600000|2024-08-16 02:00:00|57595.6|57499.6|58246|58150|58531.5|58435.5|57388.1|57292.1|5592
1724392800000|2024-08-23 06:00:00|60915.5|60819.5|61236.1|61140.1|61401.1|61305.1|60891.6|60795.6|3095
1723777200000|2024-08-16 03:00:00|58243.2|58147.2|57938|57842|58270.9|58174.9|57862.4|57766.4|3352
1724396400000|2024-08-23 07:00:00|61236.8|61140.8|61123.9|61027.9|61310|61214|61035.4|60939.4|3938
1723780800000|2024-08-16 04:00:00|57926.5|57830.5|58357|58261|58357|58261|57857|57761|3871
1724400000000|2024-08-23 08:00:00|61126.3|61030.3|61364.6|61268.6|61370.2|61274.2|61088|60992|3454
1723784400000|2024-08-16 05:00:00|58356|58260|58245|58149|58378|58282|58171|58075|2978
1723788000000|2024-08-16 06:00:00|58245.5|58149.5|58575.5|58479.5|58682|58586|58111.8|58015.8|3661
1723791600000|2024-08-16 07:00:00|58575.1|58479.1|58508.4|58412.4|58606|58510|58378.8|58282.8|2737
1724403600000|2024-08-23 09:00:00|61368.6|61272.6|61078.9|60982.9|61388|61292|61063|60967|4023
1723795200000|2024-08-16 08:00:00|58509.9|58413.9|58414.9|58318.9|58648.1|58552.1|58381.2|58285.2|2714
1724407200000|2024-08-23 10:00:00|61079|60983|61108.8|61012.8|61211.5|61115.5|61055.2|60959.2|4146
1723798800000|2024-08-16 09:00:00|58415.2|58319.2|58720|58624|58720|58624|58316.5|58220.5|3839
1724410800000|2024-08-23 11:00:00|61104.9|61008.9|60785.5|60689.5|61130.9|61034.9|60739.1|60643.1|3561
1723802400000|2024-08-16 10:00:00|58720.5|58624.5|58488.1|58392.1|58725.6|58629.6|58362.7|58266.7|2965
1724414400000|2024-08-23 12:00:00|60786.5|60690.5|61191.5|61095.5|61265.4|61169.4|60784.5|60688.5|3035
1723806000000|2024-08-16 11:00:00|58490.7|58394.7|58454.2|58358.2|58673|58577|58287.2|58191.2|3403
1724418000000|2024-08-23 13:00:00|61190.9|61094.9|61162|61066|61206.5|61110.5|60942.6|60846.6|4830
1723809600000|2024-08-16 12:00:00|58454.8|58358.8|57915.1|57819.1|58558.5|58462.5|57589.7|57493.7|6268
1724421600000|2024-08-23 14:00:00|61164|61068|61044.2|60948.2|62356|62260|60857.6|60761.6|9680
1723813200000|2024-08-16 13:00:00|57915.4|57819.4|58385.4|58289.4|58927.5|58831.5|57819.5|57723.5|7647
1724425200000|2024-08-23 15:00:00|61040.4|60944.4|61593|61497|61821.4|61725.4|60964.4|60868.4|7654
1723816800000|2024-08-16 14:00:00|58380.2|58284.2|58070.2|57974.2|58490.2|58394.2|57915.7|57819.7|7644
1724428800000|2024-08-23 16:00:00|61588.6|61492.6|61780.3|61684.3|61870|61774|61408.1|61312.1|5958
1724432400000|2024-08-23 17:00:00|61780.7|61684.7|63053.5|62957.5|63072.2|62976.2|61671.2|61575.2|6187
1724436000000|2024-08-23 18:00:00|63046.9|62950.9|63218.4|63122.4|63466.8|63370.8|62789|62693|7511
1724439600000|2024-08-23 19:00:00|63237.6|63141.6|63686|63590|63891.5|63795.5|63072|62976|4721
1724443200000|2024-08-23 20:00:00|63685.7|63589.7|63709.8|63613.8|63850|63754|63574.2|63478.2|5468
1724482800000|2024-08-24 07:00:00|64120.3|64024.3|64376.6|64280.6|64389.7|64293.7|64118.3|64022.3|3593
1724486400000|2024-08-24 08:00:00|64376.7|64280.7|64481.8|64385.8|64497.8|64401.8|64208|64112|2226
1724490000000|2024-08-24 09:00:00|64482.3|64386.3|64390.3|64294.3|64531.6|64435.6|64273.6|64177.6|2045
1724493600000|2024-08-24 10:00:00|64389.2|64293.2|64180.3|64084.3|64432.1|64336.1|64165.1|64069.1|1752
1724497200000|2024-08-24 11:00:00|64180.8|64084.8|63980.6|63884.6|64237.2|64141.2|63968.3|63872.3|2665
1723820400000|2024-08-16 15:00:00|58068.1|57972.1|58130.2|58034.2|58278|58182|57706.4|57610.4|5576
1724500800000|2024-08-24 12:00:00|63980.5|63884.5|64146|64050|64249.8|64153.8|63976.9|63880.9|3532
1723824000000|2024-08-16 16:00:00|58129.5|58033.5|58637.5|58541.5|58763.9|58667.9|58052.5|57956.5|5586
1724504400000|2024-08-24 13:00:00|64146.4|64050.4|64272.4|64176.4|64302.8|64206.8|64051.1|63955.1|2941
1723827600000|2024-08-16 17:00:00|58640.9|58544.9|59263.4|59167.4|59385.2|59289.2|58442.3|58346.3|5892
1724508000000|2024-08-24 14:00:00|64270.5|64174.5|64233.6|64137.6|64277.1|64181.1|64132.4|64036.4|2380
1723831200000|2024-08-16 18:00:00|59269.1|59173.1|59536|59440|59616.5|59520.5|59135.5|59039.5|5919
1724511600000|2024-08-24 15:00:00|64233.4|64137.4|64039.1|63943.1|64233.6|64137.6|63949.9|63853.9|3665
1723834800000|2024-08-16 19:00:00|59536.1|59440.1|59732.1|59636.1|59869.1|59773.1|59478|59382|5044
1724515200000|2024-08-24 16:00:00|64039.8|63943.8|64348.3|64252.3|64464.1|64368.1|64022.4|63926.4|6441
1723838400000|2024-08-16 20:00:00|59729.6|59633.6|59313.1|59217.1|59772.1|59676.1|59251.3|59155.3|7603
1724518800000|2024-08-24 17:00:00|64350|64254|64115.5|64019.5|64352|64256|64027.3|63931.3|4642
1723878000000|2024-08-17 07:00:00|59216.1|59120.1|59296.1|59200.1|59306.7|59210.7|59116.3|59020.3|2077
1724522400000|2024-08-24 18:00:00|64115.6|64019.6|64284.8|64188.8|64493.9|64397.9|64003.1|63907.1|4342
1723881600000|2024-08-17 08:00:00|59296.3|59200.3|59334.4|59238.4|59340.7|59244.7|59223.8|59127.8|2816
1724526000000|2024-08-24 19:00:00|64283.3|64187.3|64274.4|64178.4|64424.9|64328.9|64274.4|64178.4|2020
1723885200000|2024-08-17 09:00:00|59334.6|59238.6|59372.8|59276.8|59520.5|59424.5|59284.7|59188.7|3323
1724529600000|2024-08-24 20:00:00|64275.4|64179.4|64210.5|64114.5|64380.2|64284.2|64208.8|64112.8|1725
1723888800000|2024-08-17 10:00:00|59375.4|59279.4|59164.8|59068.8|59394.7|59298.7|59147.8|59051.8|3975
1724533200000|2024-08-24 21:00:00|64212.6|64116.6|63676.5|63580.5|64231|64135|63636.7|63540.7|3966
1723892400000|2024-08-17 11:00:00|59165.2|59069.2|59185|59089|59233.2|59137.2|59123.8|59027.8|4476
1724536800000|2024-08-24 22:00:00|63677.8|63581.8|63906.9|63810.9|64040.1|63944.1|63646.5|63550.5|5098
1723896000000|2024-08-17 12:00:00|59184.4|59088.4|59281.2|59185.2|59327|59231|59153.1|59057.1|3419
1724540400000|2024-08-24 23:00:00|63906.8|63810.8|64215.9|64119.9|64219.6|64123.6|63863|63767|2774
1723899600000|2024-08-17 13:00:00|59281.8|59185.8|59375.2|59279.2|59491.9|59395.9|59247.8|59151.8|4959
1724544000000|2024-08-25 00:00:00|64215.4|64119.4|64235.5|64139.5|64582.2|64486.2|64186.2|64090.2|5769
1723903200000|2024-08-17 14:00:00|59375.1|59279.1|59585.5|59489.5|59598.3|59502.3|59315.6|59219.6|5059
1724547600000|2024-08-25 01:00:00|64231.3|64135.3|64222.5|64126.5|64438.2|64342.2|64118.8|64022.8|5459
1723906800000|2024-08-17 15:00:00|59587|59491|59442.7|59346.7|59702.9|59606.9|59423.8|59327.8|5059
1724551200000|2024-08-25 02:00:00|64223.7|64127.7|64198.5|64102.5|64325.7|64229.7|64167.3|64071.3|2290
1723910400000|2024-08-17 16:00:00|59443.6|59347.6|59663.8|59567.8|59747.5|59651.5|59443.6|59347.6|3264
1724554800000|2024-08-25 03:00:00|64198.3|64102.3|64173.7|64077.7|64230.1|64134.1|64068.4|63972.4|2961
1723914000000|2024-08-17 17:00:00|59664.2|59568.2|59488|59392|59724.6|59628.6|59487.6|59391.6|3640
1724558400000|2024-08-25 04:00:00|64173|64077|64208.5|64112.5|64222.2|64126.2|64073.7|63977.7|2469
1723917600000|2024-08-17 18:00:00|59488.9|59392.9|59466.1|59370.1|59518.5|59422.5|59365.1|59269.1|2990
1724562000000|2024-08-25 05:00:00|64209|64113|64197.7|64101.7|64251.8|64155.8|64173.7|64077.7|1567
1723921200000|2024-08-17 19:00:00|59466.2|59370.2|59528.4|59432.4|59584|59488|59442.1|59346.1|2274
1724565600000|2024-08-25 06:00:00|64196.1|64100.1|64064.2|63968.2|64220.1|64124.1|64050.8|63954.8|2061
1723924800000|2024-08-17 20:00:00|59529.1|59433.1|59447.6|59351.6|59549.8|59453.8|59387.7|59291.7|2228
1724569200000|2024-08-25 07:00:00|64064.8|63968.8|63931.5|63835.5|64098|64002|63869.1|63773.1|4782
1723928400000|2024-08-17 21:00:00|59447.2|59351.2|59355.1|59259.1|59484.3|59388.3|59212.7|59116.7|2293
1724572800000|2024-08-25 08:00:00|63931.4|63835.4|63994.5|63898.5|64061.5|63965.5|63881.2|63785.2|2561
1723932000000|2024-08-17 22:00:00|59359.8|59263.8|59362.2|59266.2|59396.5|59300.5|59304.9|59208.9|2519
1724576400000|2024-08-25 09:00:00|63994.6|63898.6|63933.4|63837.4|64043.4|63947.4|63867.3|63771.3|2671
1723935600000|2024-08-17 23:00:00|59362.3|59266.3|59536.6|59440.6|59536.6|59440.6|59351|59255|2027
1724580000000|2024-08-25 10:00:00|63933.6|63837.6|63930.8|63834.8|63982.8|63886.8|63862.4|63766.4|2390
1723939200000|2024-08-18 00:00:00|59539.1|59443.1|59729|59633|59782.7|59686.7|59479.1|59383.1|4296
1724583600000|2024-08-25 11:00:00|63929.5|63833.5|63933.9|63837.9|64068.6|63972.6|63927.5|63831.5|1973
1723942800000|2024-08-18 01:00:00|59729.3|59633.3|59488.1|59392.1|59740.4|59644.4|59468.5|59372.5|3387
1724587200000|2024-08-25 12:00:00|63937|63841|63980.6|63884.6|63996.5|63900.5|63872.4|63776.4|1632
1723946400000|2024-08-18 02:00:00|59490.4|59394.4|60174.3|60078.3|60291.2|60195.2|59451.1|59355.1|3608
1724590800000|2024-08-25 13:00:00|63981.4|63885.4|64151.5|64055.5|64221.5|64125.5|63923.4|63827.4|3498
1723950000000|2024-08-18 03:00:00|60175.5|60079.5|59392.6|59296.6|60286.6|60190.6|59364.4|59268.4|5971
1724594400000|2024-08-25 14:00:00|64151.2|64055.2|64212.1|64116.1|64302.3|64206.3|64145.5|64049.5|2823
1723953600000|2024-08-18 04:00:00|59392.8|59296.8|59510.1|59414.1|59544.4|59448.4|59318|59222|4001
1724598000000|2024-08-25 15:00:00|64212.3|64116.3|64186.8|64090.8|64343.2|64247.2|64146.9|64050.9|2237
1723957200000|2024-08-18 05:00:00|59509.3|59413.3|59539.1|59443.1|59734.3|59638.3|59470.5|59374.5|3433
1724601600000|2024-08-25 16:00:00|64187|64091|64097.9|64001.9|64255.7|64159.7|64081.8|63985.8|2686
1723960800000|2024-08-18 06:00:00|59539.4|59443.4|59640.7|59544.7|59664.6|59568.6|59533.7|59437.7|2819
1724605200000|2024-08-25 17:00:00|64105.5|64009.5|64194.2|64098.2|64214.3|64118.3|64091.3|63995.3|2499
1723964400000|2024-08-18 07:00:00|59640.3|59544.3|59621.2|59525.2|59697|59601|59570.7|59474.7|3094
1724608800000|2024-08-25 18:00:00|64194.5|64098.5|64216.6|64120.6|64298.4|64202.4|64134.9|64038.9|2202
1723968000000|2024-08-18 08:00:00|59620|59524|59748.2|59652.2|59755.2|59659.2|59493.7|59397.7|2902
1724612400000|2024-08-25 19:00:00|64216.8|64120.8|64288.5|64112.5|64294.1|64171.9|64206.5|64066.9|2152
1723971600000|2024-08-18 09:00:00|59749.8|59653.8|59931.6|59835.6|60151.4|60055.4|59708.3|59612.3|4201
1724616000000|2024-08-25 20:00:00|64288.7|64112.7|64271.1|64175.1|64354.6|64184.5|64228.6|64052.6|2586
1723975200000|2024-08-18 10:00:00|59933.3|59837.3|59921.1|59825.1|60231.1|60135.1|59891.2|59795.2|6515
1724619600000|2024-08-25 21:00:00|64287.5|64191.5|64442.9|64346.9|64621.5|64525.5|64267.3|64171.3|4042
1723978800000|2024-08-18 11:00:00|59921.4|59825.4|60066.1|59970.1|60075.7|59979.7|59823.1|59727.1|4882
1724623200000|2024-08-25 22:00:00|64446.3|64350.3|64544.5|64448.5|64672.4|64576.4|64342.7|64246.7|4033
1723982400000|2024-08-18 12:00:00|60065.9|59969.9|60035.3|59939.3|60316.2|60220.2|59944|59848|5746
1724626800000|2024-08-25 23:00:00|64546.5|64450.5|64278.3|64182.3|65052.2|64956.2|64263.7|64167.7|5109
1723986000000|2024-08-18 13:00:00|60036|59940|59891|59795|60273.5|60177.5|59886.9|59790.9|5236
1724630400000|2024-08-26 00:00:00|64278.5|64182.5|64176.7|64080.7|64530.8|64434.8|63943.5|63847.5|4680
1724634000000|2024-08-26 01:00:00|64169.3|64073.3|63988|63892|64244|64148|63962.3|63866.3|3916
1724637600000|2024-08-26 02:00:00|63995|63899|64116.1|64020.1|64119.2|64023.2|63850.2|63754.2|5223
1724641200000|2024-08-26 03:00:00|64117.2|64021.2|64170.4|64074.4|64181.5|64085.5|64061|63965|2812
1724644800000|2024-08-26 04:00:00|64170.5|64074.5|64078|63982|64259.9|64163.9|64006.5|63910.5|3378
1723989600000|2024-08-18 14:00:00|59890.1|59794.1|59864.2|59768.2|60019.1|59923.1|59731.6|59635.6|4807
1724648400000|2024-08-26 05:00:00|64067|63971|64007|63911|64101.7|64005.7|63936.9|63840.9|3193
1723993200000|2024-08-18 15:00:00|59861.2|59765.2|59912.5|59816.5|59976.2|59880.2|59761.9|59665.9|3052
1724652000000|2024-08-26 06:00:00|64019.5|63923.5|63787.5|63691.5|64038|63942|63702.1|63606.1|3315
1723996800000|2024-08-18 16:00:00|59913|59817|59891.5|59795.5|59992.5|59896.5|59833.2|59737.2|3773
1724655600000|2024-08-26 07:00:00|63784.5|63688.5|63684.6|63588.6|63917.9|63821.9|63632.6|63536.6|3109
1724000400000|2024-08-18 17:00:00|59889.8|59793.8|59587|59491|59912.8|59816.8|59438|59342|5889
1724659200000|2024-08-26 08:00:00|63679.8|63583.8|63791.8|63695.8|63910.7|63814.7|63645.7|63549.7|2819
1724004000000|2024-08-18 18:00:00|59587.2|59491.2|59653.2|59557.2|59673.5|59577.5|59524.6|59428.6|3543
1724662800000|2024-08-26 09:00:00|63794.5|63698.5|63905|63809|63912.9|63816.9|63317.5|63221.5|3664
1724007600000|2024-08-18 19:00:00|59651.2|59555.2|59798.7|59622.7|59845|59674|59566.4|59470.4|3323
1724666400000|2024-08-26 10:00:00|63908|63812|63839.1|63743.1|64088|63992|63788|63692|2906
1724011200000|2024-08-18 20:00:00|59799|59623|59907|59731|59953.6|59777.6|59779.6|59603.6|3186
1724670000000|2024-08-26 11:00:00|63828|63732|63907|63811|64048.7|63952.7|63788.7|63692.7|3083
1724014800000|2024-08-18 21:00:00|59907.4|59731.4|59492.1|59396.1|59907.5|59768.6|59390.3|59294.3|1512
1724673600000|2024-08-26 12:00:00|63904.5|63808.5|63685.1|63589.1|64020.4|63924.4|63519|63423|3504
1724018400000|2024-08-18 22:00:00|59492.5|59396.5|59402.5|59306.5|59625.9|59529.9|59402.5|59306.5|2442
1724677200000|2024-08-26 13:00:00|63685|63589|63820.4|63724.4|63922.6|63826.6|63556|63460|5517
1724022000000|2024-08-18 23:00:00|59405.6|59309.6|58482.7|58386.7|59455|59359|58478|58382|4801
1724680800000|2024-08-26 14:00:00|63819.9|63723.9|63544.1|63448.1|63922.3|63826.3|63214.5|63118.5|7417
1724025600000|2024-08-19 00:00:00|58482.2|58386.2|58395.2|58299.2|58750|58654|58276.7|58180.7|5502
1724684400000|2024-08-26 15:00:00|63544.6|63448.6|63594|63498|63695.7|63599.7|63128.2|63032.2|6126
1724029200000|2024-08-19 01:00:00|58396.3|58300.3|58612.9|58516.9|58669.5|58573.5|58285.1|58189.1|4192
1724688000000|2024-08-26 16:00:00|63600|63504|63760.8|63664.8|63879.6|63783.6|63464.8|63368.8|4995
1724032800000|2024-08-19 02:00:00|58613|58517|58731.1|58635.1|58792.4|58696.4|58483.1|58387.1|3203
1724691600000|2024-08-26 17:00:00|63760.1|63664.1|63430|63334|63931|63835|63260.3|63164.3|5144
1724036400000|2024-08-19 03:00:00|58726.6|58630.6|58784.8|58688.8|58807.6|58711.6|58609.9|58513.9|3410
1724695200000|2024-08-26 18:00:00|63432|63336|63693.7|63597.7|63757.9|63661.9|63249.9|63153.9|5708
1724040000000|2024-08-19 04:00:00|58782.3|58686.3|58627.9|58531.9|58798.9|58702.9|58539.4|58443.4|2584
1724698800000|2024-08-26 19:00:00|63694.1|63598.1|63386.8|63290.8|63765.9|63669.9|63318.3|63222.3|3894
1724043600000|2024-08-19 05:00:00|58628.1|58532.1|58534.4|58438.4|58661|58565|58430.8|58334.8|3221
1724702400000|2024-08-26 20:00:00|63385.4|63289.4|63480.2|63384.2|63607.6|63511.6|63256.7|63160.7|4535
1724047200000|2024-08-19 06:00:00|58526.5|58430.5|58623.5|58527.5|58707.4|58611.4|58441.2|58345.2|2851
1724706000000|2024-08-26 21:00:00|63467.1|63371.1|63203.8|63107.8|63473|63377|62915.2|62819.2|4256
1724050800000|2024-08-19 07:00:00|58624|58528|58559.3|58463.3|58796.3|58700.3|58552.1|58456.1|2124
1724709600000|2024-08-26 22:00:00|63213.2|63117.2|63040|62944|63328|63232|62939|62843|3671
1724054400000|2024-08-19 08:00:00|58558.1|58462.1|58667.5|58571.5|58708|58612|58492.7|58396.7|1738
1724713200000|2024-08-26 23:00:00|63025|62929|62882.7|62786.7|63216|63120|62868.5|62772.5|3709
1724058000000|2024-08-19 09:00:00|58660.5|58564.5|58063.7|57967.7|58721.1|58625.1|58033.7|57937.7|3588
1724716800000|2024-08-27 00:00:00|62875.4|62779.4|62770|62674|63097.5|63001.5|62705|62609|5594
1724061600000|2024-08-19 10:00:00|58062|57966|58106.5|58010.5|58250.5|58154.5|57864.2|57768.2|3428
1724720400000|2024-08-27 01:00:00|62766|62670|63044.1|62948.1|63252.2|63156.2|62745.8|62649.8|4799
1724065200000|2024-08-19 11:00:00|58115.5|58019.5|58445.4|58349.4|58558.5|58462.5|58036|57940|3378
1724724000000|2024-08-27 02:00:00|63047.4|62951.4|62953|62857|63240.2|63144.2|62949.3|62853.3|4957
1724068800000|2024-08-19 12:00:00|58445.2|58349.2|58468|58372|58562.1|58466.1|58323.5|58227.5|4004
1724727600000|2024-08-27 03:00:00|62959.5|62863.5|63030.3|62934.3|63063.2|62967.2|62776.3|62680.3|4283
1724072400000|2024-08-19 13:00:00|58469.3|58373.3|58252.8|58156.8|59029.5|58933.5|58126.2|58030.2|5654
1724731200000|2024-08-27 04:00:00|63025.9|62929.9|63091.6|62995.6|63141.1|63045.1|62959.5|62863.5|3546
1724076000000|2024-08-19 14:00:00|58256.9|58160.9|58672.1|58576.1|58676.3|58580.3|58129.8|58033.8|5818
1724734800000|2024-08-27 05:00:00|63092.5|62996.5|63198|63102|63248|63152|63090.3|62994.3|3864
1724079600000|2024-08-19 15:00:00|58675.8|58579.8|58592.3|58496.3|58831.3|58735.3|58563.7|58467.7|4823
1724738400000|2024-08-27 06:00:00|63207.9|63111.9|62821.6|62725.6|63208.7|63112.7|62785.6|62689.6|3011
1724083200000|2024-08-19 16:00:00|58597.6|58501.6|58754|58658|58761.9|58665.9|58440.6|58344.6|4253
1724742000000|2024-08-27 07:00:00|62816.9|62720.9|62944.9|62848.9|63012.8|62916.8|62814|62718|3791
1724086800000|2024-08-19 17:00:00|58758.7|58662.7|59070|58974|59344.2|59248.2|58620.7|58524.7|4804
1724745600000|2024-08-27 08:00:00|62947.7|62851.7|62861.8|62765.8|63051.3|62955.3|62752.5|62656.5|3260
1724090400000|2024-08-19 18:00:00|59081|58985|59072.3|58976.3|59286.3|59190.3|58787.1|58691.1|4364
1724749200000|2024-08-27 09:00:00|62863.7|62767.7|62731.1|62635.1|62998|62902|62641|62545|3502
1724094000000|2024-08-19 19:00:00|59075.1|58979.1|59021.9|58925.9|59180.7|59084.7|58928|58832|4405
1724752800000|2024-08-27 10:00:00|62730|62634|62378.6|62282.6|62732|62636|62294.6|62198.6|4212
1724097600000|2024-08-19 20:00:00|59012.1|58916.1|59141|59045|59383.6|59287.6|58972|58876|4427
1724756400000|2024-08-27 11:00:00|62379.8|62283.8|62463.1|62367.1|62593.3|62497.3|62285.3|62189.3|3351
1724760000000|2024-08-27 12:00:00|62464.1|62368.1|62469|62373|62521.5|62425.5|62209.5|62113.5|4901
1724101200000|2024-08-19 21:00:00|59145.1|59049.1|59024.5|58928.5|59288.5|59192.5|59015.5|58919.5|3974
1724763600000|2024-08-27 13:00:00|62473.5|62377.5|62280.3|62184.3|62528.4|62432.4|62183.3|62087.3|5891
1724767200000|2024-08-27 14:00:00|62279.4|62183.4|61887|61791|62338.2|62242.2|61852.6|61756.6|7851
1724104800000|2024-08-19 22:00:00|59024.1|58928.1|59298|59202|59321.1|59225.1|59024.1|58928.1|3659
1724770800000|2024-08-27 15:00:00|61886.7|61790.7|61746.5|61650.5|62012.5|61916.5|61514|61418|6294
1724108400000|2024-08-19 23:00:00|59289|59193|59508|59412|59659|59563|59149.2|59053.2|3643
1724774400000|2024-08-27 16:00:00|61750.1|61654.1|61609.6|61513.6|62032.5|61936.5|61591.5|61495.5|5537
1724112000000|2024-08-20 00:00:00|59507|59411|60540|60444|60696.6|60600.6|59428|59332|5775
1724778000000|2024-08-27 17:00:00|61608.5|61512.5|61962.1|61866.1|61966.6|61870.6|61571.4|61475.4|4919
1724115600000|2024-08-20 01:00:00|60534|60438|60521.7|60425.7|60959.2|60863.2|60434.7|60338.7|5455
1724781600000|2024-08-27 18:00:00|61975.2|61879.2|62144|62048|62189.1|62093.1|61930.7|61834.7|4132
1724119200000|2024-08-20 02:00:00|60522.7|60426.7|60591.5|60495.5|60605.6|60509.6|60396|60300|4829
1724785200000|2024-08-27 19:00:00|62144.1|62048.1|62150|62054|62242.5|62146.5|61928.1|61832.1|4159
1724122800000|2024-08-20 03:00:00|60594.8|60498.8|60673.8|60577.8|60692.9|60596.9|60479.6|60383.6|3999
1724126400000|2024-08-20 04:00:00|60673.1|60577.1|60921.9|60825.9|61081.1|60985.1|60642.6|60546.6|5366
1724130000000|2024-08-20 05:00:00|60930.8|60834.8|61197.9|61101.9|61444.4|61348.4|60920.6|60824.6|4024
1724788800000|2024-08-27 20:00:00|62149.5|62053.5|61900.1|61804.1|62149.5|62053.5|61895.4|61799.4|3231
1724133600000|2024-08-20 06:00:00|61188|61092|61011.5|60915.5|61198|61102|61005.3|60909.3|2165
1724792400000|2024-08-27 21:00:00|61904|61808|60468|60372|61993.5|61897.5|59949.8|59853.8|7751
1724137200000|2024-08-20 07:00:00|61039|60943|60977.5|60881.5|61066.6|60970.6|60855.8|60759.8|3375
1724796000000|2024-08-27 22:00:00|60473|60377|59557.9|59461.9|60473|60377|58091.4|57995.4|8842
1724140800000|2024-08-20 08:00:00|60985.9|60889.9|60813.1|60717.1|60998|60902|60750|60654|3324
1724799600000|2024-08-27 23:00:00|59545|59449|59463|59367|59824|59728|59236.5|59140.5|3761
1724144400000|2024-08-20 09:00:00|60812.7|60716.7|60920.9|60824.9|61038.5|60942.5|60808.2|60712.2|2447
1724803200000|2024-08-28 00:00:00|59465.5|59369.5|59136.9|59040.9|59504.4|59408.4|59050.1|58954.1|5629
1724148000000|2024-08-20 10:00:00|60913|60817|60787.2|60691.2|60941.3|60845.3|60731.1|60635.1|3229
1724806800000|2024-08-28 01:00:00|59144.5|59048.5|59431.6|59335.6|59505.3|59409.3|58966|58870|5634
1724151600000|2024-08-20 11:00:00|60772.4|60676.4|60572.3|60476.3|60801.8|60705.8|60481.9|60385.9|5267
1724810400000|2024-08-28 02:00:00|59428.7|59332.7|59384.7|59288.7|59467.2|59371.2|59248|59152|3357
1724155200000|2024-08-20 12:00:00|60570.9|60474.9|60756.9|60660.9|60812.7|60716.7|60559.1|60463.1|3465
1724814000000|2024-08-28 03:00:00|59403.5|59307.5|59677|59581|59698.2|59602.2|59355.4|59259.4|3517
1724158800000|2024-08-20 13:00:00|60752|60656|60948.8|60852.8|61006.4|60910.4|60420.2|60324.2|5018
1724817600000|2024-08-28 04:00:00|59688.5|59592.5|59382.3|59286.3|59708.5|59612.5|59333.3|59237.3|2803
1724162400000|2024-08-20 14:00:00|60953.2|60857.2|59509.8|59413.8|60962|60866|59508.3|59412.3|6607
1724821200000|2024-08-28 05:00:00|59384|59288|59342.1|59246.1|59542.8|59446.8|59305.5|59209.5|3371
1724166000000|2024-08-20 15:00:00|59513.7|59417.7|58877.7|58781.7|59532|59436|58752|58656|6765
1724824800000|2024-08-28 06:00:00|59341.7|59245.7|59241.5|59145.5|59410|59314|59182.3|59086.3|2629
1724169600000|2024-08-20 16:00:00|58876.6|58780.6|58853.9|58757.9|59094|58998|58628|58532|5771
1724828400000|2024-08-28 07:00:00|59244|59148|58649|58553|59331.8|59235.8|58600.5|58504.5|3501
1724173200000|2024-08-20 17:00:00|58857.1|58761.1|59089|58993|59107.5|59011.5|58736.1|58640.1|4456
1724832000000|2024-08-28 08:00:00|58644.3|58548.3|59279.5|59183.5|59342.1|59246.1|58591|58495|4900
1724176800000|2024-08-20 18:00:00|59091.3|58995.3|59241.1|59145.1|59527.8|59431.8|59057|58961|4850
1724835600000|2024-08-28 09:00:00|59282.5|59186.5|60244.9|60148.9|60260.8|60164.8|59209.2|59113.2|3845
1724180400000|2024-08-20 19:00:00|59240.4|59144.4|59550.1|59454.1|59639.1|59543.1|59196.9|59100.9|4941
1724839200000|2024-08-28 10:00:00|60246.5|60150.5|59808.1|59712.1|60261|60165|59756|59660|3167
1724184000000|2024-08-20 20:00:00|59552.1|59456.1|59365.8|59269.8|59764|59668|59339|59243|3718
1724842800000|2024-08-28 11:00:00|59805|59709|59988|59892|60143.6|60047.6|59733.1|59637.1|3103
1724187600000|2024-08-20 21:00:00|59365.9|59269.9|59344.9|59248.9|59376.8|59280.8|58958.6|58862.6|6575
1724846400000|2024-08-28 12:00:00|59981|59885|60005.1|59909.1|60208.6|60112.6|59942|59846|2821
1724191200000|2024-08-20 22:00:00|59335.7|59239.7|59413.1|59317.1|59591.3|59495.3|59289.4|59193.4|3345
1724850000000|2024-08-28 13:00:00|60004.5|59908.5|59384.8|59288.8|60057.3|59961.3|59374.5|59278.5|5726
1724194800000|2024-08-20 23:00:00|59414.7|59318.7|59061.8|58965.8|59448.2|59352.2|59040.8|58944.8|2940
1724853600000|2024-08-28 14:00:00|59392.5|59296.5|59246.6|59150.6|59985.5|59889.5|58990|58894|6809
1724198400000|2024-08-21 00:00:00|59058.3|58962.3|59040|58944|59329.4|59233.4|59008.4|58912.4|3993
1724857200000|2024-08-28 15:00:00|59247.6|59151.6|59055.2|58959.2|59247.6|59151.6|58521.1|58425.1|6465
1724202000000|2024-08-21 01:00:00|59038.1|58942.1|59334.4|59238.4|59334.4|59238.4|58848|58752|4634
1724860800000|2024-08-28 16:00:00|59055.8|58959.8|59246|59150|59264|59168|57912.1|57816.1|7474
1724205600000|2024-08-21 02:00:00|59333.6|59237.6|59413.9|59317.9|59559.3|59463.3|59308.6|59212.6|3424
1724864400000|2024-08-28 17:00:00|59253.5|59157.5|58698|58602|59301.1|59205.1|58686|58590|4998
1724209200000|2024-08-21 03:00:00|59413.8|59317.8|59368|59272|59467.5|59371.5|59268.1|59172.1|4716
1724868000000|2024-08-28 18:00:00|58696|58600|59535.8|59439.8|59558.5|59462.5|58645.7|58549.7|5419
1724212800000|2024-08-21 04:00:00|59367.9|59271.9|59410.4|59314.4|59454.2|59358.2|59243.7|59147.7|3046
1724871600000|2024-08-28 19:00:00|59543.4|59447.4|58949.2|58853.2|59882.3|59786.3|58870|58774|5463
1724216400000|2024-08-21 05:00:00|59416.5|59320.5|59425.1|59329.1|59453|59357|59354.1|59258.1|2881
1724875200000|2024-08-28 20:00:00|58946|58850|59383.9|59287.9|59642.4|59546.4|58709.3|58613.3|6397
1724220000000|2024-08-21 06:00:00|59428|59332|59677.9|59581.9|59779.9|59683.9|59412.1|59316.1|2522
1724878800000|2024-08-28 21:00:00|59370.2|59274.2|59165.9|59069.9|59527|59431|59134.1|59038.1|4869
1724882400000|2024-08-28 22:00:00|59166.3|59070.3|59247.2|59151.2|59308|59212|58903.7|58807.7|3762
1724886000000|2024-08-28 23:00:00|59245.9|59149.9|59082.9|58986.9|59252.6|59156.6|59037|58941|2424
1724889600000|2024-08-29 00:00:00|59080.5|58984.5|59255.3|59159.3|59288.1|59192.1|58969.5|58873.5|3532
1724223600000|2024-08-21 07:00:00|59677.6|59581.6|59762.4|59666.4|59782.1|59686.1|59628|59532|3504
1724893200000|2024-08-29 01:00:00|59251.4|59155.4|59046|58950|59370|59274|58932.7|58836.7|3034
1724227200000|2024-08-21 08:00:00|59769.3|59673.3|59507.5|59411.5|59967.9|59871.9|59288.8|59192.8|3869
1724896800000|2024-08-29 02:00:00|59042|58946|59190.5|59094.5|59232.1|59136.1|58991.2|58895.2|2878
1724230800000|2024-08-21 09:00:00|59500.4|59404.4|59338.5|59242.5|59555|59459|59152.7|59056.7|5037
1724900400000|2024-08-29 03:00:00|59190.2|59094.2|59193.5|59097.5|59240|59144|59088.2|58992.2|3380
1724234400000|2024-08-21 10:00:00|59336.5|59240.5|59516.4|59420.4|59528|59432|59268|59172|3523
1724904000000|2024-08-29 04:00:00|59200|59104|59247.5|59151.5|59265.3|59169.3|59122.5|59026.5|2471
1724238000000|2024-08-21 11:00:00|59521.5|59425.5|59419.5|59323.5|59552.8|59456.8|59327.2|59231.2|4656
1724907600000|2024-08-29 05:00:00|59253|59157|59491.6|59395.6|59512.4|59416.4|59204.3|59108.3|2312
1724241600000|2024-08-21 12:00:00|59418.6|59322.6|59561.1|59465.1|59648|59552|59324|59228|4810
1724911200000|2024-08-29 06:00:00|59493.6|59397.6|59620.1|59524.1|59812|59716|59425.5|59329.5|2830
1724245200000|2024-08-21 13:00:00|59558.7|59462.7|59977.8|59881.8|60137.9|60041.9|58906.8|58810.8|5885
1724914800000|2024-08-29 07:00:00|59619.8|59523.8|59636.8|59540.8|59739.4|59643.4|59554.9|59458.9|2306
1724248800000|2024-08-21 14:00:00|59982|59886|59476.5|59380.5|60256.5|60160.5|59298.6|59202.6|7384
1724918400000|2024-08-29 08:00:00|59645.1|59549.1|59601.6|59505.6|59691.8|59595.8|59423.6|59327.6|4034
1724252400000|2024-08-21 15:00:00|59463|59367|59566.7|59470.7|59831|59735|59356.7|59260.7|5180
1724922000000|2024-08-29 09:00:00|59610.3|59514.3|59642|59546|59827.2|59731.2|59599.2|59503.2|2455
1724256000000|2024-08-21 16:00:00|59567.9|59471.9|59934|59838|59999|59903|59432|59336|5756
1724925600000|2024-08-29 10:00:00|59632|59536|59728|59632|59883.8|59787.8|59627|59531|3318
1724259600000|2024-08-21 17:00:00|59933.2|59837.2|59995.4|59899.4|60096.7|60000.7|59768.1|59672.1|4678
1724929200000|2024-08-29 11:00:00|59733.5|59637.5|60128.2|60032.2|60532.3|60436.3|59672.9|59576.9|4487
1724263200000|2024-08-21 18:00:00|59984|59888|60829|60733|60885.3|60789.3|59912.6|59816.6|6273
1724932800000|2024-08-29 12:00:00|60117.7|60021.7|60377.4|60281.4|60539.5|60443.5|60040.8|59944.8|5397
1724266800000|2024-08-21 19:00:00|60835|60739|61658.1|61562.1|61689.2|61593.2|60774.2|60678.2|6249
1724936400000|2024-08-29 13:00:00|60359.5|60263.5|60683.5|60587.5|60715|60619|60246|60150|5869
1724270400000|2024-08-21 20:00:00|61641|61545|61285.8|61189.8|61874.1|61778.1|60961|60865|6803
1724940000000|2024-08-29 14:00:00|60681.2|60585.2|60870.5|60774.5|61000.6|60904.6|60509.7|60413.7|6538
1724274000000|2024-08-21 21:00:00|61286.1|61190.1|61284|61188|61543.7|61447.7|60994.4|60898.4|5996
1724943600000|2024-08-29 15:00:00|60878.5|60782.5|60828|60732|61216.1|61120.1|60792|60696|5588
1724277600000|2024-08-21 22:00:00|61280.1|61184.1|61232.4|61136.4|61560.5|61464.5|61228.4|61132.4|4092
1724947200000|2024-08-29 16:00:00|60832.5|60736.5|60343|60247|61012.7|60916.7|60288|60192|5935
1724950800000|2024-08-29 17:00:00|60359.5|60263.5|60586.2|60490.2|60643.3|60547.3|60231.8|60135.8|5630
1724281200000|2024-08-21 23:00:00|61232.9|61136.9|61207|61111|61342|61246|61065.5|60969.5|3372
1724954400000|2024-08-29 18:00:00|60579.2|60483.2|59227.7|59131.7|60599.1|60503.1|58980.6|58884.6|6800
1724284800000|2024-08-22 00:00:00|61208.8|61112.8|60874|60778|61279.5|61183.5|60870.1|60774.1|3189
1724958000000|2024-08-29 19:00:00|59226.3|59130.3|59307|59211|59747.5|59651.5|59024|58928|5397
1724288400000|2024-08-22 01:00:00|60875|60779|61018|60922|61048|60952|60781.8|60685.8|4774
1724961600000|2024-08-29 20:00:00|59308|59212|59574.8|59478.8|59574.8|59478.8|59282|59186|3874
1724292000000|2024-08-22 02:00:00|61017|60921|60235.9|60139.9|61020|60924|59799.9|59703.9|4030
1724965200000|2024-08-29 21:00:00|59575.6|59479.6|59546|59450|59686.8|59590.8|59483.1|59387.1|2974
1724295600000|2024-08-22 03:00:00|60234.5|60138.5|60616.5|60520.5|60673|60577|60129.5|60033.5|4961
1724968800000|2024-08-29 22:00:00|59545.5|59449.5|59260.1|59164.1|59545.5|59449.5|58773.9|58677.9|4758
1724299200000|2024-08-22 04:00:00|60608|60512|60876|60780|60896.6|60800.6|60513|60417|4327
1724972400000|2024-08-29 23:00:00|59259.4|59163.4|59408|59312|59439.9|59343.9|59192|59096|3575
1724302800000|2024-08-22 05:00:00|60881.9|60785.9|60770.3|60674.3|60882.5|60786.5|60670|60574|2373
1724976000000|2024-08-30 00:00:00|59405.1|59309.1|59252.1|59156.1|59535.6|59439.6|59180.5|59084.5|3691
1724306400000|2024-08-22 06:00:00|60771.6|60675.6|60819.4|60723.4|61004.8|60908.8|60738.6|60642.6|3850
1724979600000|2024-08-30 01:00:00|59252.2|59156.2|59268.5|59172.5|59340.5|59244.5|59014|58918|4299
1724983200000|2024-08-30 02:00:00|59272|59176|59250.5|59154.5|59382|59286|59109.9|59013.9|3654
1724310000000|2024-08-22 07:00:00|60816.7|60720.7|61054.6|60958.6|61162.3|61066.3|60774.8|60678.8|3580
1724986800000|2024-08-30 03:00:00|59243.3|59147.3|59081.8|58985.8|59251.1|59155.1|58960.2|58864.2|4426
1724313600000|2024-08-22 08:00:00|61051.2|60955.2|60974.8|60878.8|61160.1|61064.1|60924.7|60828.7|3350
1724990400000|2024-08-30 04:00:00|59080|58984|59061|58965|59204|59108|59055.7|58959.7|2866
1724317200000|2024-08-22 09:00:00|60976.3|60880.3|60942.4|60846.4|61025|60929|60860.7|60764.7|2496
1724994000000|2024-08-30 05:00:00|59062|58966|58840|58744|59071.8|58975.8|58733|58637|4301
1724320800000|2024-08-22 10:00:00|60948.9|60852.9|61417.5|61321.5|61455.5|61359.5|60887.6|60791.6|4980
1724997600000|2024-08-30 06:00:00|58836|58740|59406.6|59310.6|59416.9|59320.9|58755.1|58659.1|3249
1724324400000|2024-08-22 11:00:00|61407.5|61311.5|61388.1|61292.1|61431.4|61335.4|61165.9|61069.9|3012
1725001200000|2024-08-30 07:00:00|59404.1|59308.1|59327.6|59231.6|59622.6|59526.6|59287.4|59191.4|3049
1724328000000|2024-08-22 12:00:00|61394.5|61298.5|60926|60830|61447.2|61351.2|60839.1|60743.1|5381
1725004800000|2024-08-30 08:00:00|59327.5|59231.5|59495.2|59399.2|59625.2|59529.2|59326.3|59230.3|3072
1724331600000|2024-08-22 13:00:00|60924.9|60828.9|60877.4|60781.4|60973|60877|60469.8|60373.8|5624
1725008400000|2024-08-30 09:00:00|59496|59400|59648|59552|59648|59552|59469.1|59373.1|1535
1724335200000|2024-08-22 14:00:00|60877|60781|60572|60476|60898.3|60802.3|60402|60306|6766
1724338800000|2024-08-22 15:00:00|60566.3|60470.3|60472.6|60376.6|60874.8|60778.8|60155.6|60059.6|6316
1724342400000|2024-08-22 16:00:00|60476|60380|60388|60292|60650.5|60554.5|60332.1|60236.1|4680
1724346000000|2024-08-22 17:00:00|60386.9|60290.9|60212.7|60116.7|60562.9|60466.9|60192|60096|4402
1724349600000|2024-08-22 18:00:00|60219.5|60123.5|60380.5|60284.5|60617|60521|60180.5|60084.5|4345
1724353200000|2024-08-22 19:00:00|60378.5|60282.5|60355.6|60259.6|60487.1|60391.1|60223.8|60127.8|3370
1724356800000|2024-08-22 20:00:00|60359.6|60263.6|60734.8|60638.8|60736.3|60640.3|60336|60240|3205
1724360400000|2024-08-22 21:00:00|60733.3|60637.3|60599.2|60503.2|60744.3|60648.3|60519.9|60423.9|2288
1724364000000|2024-08-22 22:00:00|60600|60504|60482.5|60386.5|60648|60552|60479|60383|3075
1724367600000|2024-08-22 23:00:00|60486.5|60390.5|60429.4|60333.4|60511.9|60415.9|60360.2|60264.2|3005
1724371200000|2024-08-23 00:00:00|60430.5|60334.5|60783.2|60687.2|61007.4|60911.4|60398.6|60302.6|4292
1724374800000|2024-08-23 01:00:00|60785.5|60689.5|60816.5|60720.5|60912.3|60816.3|60662.5|60566.5|3821
1724378400000|2024-08-23 02:00:00|60815.7|60719.7|60680|60584|60862|60766|60677.6|60581.6|3296
1724382000000|2024-08-23 03:00:00|60680.1|60584.1|60648.1|60552.1|60741.8|60645.8|60625.5|60529.5|2736
1724385600000|2024-08-23 04:00:00|60645.4|60549.4|60755.5|60659.5|60774|60678|60634.5|60538.5|3088
1724389200000|2024-08-23 05:00:00|60754.8|60658.8|60913.5|60817.5|61128.8|61032.8|60754.1|60658.1|3326
1724392800000|2024-08-23 06:00:00|60915.5|60819.5|61236.1|61140.1|61401.1|61305.1|60891.6|60795.6|3095
1724396400000|2024-08-23 07:00:00|61236.8|61140.8|61123.9|61027.9|61310|61214|61035.4|60939.4|3938
1724400000000|2024-08-23 08:00:00|61126.3|61030.3|61364.6|61268.6|61370.2|61274.2|61088|60992|3454
1724403600000|2024-08-23 09:00:00|61368.6|61272.6|61078.9|60982.9|61388|61292|61063|60967|4023
1724407200000|2024-08-23 10:00:00|61079|60983|61108.8|61012.8|61211.5|61115.5|61055.2|60959.2|4146
1724410800000|2024-08-23 11:00:00|61104.9|61008.9|60785.5|60689.5|61130.9|61034.9|60739.1|60643.1|3561
1724414400000|2024-08-23 12:00:00|60786.5|60690.5|61191.5|61095.5|61265.4|61169.4|60784.5|60688.5|3035
1724418000000|2024-08-23 13:00:00|61190.9|61094.9|61162|61066|61206.5|61110.5|60942.6|60846.6|4830
1724421600000|2024-08-23 14:00:00|61164|61068|61044.2|60948.2|62356|62260|60857.6|60761.6|9680
1724425200000|2024-08-23 15:00:00|61040.4|60944.4|61593|61497|61821.4|61725.4|60964.4|60868.4|7654
1724428800000|2024-08-23 16:00:00|61588.6|61492.6|61780.3|61684.3|61870|61774|61408.1|61312.1|5958
1724432400000|2024-08-23 17:00:00|61780.7|61684.7|63053.5|62957.5|63072.2|62976.2|61671.2|61575.2|6187
1724436000000|2024-08-23 18:00:00|63046.9|62950.9|63218.4|63122.4|63466.8|63370.8|62789|62693|7511
1724439600000|2024-08-23 19:00:00|63237.6|63141.6|63686|63590|63891.5|63795.5|63072|62976|4721
1724443200000|2024-08-23 20:00:00|63685.7|63589.7|63709.8|63613.8|63850|63754|63574.2|63478.2|5468
1724482800000|2024-08-24 07:00:00|64120.3|64024.3|64376.6|64280.6|64389.7|64293.7|64118.3|64022.3|3593
1724486400000|2024-08-24 08:00:00|64376.7|64280.7|64481.8|64385.8|64497.8|64401.8|64208|64112|2226
1724490000000|2024-08-24 09:00:00|64482.3|64386.3|64390.3|64294.3|64531.6|64435.6|64273.6|64177.6|2045
1724493600000|2024-08-24 10:00:00|64389.2|64293.2|64180.3|64084.3|64432.1|64336.1|64165.1|64069.1|1752
1724497200000|2024-08-24 11:00:00|64180.8|64084.8|63980.6|63884.6|64237.2|64141.2|63968.3|63872.3|2665
1724500800000|2024-08-24 12:00:00|63980.5|63884.5|64146|64050|64249.8|64153.8|63976.9|63880.9|3532
1724504400000|2024-08-24 13:00:00|64146.4|64050.4|64272.4|64176.4|64302.8|64206.8|64051.1|63955.1|2941
1724508000000|2024-08-24 14:00:00|64270.5|64174.5|64233.6|64137.6|64277.1|64181.1|64132.4|64036.4|2380
1724511600000|2024-08-24 15:00:00|64233.4|64137.4|64039.1|63943.1|64233.6|64137.6|63949.9|63853.9|3665
1724515200000|2024-08-24 16:00:00|64039.8|63943.8|64348.3|64252.3|64464.1|64368.1|64022.4|63926.4|6441
1724518800000|2024-08-24 17:00:00|64350|64254|64115.5|64019.5|64352|64256|64027.3|63931.3|4642
1724522400000|2024-08-24 18:00:00|64115.6|64019.6|64284.8|64188.8|64493.9|64397.9|64003.1|63907.1|4342
1724526000000|2024-08-24 19:00:00|64283.3|64187.3|64274.4|64178.4|64424.9|64328.9|64274.4|64178.4|2020
1724529600000|2024-08-24 20:00:00|64275.4|64179.4|64210.5|64114.5|64380.2|64284.2|64208.8|64112.8|1725
1724533200000|2024-08-24 21:00:00|64212.6|64116.6|63676.5|63580.5|64231|64135|63636.7|63540.7|3966
1724536800000|2024-08-24 22:00:00|63677.8|63581.8|63906.9|63810.9|64040.1|63944.1|63646.5|63550.5|5098
1724540400000|2024-08-24 23:00:00|63906.8|63810.8|64215.9|64119.9|64219.6|64123.6|63863|63767|2774
1724544000000|2024-08-25 00:00:00|64215.4|64119.4|64235.5|64139.5|64582.2|64486.2|64186.2|64090.2|5769
1724547600000|2024-08-25 01:00:00|64231.3|64135.3|64222.5|64126.5|64438.2|64342.2|64118.8|64022.8|5459
1724551200000|2024-08-25 02:00:00|64223.7|64127.7|64198.5|64102.5|64325.7|64229.7|64167.3|64071.3|2290
1724554800000|2024-08-25 03:00:00|64198.3|64102.3|64173.7|64077.7|64230.1|64134.1|64068.4|63972.4|2961
1724558400000|2024-08-25 04:00:00|64173|64077|64208.5|64112.5|64222.2|64126.2|64073.7|63977.7|2469
1724562000000|2024-08-25 05:00:00|64209|64113|64197.7|64101.7|64251.8|64155.8|64173.7|64077.7|1567
1724565600000|2024-08-25 06:00:00|64196.1|64100.1|64064.2|63968.2|64220.1|64124.1|64050.8|63954.8|2061
1724569200000|2024-08-25 07:00:00|64064.8|63968.8|63931.5|63835.5|64098|64002|63869.1|63773.1|4782
1724572800000|2024-08-25 08:00:00|63931.4|63835.4|63994.5|63898.5|64061.5|63965.5|63881.2|63785.2|2561
1724576400000|2024-08-25 09:00:00|63994.6|63898.6|63933.4|63837.4|64043.4|63947.4|63867.3|63771.3|2671
1724580000000|2024-08-25 10:00:00|63933.6|63837.6|63930.8|63834.8|63982.8|63886.8|63862.4|63766.4|2390
1724583600000|2024-08-25 11:00:00|63929.5|63833.5|63933.9|63837.9|64068.6|63972.6|63927.5|63831.5|1973
1724587200000|2024-08-25 12:00:00|63937|63841|63980.6|63884.6|63996.5|63900.5|63872.4|63776.4|1632
1724590800000|2024-08-25 13:00:00|63981.4|63885.4|64151.5|64055.5|64221.5|64125.5|63923.4|63827.4|3498
1724594400000|2024-08-25 14:00:00|64151.2|64055.2|64212.1|64116.1|64302.3|64206.3|64145.5|64049.5|2823
1724598000000|2024-08-25 15:00:00|64212.3|64116.3|64186.8|64090.8|64343.2|64247.2|64146.9|64050.9|2237
1724601600000|2024-08-25 16:00:00|64187|64091|64097.9|64001.9|64255.7|64159.7|64081.8|63985.8|2686
1724605200000|2024-08-25 17:00:00|64105.5|64009.5|64194.2|64098.2|64214.3|64118.3|64091.3|63995.3|2499
1724608800000|2024-08-25 18:00:00|64194.5|64098.5|64216.6|64120.6|64298.4|64202.4|64134.9|64038.9|2202
1724612400000|2024-08-25 19:00:00|64216.8|64120.8|64288.5|64112.5|64294.1|64171.9|64206.5|64066.9|2152
1724616000000|2024-08-25 20:00:00|64288.7|64112.7|64271.1|64175.1|64354.6|64184.5|64228.6|64052.6|2586
1724619600000|2024-08-25 21:00:00|64287.5|64191.5|64442.9|64346.9|64621.5|64525.5|64267.3|64171.3|4042
1724623200000|2024-08-25 22:00:00|64446.3|64350.3|64544.5|64448.5|64672.4|64576.4|64342.7|64246.7|4033
1724626800000|2024-08-25 23:00:00|64546.5|64450.5|64278.3|64182.3|65052.2|64956.2|64263.7|64167.7|5109
1724630400000|2024-08-26 00:00:00|64278.5|64182.5|64176.7|64080.7|64530.8|64434.8|63943.5|63847.5|4680
1724634000000|2024-08-26 01:00:00|64169.3|64073.3|63988|63892|64244|64148|63962.3|63866.3|3916
1724637600000|2024-08-26 02:00:00|63995|63899|64116.1|64020.1|64119.2|64023.2|63850.2|63754.2|5223
1724641200000|2024-08-26 03:00:00|64117.2|64021.2|64170.4|64074.4|64181.5|64085.5|64061|63965|2812
1724644800000|2024-08-26 04:00:00|64170.5|64074.5|64078|63982|64259.9|64163.9|64006.5|63910.5|3378
1724648400000|2024-08-26 05:00:00|64067|63971|64007|63911|64101.7|64005.7|63936.9|63840.9|3193
1724652000000|2024-08-26 06:00:00|64019.5|63923.5|63787.5|63691.5|64038|63942|63702.1|63606.1|3315
1724655600000|2024-08-26 07:00:00|63784.5|63688.5|63684.6|63588.6|63917.9|63821.9|63632.6|63536.6|3109
1724659200000|2024-08-26 08:00:00|63679.8|63583.8|63791.8|63695.8|63910.7|63814.7|63645.7|63549.7|2819
1724662800000|2024-08-26 09:00:00|63794.5|63698.5|63905|63809|63912.9|63816.9|63317.5|63221.5|3664
1724666400000|2024-08-26 10:00:00|63908|63812|63839.1|63743.1|64088|63992|63788|63692|2906
1724670000000|2024-08-26 11:00:00|63828|63732|63907|63811|64048.7|63952.7|63788.7|63692.7|3083
1724673600000|2024-08-26 12:00:00|63904.5|63808.5|63685.1|63589.1|64020.4|63924.4|63519|63423|3504
1724677200000|2024-08-26 13:00:00|63685|63589|63820.4|63724.4|63922.6|63826.6|63556|63460|5517
1724680800000|2024-08-26 14:00:00|63819.9|63723.9|63544.1|63448.1|63922.3|63826.3|63214.5|63118.5|7417
1724684400000|2024-08-26 15:00:00|63544.6|63448.6|63594|63498|63695.7|63599.7|63128.2|63032.2|6126
1724688000000|2024-08-26 16:00:00|63600|63504|63760.8|63664.8|63879.6|63783.6|63464.8|63368.8|4995
1724691600000|2024-08-26 17:00:00|63760.1|63664.1|63430|63334|63931|63835|63260.3|63164.3|5144
1724695200000|2024-08-26 18:00:00|63432|63336|63693.7|63597.7|63757.9|63661.9|63249.9|63153.9|5708
1724698800000|2024-08-26 19:00:00|63694.1|63598.1|63386.8|63290.8|63765.9|63669.9|63318.3|63222.3|3894
1724702400000|2024-08-26 20:00:00|63385.4|63289.4|63480.2|63384.2|63607.6|63511.6|63256.7|63160.7|4535
1724706000000|2024-08-26 21:00:00|63467.1|63371.1|63203.8|63107.8|63473|63377|62915.2|62819.2|4256
1724709600000|2024-08-26 22:00:00|63213.2|63117.2|63040|62944|63328|63232|62939|62843|3671
1724713200000|2024-08-26 23:00:00|63025|62929|62882.7|62786.7|63216|63120|62868.5|62772.5|3709
1724716800000|2024-08-27 00:00:00|62875.4|62779.4|62770|62674|63097.5|63001.5|62705|62609|5594
1724720400000|2024-08-27 01:00:00|62766|62670|63044.1|62948.1|63252.2|63156.2|62745.8|62649.8|4799
1724724000000|2024-08-27 02:00:00|63047.4|62951.4|62953|62857|63240.2|63144.2|62949.3|62853.3|4957
1724727600000|2024-08-27 03:00:00|62959.5|62863.5|63030.3|62934.3|63063.2|62967.2|62776.3|62680.3|4283
1724731200000|2024-08-27 04:00:00|63025.9|62929.9|63091.6|62995.6|63141.1|63045.1|62959.5|62863.5|3546
1724734800000|2024-08-27 05:00:00|63092.5|62996.5|63198|63102|63248|63152|63090.3|62994.3|3864
1724738400000|2024-08-27 06:00:00|63207.9|63111.9|62821.6|62725.6|63208.7|63112.7|62785.6|62689.6|3011
1724742000000|2024-08-27 07:00:00|62816.9|62720.9|62944.9|62848.9|63012.8|62916.8|62814|62718|3791
1724745600000|2024-08-27 08:00:00|62947.7|62851.7|62861.8|62765.8|63051.3|62955.3|62752.5|62656.5|3260
1724749200000|2024-08-27 09:00:00|62863.7|62767.7|62731.1|62635.1|62998|62902|62641|62545|3502
1724752800000|2024-08-27 10:00:00|62730|62634|62378.6|62282.6|62732|62636|62294.6|62198.6|4212
1724756400000|2024-08-27 11:00:00|62379.8|62283.8|62463.1|62367.1|62593.3|62497.3|62285.3|62189.3|3351
1724760000000|2024-08-27 12:00:00|62464.1|62368.1|62469|62373|62521.5|62425.5|62209.5|62113.5|4901
1724763600000|2024-08-27 13:00:00|62473.5|62377.5|62280.3|62184.3|62528.4|62432.4|62183.3|62087.3|5891
1724767200000|2024-08-27 14:00:00|62279.4|62183.4|61887|61791|62338.2|62242.2|61852.6|61756.6|7851
1724770800000|2024-08-27 15:00:00|61886.7|61790.7|61746.5|61650.5|62012.5|61916.5|61514|61418|6294
1724774400000|2024-08-27 16:00:00|61750.1|61654.1|61609.6|61513.6|62032.5|61936.5|61591.5|61495.5|5537
1724778000000|2024-08-27 17:00:00|61608.5|61512.5|61962.1|61866.1|61966.6|61870.6|61571.4|61475.4|4919
1724781600000|2024-08-27 18:00:00|61975.2|61879.2|62144|62048|62189.1|62093.1|61930.7|61834.7|4132
1724785200000|2024-08-27 19:00:00|62144.1|62048.1|62150|62054|62242.5|62146.5|61928.1|61832.1|4159
1724788800000|2024-08-27 20:00:00|62149.5|62053.5|61900.1|61804.1|62149.5|62053.5|61895.4|61799.4|3231
1724792400000|2024-08-27 21:00:00|61904|61808|60468|60372|61993.5|61897.5|59949.8|59853.8|7751
1724796000000|2024-08-27 22:00:00|60473|60377|59557.9|59461.9|60473|60377|58091.4|57995.4|8842
1724799600000|2024-08-27 23:00:00|59545|59449|59463|59367|59824|59728|59236.5|59140.5|3761
1724803200000|2024-08-28 00:00:00|59465.5|59369.5|59136.9|59040.9|59504.4|59408.4|59050.1|58954.1|5629
1724806800000|2024-08-28 01:00:00|59144.5|59048.5|59431.6|59335.6|59505.3|59409.3|58966|58870|5634
1724810400000|2024-08-28 02:00:00|59428.7|59332.7|59384.7|59288.7|59467.2|59371.2|59248|59152|3357
1724814000000|2024-08-28 03:00:00|59403.5|59307.5|59677|59581|59698.2|59602.2|59355.4|59259.4|3517
1724817600000|2024-08-28 04:00:00|59688.5|59592.5|59382.3|59286.3|59708.5|59612.5|59333.3|59237.3|2803
1724821200000|2024-08-28 05:00:00|59384|59288|59342.1|59246.1|59542.8|59446.8|59305.5|59209.5|3371
1724824800000|2024-08-28 06:00:00|59341.7|59245.7|59241.5|59145.5|59410|59314|59182.3|59086.3|2629
1724828400000|2024-08-28 07:00:00|59244|59148|58649|58553|59331.8|59235.8|58600.5|58504.5|3501
1724832000000|2024-08-28 08:00:00|58644.3|58548.3|59279.5|59183.5|59342.1|59246.1|58591|58495|4900
1724835600000|2024-08-28 09:00:00|59282.5|59186.5|60244.9|60148.9|60260.8|60164.8|59209.2|59113.2|3845
1724839200000|2024-08-28 10:00:00|60246.5|60150.5|59808.1|59712.1|60261|60165|59756|59660|3167
1724842800000|2024-08-28 11:00:00|59805|59709|59988|59892|60143.6|60047.6|59733.1|59637.1|3103
1724846400000|2024-08-28 12:00:00|59981|59885|60005.1|59909.1|60208.6|60112.6|59942|59846|2821
1724850000000|2024-08-28 13:00:00|60004.5|59908.5|59384.8|59288.8|60057.3|59961.3|59374.5|59278.5|5726
1724853600000|2024-08-28 14:00:00|59392.5|59296.5|59246.6|59150.6|59985.5|59889.5|58990|58894|6809
1724857200000|2024-08-28 15:00:00|59247.6|59151.6|59055.2|58959.2|59247.6|59151.6|58521.1|58425.1|6465
1724860800000|2024-08-28 16:00:00|59055.8|58959.8|59246|59150|59264|59168|57912.1|57816.1|7474
1724864400000|2024-08-28 17:00:00|59253.5|59157.5|58698|58602|59301.1|59205.1|58686|58590|4998
1724868000000|2024-08-28 18:00:00|58696|58600|59535.8|59439.8|59558.5|59462.5|58645.7|58549.7|5419
1724871600000|2024-08-28 19:00:00|59543.4|59447.4|58949.2|58853.2|59882.3|59786.3|58870|58774|5463
1724875200000|2024-08-28 20:00:00|58946|58850|59383.9|59287.9|59642.4|59546.4|58709.3|58613.3|6397
1724878800000|2024-08-28 21:00:00|59370.2|59274.2|59165.9|59069.9|59527|59431|59134.1|59038.1|4869
1724882400000|2024-08-28 22:00:00|59166.3|59070.3|59247.2|59151.2|59308|59212|58903.7|58807.7|3762
1724886000000|2024-08-28 23:00:00|59245.9|59149.9|59082.9|58986.9|59252.6|59156.6|59037|58941|2424
1724889600000|2024-08-29 00:00:00|59080.5|58984.5|59255.3|59159.3|59288.1|59192.1|58969.5|58873.5|3532
1724893200000|2024-08-29 01:00:00|59251.4|59155.4|59046|58950|59370|59274|58932.7|58836.7|3034
1724896800000|2024-08-29 02:00:00|59042|58946|59190.5|59094.5|59232.1|59136.1|58991.2|58895.2|2878
1724900400000|2024-08-29 03:00:00|59190.2|59094.2|59193.5|59097.5|59240|59144|59088.2|58992.2|3380
1724904000000|2024-08-29 04:00:00|59200|59104|59247.5|59151.5|59265.3|59169.3|59122.5|59026.5|2471
1724907600000|2024-08-29 05:00:00|59253|59157|59491.6|59395.6|59512.4|59416.4|59204.3|59108.3|2312
1724911200000|2024-08-29 06:00:00|59493.6|59397.6|59620.1|59524.1|59812|59716|59425.5|59329.5|2830
1724914800000|2024-08-29 07:00:00|59619.8|59523.8|59636.8|59540.8|59739.4|59643.4|59554.9|59458.9|2306
1724918400000|2024-08-29 08:00:00|59645.1|59549.1|59601.6|59505.6|59691.8|59595.8|59423.6|59327.6|4034
1724922000000|2024-08-29 09:00:00|59610.3|59514.3|59642|59546|59827.2|59731.2|59599.2|59503.2|2455
1724925600000|2024-08-29 10:00:00|59632|59536|59728|59632|59883.8|59787.8|59627|59531|3318
1724929200000|2024-08-29 11:00:00|59733.5|59637.5|60128.2|60032.2|60532.3|60436.3|59672.9|59576.9|4487
1724932800000|2024-08-29 12:00:00|60117.7|60021.7|60377.4|60281.4|60539.5|60443.5|60040.8|59944.8|5397
1724936400000|2024-08-29 13:00:00|60359.5|60263.5|60683.5|60587.5|60715|60619|60246|60150|5869
1724940000000|2024-08-29 14:00:00|60681.2|60585.2|60870.5|60774.5|61000.6|60904.6|60509.7|60413.7|6538
1724943600000|2024-08-29 15:00:00|60878.5|60782.5|60828|60732|61216.1|61120.1|60792|60696|5588
1724947200000|2024-08-29 16:00:00|60832.5|60736.5|60343|60247|61012.7|60916.7|60288|60192|5935
1724950800000|2024-08-29 17:00:00|60359.5|60263.5|60586.2|60490.2|60643.3|60547.3|60231.8|60135.8|5630
1724954400000|2024-08-29 18:00:00|60579.2|60483.2|59227.7|59131.7|60599.1|60503.1|58980.6|58884.6|6800
1724958000000|2024-08-29 19:00:00|59226.3|59130.3|59307|59211|59747.5|59651.5|59024|58928|5397
1724961600000|2024-08-29 20:00:00|59308|59212|59574.8|59478.8|59574.8|59478.8|59282|59186|3874
1724965200000|2024-08-29 21:00:00|59575.6|59479.6|59546|59450|59686.8|59590.8|59483.1|59387.1|2974
1724968800000|2024-08-29 22:00:00|59545.5|59449.5|59260.1|59164.1|59545.5|59449.5|58773.9|58677.9|4758
1724972400000|2024-08-29 23:00:00|59259.4|59163.4|59408|59312|59439.9|59343.9|59192|59096|3575
1724976000000|2024-08-30 00:00:00|59405.1|59309.1|59252.1|59156.1|59535.6|59439.6|59180.5|59084.5|3691
1724979600000|2024-08-30 01:00:00|59252.2|59156.2|59268.5|59172.5|59340.5|59244.5|59014|58918|4299
1724983200000|2024-08-30 02:00:00|59272|59176|59250.5|59154.5|59382|59286|59109.9|59013.9|3654
1724986800000|2024-08-30 03:00:00|59243.3|59147.3|59081.8|58985.8|59251.1|59155.1|58960.2|58864.2|4426
1724990400000|2024-08-30 04:00:00|59080|58984|59061|58965|59204|59108|59055.7|58959.7|2866
1724994000000|2024-08-30 05:00:00|59062|58966|58840|58744|59071.8|58975.8|58733|58637|4301
1724997600000|2024-08-30 06:00:00|58836|58740|59406.6|59310.6|59416.9|59320.9|58755.1|58659.1|3249
1725001200000|2024-08-30 07:00:00|59404.1|59308.1|59327.6|59231.6|59622.6|59526.6|59287.4|59191.4|3049
1725004800000|2024-08-30 08:00:00|59327.5|59231.5|59495.2|59399.2|59625.2|59529.2|59326.3|59230.3|3072
1725008400000|2024-08-30 09:00:00|59496|59400|59648|59552|59648|59552|59469.1|59373.1|1535
1725012000000|2024-08-30 10:00:00|59627.4|59531.4|59634.1|59538.1|59716.3|59620.3|59480|59384|3026
1725015600000|2024-08-30 11:00:00|59636.5|59540.5|59447.2|59351.2|59689.3|59593.3|59369.9|59273.9|2834
1725019200000|2024-08-30 12:00:00|59446|59350|59585.7|59489.7|59964.7|59868.7|59423|59327|5431
1725022800000|2024-08-30 13:00:00|59584.8|59488.8|59700.2|59604.2|59713.9|59617.9|58964.6|58868.6|5213
1725026400000|2024-08-30 14:00:00|59702.3|59606.3|58513.5|58417.5|59875|59779|58491.5|58395.5|8120
1725030000000|2024-08-30 15:00:00|58510.9|58414.9|58136.1|58040.1|58712.4|58616.4|57984.5|57888.5|8268
1725033600000|2024-08-30 16:00:00|58141.1|58045.1|58598.9|58502.9|58642|58546|57803.1|57707.1|6404
1725037200000|2024-08-30 17:00:00|58599.1|58503.1|58673.2|58577.2|58857.9|58761.9|58450.6|58354.6|6540
1725040800000|2024-08-30 18:00:00|58682|58586|59413.5|59317.5|59413.5|59317.5|58672.6|58576.6|6347
1725044400000|2024-08-30 19:00:00|59409.4|59313.4|58751.4|58655.4|59409.4|59313.4|58751.4|58655.4|6700
1725048000000|2024-08-30 20:00:00|58748|58652|59067.2|58971.2|59069.4|58973.4|58745.4|58649.4|3465
1725102000000|2024-08-31 11:00:00|59094.2|58998.2|59169.3|59073.3|59203.4|59107.4|59094.2|58998.2|206
1725105600000|2024-08-31 12:00:00|59171.4|59075.4|59239.8|59143.8|59280.2|59184.2|59119.5|59023.5|1706
1725109200000|2024-08-31 13:00:00|59232.9|59136.9|59003|58907|59281.5|59185.5|58987.5|58891.5|1849
1725112800000|2024-08-31 14:00:00|59002.8|58906.8|59175.3|59079.3|59208.1|59112.1|58951.7|58855.7|2448
1725116400000|2024-08-31 15:00:00|59175.9|59079.9|59057.8|58961.8|59201.8|59105.8|59016.9|58920.9|2032
1725120000000|2024-08-31 16:00:00|59060.2|58964.2|59018.8|58922.8|59084.1|58988.1|58910.7|58814.7|1762
1725123600000|2024-08-31 17:00:00|59018.9|58922.9|59052.3|58956.3|59069.2|58973.2|58792|58696|3139
1725127200000|2024-08-31 18:00:00|59052.5|58956.5|58968|58872|59180.9|59084.9|58917.7|58821.7|2533
1725130800000|2024-08-31 19:00:00|58967.8|58871.8|58905.2|58809.2|58990.5|58894.5|58885.6|58789.6|1894
1725134400000|2024-08-31 20:00:00|58906.3|58810.3|58999.5|58903.5|59013.4|58917.4|58839.9|58743.9|1608
1725138000000|2024-08-31 21:00:00|58999.9|58903.9|59105.4|59009.4|59168.8|59072.8|58978.4|58882.4|1382
1725141600000|2024-08-31 22:00:00|59105.1|59009.1|59071.9|58975.9|59167.6|59071.6|59054.6|58958.6|1205
1725145200000|2024-08-31 23:00:00|59069|58973|59020.8|58924.8|59095.2|58999.2|58983.1|58887.1|927
1725148800000|2024-09-01 00:00:00|59020|58924|58980.4|58884.4|59110.5|59014.5|58951.1|58855.1|1573
1725152400000|2024-09-01 01:00:00|58978.2|58882.2|58879.2|58783.2|58997.2|58901.2|58875.2|58779.2|1793
1725156000000|2024-09-01 02:00:00|58879.1|58783.1|58587.1|58491.1|58893.7|58797.7|58329.4|58233.4|5106
1725159600000|2024-09-01 03:00:00|58586.5|58490.5|58564.9|58468.9|58708.2|58612.2|58459.7|58363.7|1964
1725163200000|2024-09-01 04:00:00|58565|58469|58484.5|58388.5|58640.3|58544.3|58415.1|58319.1|2412
1725166800000|2024-09-01 05:00:00|58485|58389|58027.5|57931.5|58510.9|58414.9|57833.5|57737.5|6168
1725170400000|2024-09-01 06:00:00|58027.2|57931.2|58238|58142|58328.9|58232.9|57998.1|57902.1|3274
1725174000000|2024-09-01 07:00:00|58237.8|58141.8|58512|58416|58518.4|58422.4|58173.1|58077.1|3221
1725177600000|2024-09-01 08:00:00|58512.1|58416.1|58281.6|58185.6|58543.2|58447.2|58240.4|58144.4|2458
1725181200000|2024-09-01 09:00:00|58279.1|58183.1|58258.1|58162.1|58439.2|58343.2|58193.1|58097.1|2313
1725184800000|2024-09-01 10:00:00|58252.3|58156.3|57970.2|57874.2|58264.5|58168.5|57946|57850|4041
1725188400000|2024-09-01 11:00:00|57971.3|57875.3|58267.4|58171.4|58271.3|58175.3|57892.5|57796.5|3867
1725192000000|2024-09-01 12:00:00|58267.3|58171.3|58059.4|57963.4|58349.2|58253.2|57966.8|57870.8|3558
1725195600000|2024-09-01 13:00:00|58060.4|57964.4|58219.8|58123.8|58245.6|58149.6|57780.6|57684.6|4915
1725199200000|2024-09-01 14:00:00|58220.7|58124.7|57924.6|57828.6|58226.5|58130.5|57281.5|57185.5|8420
1725202800000|2024-09-01 15:00:00|57924.7|57828.7|58255.6|58159.6|58403.9|58307.9|57801.4|57705.4|5973
1725206400000|2024-09-01 16:00:00|58256.8|58160.8|58179.5|58083.5|58392.6|58296.6|58135.1|58039.1|4466
1725210000000|2024-09-01 17:00:00|58179.6|58083.6|58169.3|58073.3|58247.6|58151.6|57924.8|57828.8|4095
1725213600000|2024-09-01 18:00:00|58168.3|58072.3|58589.6|58493.6|58815.2|58719.2|58166.6|58070.6|5232
1725217200000|2024-09-01 19:00:00|58593.4|58497.4|58599.7|58423.7|58812.8|58716.8|58380.8|58204.8|5688
1725220800000|2024-09-01 20:00:00|58597.2|58421.2|58513.1|58337.1|58742.7|58566.7|58470|58294|4968
1725224400000|2024-09-01 21:00:00|58513.6|58337.6|58399.9|58303.9|58519.1|58383.1|58146|58050|3986
1725228000000|2024-09-01 22:00:00|58402.6|58306.6|57358.9|57262.9|58462|58366|57295.8|57199.8|7819
1725231600000|2024-09-01 23:00:00|57351.5|57255.5|57343|57247|57644.9|57548.9|57253|57157|6448
1725235200000|2024-09-02 00:00:00|57340.1|57244.1|57515.5|57419.5|57688|57592|57176|57080|6789
1725238800000|2024-09-02 01:00:00|57515.2|57419.2|57462.4|57366.4|57622|57526|57290|57194|5501
1725242400000|2024-09-02 02:00:00|57462.9|57366.9|57552.6|57456.6|57759|57663|57340|57244|4888
1725246000000|2024-09-02 03:00:00|57540.8|57444.8|57788.1|57692.1|57799|57703|57536.1|57440.1|5861
1725249600000|2024-09-02 04:00:00|57784.1|57688.1|57506.5|57410.5|57800.1|57704.1|57497.5|57401.5|5345
1725253200000|2024-09-02 05:00:00|57507|57411|57832.6|57736.6|58020.3|57924.3|57495.3|57399.3|3885
1725256800000|2024-09-02 06:00:00|57832.1|57736.1|57736.3|57640.3|57929|57833|57719.5|57623.5|4800
1725260400000|2024-09-02 07:00:00|57736.6|57640.6|57594|57498|57840|57744|57414.5|57318.5|1917
1725264000000|2024-09-02 08:00:00|57593.2|57497.2|58107.5|58011.5|58332.7|58236.7|57560.6|57464.6|6002
1725267600000|2024-09-02 09:00:00|58104|58008|58454.1|58358.1|58504.2|58408.2|57949.2|57853.2|5733
1725271200000|2024-09-02 10:00:00|58450.3|58354.3|58544.8|58448.8|58629.6|58533.6|58337.1|58241.1|5706
1725274800000|2024-09-02 11:00:00|58539.8|58443.8|58468|58372|58714.6|58618.6|58395.3|58299.3|4882
1725278400000|2024-09-02 12:00:00|58469|58373|58437|58341|58548.5|58452.5|58307|58211|4069
1725282000000|2024-09-02 13:00:00|58435.3|58339.3|58227.6|58131.6|58537|58441|58197.9|58101.9|4584
1725285600000|2024-09-02 14:00:00|58226|58130|58656.2|58560.2|58849.5|58753.5|58150.1|58054.1|4987
1725289200000|2024-09-02 15:00:00|58663.4|58567.4|58586|58490|58783.9|58687.9|58538.7|58442.7|5005
1725292800000|2024-09-02 16:00:00|58583.8|58487.8|58389.3|58293.3|58703.5|58607.5|58346.1|58250.1|3478
1725296400000|2024-09-02 17:00:00|58386.2|58290.2|58565.7|58469.7|58596.5|58500.5|58349|58253|3282
1725300000000|2024-09-02 18:00:00|58564.5|58468.5|58532.6|58436.6|58707.8|58611.8|58372.1|58276.1|4114
1725303600000|2024-09-02 19:00:00|58531.1|58435.1|58488|58392|58608|58512|58446.8|58350.8|2632
1725307200000|2024-09-02 20:00:00|58489|58393|59039.3|58943.3|59279.5|59183.5|58441.8|58345.8|3568
1725310800000|2024-09-02 21:00:00|59042.5|58946.5|59090.1|58994.1|59322.8|59226.8|58937.4|58841.4|6265
1725314400000|2024-09-02 22:00:00|59099|59003|59388.5|59292.5|59388.5|59292.5|59047.3|58951.3|3897
1725318000000|2024-09-02 23:00:00|59386.5|59290.5|59180.1|59084.1|59472|59376|59126.3|59030.3|3303
1725321600000|2024-09-03 00:00:00|59186.5|59090.5|59303.8|59207.8|59306|59210|59078.4|58982.4|2581
1725325200000|2024-09-03 01:00:00|59303.4|59207.4|59436.1|59340.1|59454.6|59358.6|59243.3|59147.3|3052
1725328800000|2024-09-03 02:00:00|59436|59340|59363|59267|59855.4|59759.4|59360.1|59264.1|4718
1725332400000|2024-09-03 03:00:00|59361.5|59265.5|59159|59063|59379.2|59283.2|59133.1|59037.1|2108
1725336000000|2024-09-03 04:00:00|59160.5|59064.5|59147.5|59051.5|59284.5|59188.5|59056.7|58960.7|2229
1725339600000|2024-09-03 05:00:00|59146.5|59050.5|59237.8|59141.8|59306.5|59210.5|59048.1|58952.1|2148
1725343200000|2024-09-03 06:00:00|59234|59138|58938.8|58842.8|59236|59140|58929.3|58833.3|2515
1725346800000|2024-09-03 07:00:00|58938.9|58842.9|59152.3|59056.3|59178.6|59082.6|58932.3|58836.3|2209
1725350400000|2024-09-03 08:00:00|59156.7|59060.7|58838|58742|59176.6|59080.6|58763.5|58667.5|4258
1725354000000|2024-09-03 09:00:00|58833|58737|58920.5|58824.5|59005.1|58909.1|58820.4|58724.4|5089
1725357600000|2024-09-03 10:00:00|58920.3|58824.3|59125|59029|59240.4|59144.4|58883.7|58787.7|4561
1725361200000|2024-09-03 11:00:00|59121.5|59025.5|59114.6|59018.6|59150.8|59054.8|58994.5|58898.5|3241
1725364800000|2024-09-03 12:00:00|59116|59020|59187.1|59091.1|59392.3|59296.3|59097.2|59001.2|2837
1725368400000|2024-09-03 13:00:00|59189.5|59093.5|58447|58351|59365.1|59269.1|58252.2|58156.2|6459
1725372000000|2024-09-03 14:00:00|58436.3|58340.3|57720.8|57624.8|58436.3|58340.3|57606.7|57510.7|7747
1725375600000|2024-09-03 15:00:00|57729.1|57633.1|57757.4|57661.4|58057|57961|57665.6|57569.6|5725
1725379200000|2024-09-03 16:00:00|57757|57661|57738|57642|57972|57876|57698.5|57602.5|5482
1725382800000|2024-09-03 17:00:00|57742|57646|57728.9|57632.9|58122.9|58026.9|57723.1|57627.1|4665
1725386400000|2024-09-03 18:00:00|57741.2|57645.2|57962.5|57866.5|58092.2|57996.2|57638|57542|3942
1725390000000|2024-09-03 19:00:00|57961.6|57865.6|58072.6|57976.6|58289.7|58193.7|57877.3|57781.3|2889
1725393600000|2024-09-03 20:00:00|58075|57979|58263.5|58167.5|58278.2|58182.2|58075|57979|4460
1725397200000|2024-09-03 21:00:00|58262.3|58166.3|58174.3|58078.3|58267.5|58171.5|58018.5|57922.5|3401
1725400800000|2024-09-03 22:00:00|58169.1|58073.1|57915.4|57819.4|58227.7|58131.7|57911.3|57815.3|3707
1725404400000|2024-09-03 23:00:00|57915.6|57819.6|57529|57433|57947|57851|57462.5|57366.5|4578
1725408000000|2024-09-04 00:00:00|57530.4|57434.4|57175.5|57079.5|57984.4|57888.4|57175.5|57079.5|5769
1725411600000|2024-09-04 01:00:00|57180.3|57084.3|56826.5|56730.5|57196.8|57100.8|55669.5|55573.5|10126
1725415200000|2024-09-04 02:00:00|56832|56736|56690.1|56594.1|56866|56770|56563|56467|7520
1725418800000|2024-09-04 03:00:00|56694.7|56598.7|56702|56606|56892.1|56796.1|56652.1|56556.1|5912
1725422400000|2024-09-04 04:00:00|56696.4|56600.4|56737.5|56641.5|56770.1|56674.1|56601.2|56505.2|2538
1725426000000|2024-09-04 05:00:00|56737.7|56641.7|56288.3|56192.3|56737.7|56641.7|56237.9|56141.9|5187
1725429600000|2024-09-04 06:00:00|56300|56204|56317.9|56221.9|56565.2|56469.2|56276.1|56180.1|5850
1725433200000|2024-09-04 07:00:00|56317.5|56221.5|56794|56698|56920.8|56824.8|56298.1|56202.1|5060
1725436800000|2024-09-04 08:00:00|56799|56703|56824.7|56728.7|56947.9|56851.9|56714.1|56618.1|5131
1725440400000|2024-09-04 09:00:00|56821.4|56725.4|56643.9|56547.9|56898|56802|56623.6|56527.6|5540
1725444000000|2024-09-04 10:00:00|56644|56548|56499.8|56403.8|56751.9|56655.9|56498.2|56402.2|4479
1725447600000|2024-09-04 11:00:00|56501.5|56405.5|56621|56525|56730.3|56634.3|56500.1|56404.1|3643
1725451200000|2024-09-04 12:00:00|56616.1|56520.1|56649.5|56553.5|56809.2|56713.2|56536.3|56440.3|4977
1725454800000|2024-09-04 13:00:00|56648|56552|56522.7|56426.7|56738|56642|56379.4|56283.4|5990
1725458400000|2024-09-04 14:00:00|56538|56442|57562.9|57466.9|57616.5|57520.5|56231.1|56135.1|8550
1725462000000|2024-09-04 15:00:00|57563|57467|58180.3|58084.3|58206.1|58110.1|57419.2|57323.2|7202
1725465600000|2024-09-04 16:00:00|58180.2|58084.2|58454.1|58358.1|58566|58470|58168.6|58072.6|6824
1725469200000|2024-09-04 17:00:00|58454|58358|57929|57833|58519|58423|57872|57776|5182
1725472800000|2024-09-04 18:00:00|57929.4|57833.4|57732|57636|58047|57951|57687|57591|5141
1725476400000|2024-09-04 19:00:00|57733|57637|58104.4|58008.4|58207.5|58111.5|57707.5|57611.5|4553
1725480000000|2024-09-04 20:00:00|58108.2|58012.2|58093.4|57997.4|58211.1|58115.1|57933|57837|5073
1725483600000|2024-09-04 21:00:00|58091.7|57995.7|58148|58052|58164.1|58068.1|57997.3|57901.3|3464
1725487200000|2024-09-04 22:00:00|58143.5|58047.5|58180.2|58084.2|58438|58342|58086.1|57990.1|5002
1725490800000|2024-09-04 23:00:00|58179|58083|58018.1|57922.1|58279.7|58183.7|57945.5|57849.5|4220
1725494400000|2024-09-05 00:00:00|58018.9|57922.9|58047.4|57951.4|58362.5|58266.5|58012|57916|4352
1725498000000|2024-09-05 01:00:00|58049|57953|58071.5|57975.5|58297|58201|58018|57922|4131
1725501600000|2024-09-05 02:00:00|58071.7|57975.7|57744.1|57648.1|58112|58016|57713.9|57617.9|3807
1725505200000|2024-09-05 03:00:00|57743.3|57647.3|57175.4|57079.4|57744.1|57648.1|56963.3|56867.3|4930
1725508800000|2024-09-05 04:00:00|57175.1|57079.1|57254.8|57158.8|57333.6|57237.6|57122.7|57026.7|2634
1725512400000|2024-09-05 05:00:00|57254.4|57158.4|57238|57142|57303.8|57207.8|57077.5|56981.5|3180
1725516000000|2024-09-05 06:00:00|57235.2|57139.2|56957.4|56861.4|57266.3|57170.3|56598|56502|5954
1725519600000|2024-09-05 07:00:00|56957.7|56861.7|57198.7|57102.7|57286.1|57190.1|56881.9|56785.9|4276
1725523200000|2024-09-05 08:00:00|57198.1|57102.1|57047.6|56951.6|57277|57181|57000.1|56904.1|4986
1725526800000|2024-09-05 09:00:00|57050.8|56954.8|56843.5|56747.5|57060|56964|56671.1|56575.1|5703
1725530400000|2024-09-05 10:00:00|56843|56747|56819.4|56723.4|56887.5|56791.5|56707.7|56611.7|5287
1725534000000|2024-09-05 11:00:00|56819|56723|56742|56646|56899.3|56803.3|56711|56615|5264
1725537600000|2024-09-05 12:00:00|56741.6|56645.6|56703.1|56607.1|56872.5|56776.5|56445.9|56349.9|5841
1725541200000|2024-09-05 13:00:00|56710.4|56614.4|57056.3|56960.3|57182|57086|56618|56522|7126
1725544800000|2024-09-05 14:00:00|57057.2|56961.2|56606.7|56510.7|57332.2|57236.2|56542.5|56446.5|11763
1725548400000|2024-09-05 15:00:00|56606.4|56510.4|56023.8|55927.8|56705.2|56609.2|55872.7|55776.7|11974
1725552000000|2024-09-05 16:00:00|56020.1|55924.1|56380.5|56284.5|56451.5|56355.5|56006|55910|9805
1725555600000|2024-09-05 17:00:00|56380.6|56284.6|56646.1|56550.1|56656.8|56560.8|56241.9|56145.9|8736
1725559200000|2024-09-05 18:00:00|56646.3|56550.3|56597|56501|56753|56657|56548.6|56452.6|4287
1725562800000|2024-09-05 19:00:00|56589.6|56493.6|56099.9|56003.9|56616|56520|55839.9|55743.9|4515
1725566400000|2024-09-05 20:00:00|56100|56004|56138|56042|56303|56207|56054.1|55958.1|2021
1725570000000|2024-09-05 21:00:00|56137.2|56041.2|56194.9|56098.9|56300.5|56204.5|55696|55600|4514
1725573600000|2024-09-05 22:00:00|56194.7|56098.7|56153|56057|56275.1|56179.1|55829.7|55733.7|1622
1725577200000|2024-09-05 23:00:00|56148.1|56052.1|56224|56128|56252.2|56156.2|56038.1|55942.1|936
1725580800000|2024-09-06 00:00:00|56226|56130|56220.1|56124.1|56377.8|56281.8|56029.5|55933.5|1832
1725584400000|2024-09-06 01:00:00|56216.4|56120.4|56607|56511|56655|56559|56033|55937|2139
1725588000000|2024-09-06 02:00:00|56607.5|56511.5|56784|56688|56897|56801|56547.9|56451.9|1693
1725591600000|2024-09-06 03:00:00|56794.5|56698.5|56634.1|56538.1|56888.9|56792.9|56583|56487|1341
1725595200000|2024-09-06 04:00:00|56635.1|56539.1|56640.1|56544.1|56792.8|56696.8|56630.4|56534.4|1214
1725598800000|2024-09-06 05:00:00|56641.6|56545.6|56536.9|56440.9|56713.3|56617.3|56356.5|56260.5|1435
1725602400000|2024-09-06 06:00:00|56536.4|56440.4|56474.1|56378.1|56560.9|56464.9|56326.6|56230.6|1524
1725606000000|2024-09-06 07:00:00|56475.8|56379.8|55844.6|55748.6|56487|56391|55339.5|55243.5|4715
1725609600000|2024-09-06 08:00:00|55844.1|55748.1|55831|55735|55979.3|55883.3|55684.9|55588.9|2328
1725613200000|2024-09-06 09:00:00|55828.2|55732.2|55936|55840|55970.4|55874.4|55724.7|55628.7|1345
1725616800000|2024-09-06 10:00:00|55936.9|55840.9|56216.7|56120.7|56304|56208|55932.1|55836.1|1669
1725620400000|2024-09-06 11:00:00|56223.5|56127.5|56045.2|55949.2|56294|56198|55882|55786|1314
1725624000000|2024-09-06 12:00:00|56044.1|55948.1|56922|56826|56980.8|56884.8|55750.6|55654.6|4514
1725627600000|2024-09-06 13:00:00|56915.9|56819.9|55946|55850|57044.5|56948.5|55902.3|55806.3|6185
1725631200000|2024-09-06 14:00:00|55948.1|55852.1|54771.2|54675.2|55981|55885|54458|54362|9001
1725634800000|2024-09-06 15:00:00|54774.2|54678.2|54098|54002|55042.1|54946.1|53863.9|53767.9|6938
1725638400000|2024-09-06 16:00:00|54099|54003|54118.3|54022.3|54293.3|54197.3|53673.1|53577.1|4686
1725642000000|2024-09-06 17:00:00|54117.3|54021.3|53976.8|53880.8|54476|54380|53746|53650|3894
1725645600000|2024-09-06 18:00:00|53977.4|53881.4|53400.6|53304.6|54032.3|53936.3|53400.6|53304.6|3876
1725649200000|2024-09-06 19:00:00|53400.8|53304.8|53570.7|53474.7|54032.1|53936.1|53315.5|53219.5|3262
1725652800000|2024-09-06 20:00:00|53569.3|53473.3|52892.1|52796.1|53835.3|53739.3|52683.8|52587.8|10722
1725692400000|2024-09-07 07:00:00|52937.9|52841.9|52937.9|52841.9|52937.9|52841.9|52937.9|52841.9|1
1725771600000|2024-09-08 05:00:00|54481.8|54385.8|54391.7|54295.7|54536.4|54440.4|54384.1|54288.1|892
1725775200000|2024-09-08 06:00:00|54389.6|54293.6|54343.7|54247.7|54468.4|54372.4|54312.1|54216.1|1458
1725778800000|2024-09-08 07:00:00|54340.5|54244.5|54484|54388|54571.7|54475.7|54339.9|54243.9|2265
1725782400000|2024-09-08 08:00:00|54485.3|54389.3|54523.1|54427.1|54529|54433|54402.9|54306.9|1470
1725786000000|2024-09-08 09:00:00|54525|54429|54501.5|54405.5|54768.6|54672.6|54501.5|54405.5|3103
1725789600000|2024-09-08 10:00:00|54501.4|54405.4|54653.8|54557.8|54690.6|54594.6|54493.6|54397.6|1377
1725793200000|2024-09-08 11:00:00|54655.5|54559.5|54606.4|54510.4|54718.9|54622.9|54563.6|54467.6|1651
1725796800000|2024-09-08 12:00:00|54605.7|54509.7|54243|54147|54616|54520|54162.1|54066.1|3034
1725800400000|2024-09-08 13:00:00|54242.7|54146.7|54443.5|54347.5|54446.6|54350.6|54120.9|54024.9|3508
1725804000000|2024-09-08 14:00:00|54441|54345|54195|54099|54486.7|54390.7|54113|54017|3750
1725807600000|2024-09-08 15:00:00|54195.2|54099.2|53737.5|53641.5|54242.9|54146.9|53703.7|53607.7|5114
1725811200000|2024-09-08 16:00:00|53735.9|53639.9|53956.6|53860.6|54072.3|53976.3|53678.1|53582.1|5812
1725814800000|2024-09-08 17:00:00|53956.5|53860.5|54551.2|54455.2|54564.3|54468.3|53956.1|53860.1|4507
1725818400000|2024-09-08 18:00:00|54550.8|54454.8|54461.2|54365.2|54574|54478|54330.7|54234.7|3935
1725822000000|2024-09-08 19:00:00|54460.9|54364.9|54425|54249|54526.3|54430.3|54364.1|54241.1|3278
1725825600000|2024-09-08 20:00:00|54424.4|54248.4|54465.6|54289.6|54470.4|54294.4|54282.8|54106.8|2949
1725829200000|2024-09-08 21:00:00|54466.1|54290.1|54510.9|54414.9|54661.1|54565.1|54387.4|54254.3|3272
1725832800000|2024-09-08 22:00:00|54515.3|54419.3|54578.7|54482.7|55364|55268|54416.9|54320.9|4010
1725836400000|2024-09-08 23:00:00|54578.3|54482.3|54908.8|54812.8|55024.8|54928.8|54492.2|54396.2|2008
1725840000000|2024-09-09 00:00:00|54924.5|54828.5|55098.6|55002.6|55258|55162|54742.9|54646.9|2807
1725843600000|2024-09-09 01:00:00|55095.6|54999.6|55152|55056|55414.9|55318.9|54965.8|54869.8|3160
1725847200000|2024-09-09 02:00:00|55153|55057|55168.4|55072.4|55184|55088|54894.5|54798.5|1894
1725850800000|2024-09-09 03:00:00|55164.7|55068.7|55163|55067|55260.8|55164.8|54842.6|54746.6|1819
1725854400000|2024-09-09 04:00:00|55166|55070|54901.2|54805.2|55198|55102|54899.9|54803.9|1103
1725858000000|2024-09-09 05:00:00|54905.2|54809.2|54716|54620|54973.1|54877.1|54636.8|54540.8|1304
1725861600000|2024-09-09 06:00:00|54718|54622|54944|54848|55009.9|54913.9|54692|54596|1206
1725865200000|2024-09-09 07:00:00|54948|54852|55023.5|54927.5|55048|54952|54781.5|54685.5|1512
1725868800000|2024-09-09 08:00:00|55013.5|54917.5|55292|55196|55377.9|55281.9|55004.2|54908.2|2268
1725872400000|2024-09-09 09:00:00|55293.4|55197.4|55199.2|55103.2|55596|55500|55150|55054|1627
1725876000000|2024-09-09 10:00:00|55204.4|55108.4|55410|55314|55502.3|55406.3|55147.8|55051.8|1057
1725879600000|2024-09-09 11:00:00|55417|55321|55312.4|55216.4|55433.7|55337.7|55216.1|55120.1|845
1725883200000|2024-09-09 12:00:00|55312.3|55216.3|55389.1|55293.1|55402.5|55306.5|55018.5|54922.5|1595
1725886800000|2024-09-09 13:00:00|55391.9|55295.9|55740.5|55644.5|55847|55751|55298|55202|3586
1725890400000|2024-09-09 14:00:00|55744.3|55648.3|54884.9|54788.9|55800.8|55704.8|54869.9|54773.9|5540
1725894000000|2024-09-09 15:00:00|54878.5|54782.5|55432|55336|55518|55422|54878.3|54782.3|3787
1725897600000|2024-09-09 16:00:00|55434|55338|56475.1|56379.1|56572.5|56476.5|55396.5|55300.5|4127
1725901200000|2024-09-09 17:00:00|56475|56379|56560|56464|56809.1|56713.1|56392|56296|4315
1725904800000|2024-09-09 18:00:00|56563.9|56467.9|56580.9|56484.9|56700|56604|56316|56220|3500
1725908400000|2024-09-09 19:00:00|56574.1|56478.1|57145.7|57049.7|57233.6|57137.6|56527.3|56431.3|3003
1725912000000|2024-09-09 20:00:00|57137.5|57041.5|57059.8|56963.8|57181.6|57085.6|56860.1|56764.1|2180
1725915600000|2024-09-09 21:00:00|57060.7|56964.7|57506|57410|58100.4|58004.4|57057.4|56961.4|6742
1725919200000|2024-09-09 22:00:00|57505.6|57409.6|57264.5|57168.5|57672.1|57576.1|57250.7|57154.7|1535
1725922800000|2024-09-09 23:00:00|57263.5|57167.5|57090|56994|57312|57216|57052.3|56956.3|1206
1725926400000|2024-09-10 00:00:00|57093.5|56997.5|57036.3|56940.3|57113.3|57017.3|56680.2|56584.2|2427
1725930000000|2024-09-10 01:00:00|57035.3|56939.3|56952.1|56856.1|57098.7|57002.7|56770.4|56674.4|1412
1725933600000|2024-09-10 02:00:00|56953|56857|56823.6|56727.6|56960.1|56864.1|56690.1|56594.1|1112
1725937200000|2024-09-10 03:00:00|56822.7|56726.7|56575.2|56479.2|56851.2|56755.2|56575.2|56479.2|702
1725940800000|2024-09-10 04:00:00|56577.6|56481.6|56659.9|56563.9|56786.5|56690.5|56444.6|56348.6|1056
1725944400000|2024-09-10 05:00:00|56659.5|56563.5|56993.2|56897.2|57014|56918|56639.1|56543.1|948
1725948000000|2024-09-10 06:00:00|56990|56894|56876|56780|56990|56894|56819.1|56723.1|718
1725951600000|2024-09-10 07:00:00|56881.7|56785.7|57266.6|57170.6|57338|57242|56821.4|56725.4|1575
1725955200000|2024-09-10 08:00:00|57266.2|57170.2|57095|56999|57423.7|57327.7|57048.1|56952.1|1206
1725958800000|2024-09-10 09:00:00|57097.5|57001.5|57139.6|57043.6|57321.5|57225.5|56946.5|56850.5|716
1725962400000|2024-09-10 10:00:00|57142.5|57046.5|57213.7|57117.7|57232.2|57136.2|57000.5|56904.5|816
1725966000000|2024-09-10 11:00:00|57214.3|57118.3|57280|57184|57305.7|57209.7|57062.1|56966.1|932
1725969600000|2024-09-10 12:00:00|57274.2|57178.2|57252.1|57156.1|57482.8|57386.8|57208|57112|1316
1725973200000|2024-09-10 13:00:00|57248.5|57152.5|56790.6|56694.6|57248.5|57152.5|56690|56594|3262
1725976800000|2024-09-10 14:00:00|56790|56694|56988|56892|57211.3|57115.3|56573.9|56477.9|5537
1725980400000|2024-09-10 15:00:00|56987.2|56891.2|56652.5|56556.5|57256.3|57160.3|56650.1|56554.1|4072
1725984000000|2024-09-10 16:00:00|56648.2|56552.2|56867.6|56771.6|56997.1|56901.1|56614|56518|2690
1725987600000|2024-09-10 17:00:00|56868|56772|57222|57126|57424.1|57328.1|56849|56753|2949
1725991200000|2024-09-10 18:00:00|57222.4|57126.4|57752|57656|58024|57928|57222.4|57126.4|2840
1725994800000|2024-09-10 19:00:00|57600|57504|58006|57910|58093.1|57997.1|57446|57350|1221
1725998400000|2024-09-10 20:00:00|58001.1|57905.1|57618|57522|58026|57930|57608.8|57512.8|1703
1726002000000|2024-09-10 21:00:00|57620.1|57524.1|57558.6|57462.6|57805.6|57709.6|57519.1|57423.1|2727
1726005600000|2024-09-10 22:00:00|57573.1|57477.1|57661.6|57565.6|57728.2|57632.2|57504.9|57408.9|905
1726009200000|2024-09-10 23:00:00|57661.9|57565.9|57687.8|57591.8|57919|57823|57635.5|57539.5|1089
1726012800000|2024-09-11 00:00:00|57691.4|57595.4|57688.5|57592.5|57734.1|57638.1|57487.2|57391.2|1056
1726016400000|2024-09-11 01:00:00|57691.9|57595.9|56768|56672|57797.5|57701.5|56732.2|56636.2|3698
1726020000000|2024-09-11 02:00:00|56766.5|56670.5|56970.6|56874.6|57218|57122|56746|56650|2791
1726023600000|2024-09-11 03:00:00|56964.4|56868.4|56867.6|56771.6|57019.1|56923.1|56736.4|56640.4|1607
1726027200000|2024-09-11 04:00:00|56866.8|56770.8|56578.1|56482.1|56866.8|56770.8|56308.5|56212.5|2326
1726030800000|2024-09-11 05:00:00|56578.5|56482.5|56297.5|56201.5|56588|56492|56148|56052|1662
1726034400000|2024-09-11 06:00:00|56293.5|56197.5|56508|56412|56617.7|56521.7|56220.3|56124.3|1434
1726038000000|2024-09-11 07:00:00|56516|56420|56760|56664|56826.1|56730.1|56516|56420|1322
1726041600000|2024-09-11 08:00:00|56756|56660|56446|56350|56764.1|56668.1|56401.9|56305.9|1151
1726045200000|2024-09-11 09:00:00|56444.1|56348.1|56726|56630|56785.2|56689.2|56429.7|56333.7|1208
1726048800000|2024-09-11 10:00:00|56723|56627|56558|56462|56748|56652|56399.8|56303.8|1375
1726052400000|2024-09-11 11:00:00|56567.4|56471.4|56838.8|56742.8|56920|56824|56567.4|56471.4|1586
1726056000000|2024-09-11 12:00:00|56802.8|56706.8|56796|56700|56958.1|56862.1|56370.4|56274.4|3895
1726059600000|2024-09-11 13:00:00|56788.8|56692.8|55801|55705|57213.1|57117.1|55763.5|55667.5|6372
1726063200000|2024-09-11 14:00:00|55795.5|55699.5|56021.3|55925.3|56067.7|55971.7|55606|55510|5355
1726066800000|2024-09-11 15:00:00|56022|55926|56749.2|56653.2|57051.2|56955.2|55900|55804|3619
1726070400000|2024-09-11 16:00:00|56745.9|56649.9|57361|57265|57562.5|57466.5|56692.1|56596.1|3587
1726074000000|2024-09-11 17:00:00|57359.4|57263.4|57743.9|57647.9|57913.6|57817.6|57305|57209|4852
1726077600000|2024-09-11 18:00:00|57748|57652|57548|57452|58032.3|57936.3|57442|57346|3367
1726081200000|2024-09-11 19:00:00|57533.9|57437.9|57645.3|57549.3|57824.3|57728.3|57380|57284|2441
1726084800000|2024-09-11 20:00:00|57636|57540|57534|57438|57726|57630|57488.1|57392.1|959
1726088400000|2024-09-11 21:00:00|57531.6|57435.6|57403.1|57307.1|57608.9|57512.9|57301.8|57205.8|2176
1726092000000|2024-09-11 22:00:00|57400|57304|57516|57420|57516|57420|57268.8|57172.8|748
1726095600000|2024-09-11 23:00:00|57517|57421|57387.7|57291.7|57556|57460|57366.9|57270.9|774
1726099200000|2024-09-12 00:00:00|57386|57290|57674|57578|57955.9|57859.9|57376.2|57280.2|2102
1726102800000|2024-09-12 01:00:00|57674.3|57578.3|58177.9|58081.9|58249.7|58153.7|57649.1|57553.1|1887
1726106400000|2024-09-12 02:00:00|58182|58086|57996|57900|58520|58424|57894.1|57798.1|3271
1726110000000|2024-09-12 03:00:00|57997.9|57901.9|58280.7|58184.7|58383.5|58287.5|57997.9|57901.9|1363
1726113600000|2024-09-12 04:00:00|58281.5|58185.5|58232.1|58136.1|58478.4|58382.4|58208.6|58112.6|1222
1726117200000|2024-09-12 05:00:00|58235|58139|58034|57938|58235|58139|57975.1|57879.1|1268
1726120800000|2024-09-12 06:00:00|58018.1|57922.1|57999.4|57903.4|58143.7|58047.7|57891.1|57795.1|1178
1726124400000|2024-09-12 07:00:00|58000|57904|58186.2|58090.2|58193.9|58097.9|57924|57828|1266
1726128000000|2024-09-12 08:00:00|58182.1|58086.1|58219|58123|58397.1|58301.1|58148|58052|1341
1726131600000|2024-09-12 09:00:00|58219.5|58123.5|58072.1|57976.1|58298.7|58202.7|58048.1|57952.1|986
1726135200000|2024-09-12 10:00:00|58071.3|57975.3|57978.4|57882.4|58148|58052|57977.1|57881.1|781
1726138800000|2024-09-12 11:00:00|57986.3|57890.3|58106.5|58010.5|58194.2|58098.2|57944|57848|767
1726142400000|2024-09-12 12:00:00|58119.1|58023.1|57739.6|57643.6|58210.1|58114.1|57656|57560|2138
1726146000000|2024-09-12 13:00:00|57738.1|57642.1|57667.2|57571.2|57921|57825|57385.9|57289.9|3298
1726149600000|2024-09-12 14:00:00|57673.2|57577.2|57593|57497|58600|58504|57593|57497|4566
1726153200000|2024-09-12 15:00:00|57589.3|57493.3|57560|57464|57926.3|57830.3|57462.5|57366.5|4033
1726156800000|2024-09-12 16:00:00|57557.9|57461.9|58114|58018|58163.8|58067.8|57542|57446|2100
1726160400000|2024-09-12 17:00:00|58112.3|58016.3|58365.4|58269.4|58365.4|58269.4|58056.6|57960.6|2065
1726164000000|2024-09-12 18:00:00|58436.1|58340.1|58230|58134|58499|58403|58020.1|57924.1|2557
1726167600000|2024-09-12 19:00:00|58218|58122|58440|58344|58492.1|58396.1|58186|58090|2527
1726171200000|2024-09-12 20:00:00|58438.9|58342.9|58248.2|58152.2|58439.2|58343.2|58160.7|58064.7|962
1726174800000|2024-09-12 21:00:00|58248.7|58152.7|57968|57872|58415.4|58319.4|57836.2|57740.2|3504
1726178400000|2024-09-12 22:00:00|57964.5|57868.5|58188.3|58092.3|58304.9|58208.9|57953.2|57857.2|1020
1726182000000|2024-09-12 23:00:00|58187.3|58091.3|58182|58086|58234.2|58138.2|58079|57983|1228
1726185600000|2024-09-13 00:00:00|58180.7|58084.7|58079.6|57983.6|58290|58194|58054.8|57958.8|908
1726189200000|2024-09-13 01:00:00|58094|57998|58172|58076|58298.1|58202.1|57929.6|57833.6|1075
1726192800000|2024-09-13 02:00:00|58178.8|58082.8|58098.8|58002.8|58217.3|58121.3|58022|57926|932
1726196400000|2024-09-13 03:00:00|58095.8|57999.8|57898|57802|58118.6|58022.6|57879.9|57783.9|644
1726200000000|2024-09-13 04:00:00|57900|57804|57893|57797|58036.5|57940.5|57873.2|57777.2|556
1726203600000|2024-09-13 05:00:00|57897.1|57801.1|57994|57898|58076.5|57980.5|57882|57786|656
1726207200000|2024-09-13 06:00:00|58000|57904|57815.5|57719.5|58000|57904|57792.3|57696.3|608
1726210800000|2024-09-13 07:00:00|57815.7|57719.7|58163.8|58067.8|58185.7|58089.7|57815.5|57719.5|826
1726214400000|2024-09-13 08:00:00|58165.2|58069.2|58007.8|57911.8|58198|58102|57978.9|57882.9|617
1726218000000|2024-09-13 09:00:00|58007.6|57911.6|58106.8|58010.8|58192|58096|57974.4|57878.4|581
1726221600000|2024-09-13 10:00:00|58106.9|58010.9|58392|58296|58392.9|58296.9|58082.3|57986.3|752
1726225200000|2024-09-13 11:00:00|58385.5|58289.5|57921.5|57825.5|58389.5|58293.5|57868.5|57772.5|1195
1726228800000|2024-09-13 12:00:00|57923.2|57827.2|57958.2|57862.2|57994.3|57898.3|57683.4|57587.4|1886
1726232400000|2024-09-13 13:00:00|57955|57859|58102.5|58006.5|58203|58107|57740|57644|2548
1726236000000|2024-09-13 14:00:00|58120.5|58024.5|58504.9|58408.9|58591|58495|57889.7|57793.7|4245
1726239600000|2024-09-13 15:00:00|58504.4|58408.4|59711.5|59615.5|59772|59676|58412.1|58316.1|4140
1726243200000|2024-09-13 16:00:00|59713.2|59617.2|59501.9|59405.9|59843.5|59747.5|59366.3|59270.3|3080
1726246800000|2024-09-13 17:00:00|59502.5|59406.5|59636.4|59540.4|60024.1|59928.1|59495.3|59399.3|1913
1726250400000|2024-09-13 18:00:00|59652.3|59556.3|59800.6|59704.6|59952|59856|59531.5|59435.5|2420
1726254000000|2024-09-13 19:00:00|59782.6|59686.6|59787.3|59691.3|60047.3|59951.3|59708.5|59612.5|1770
1726257600000|2024-09-13 20:00:00|59788.5|59692.5|59965.2|59869.2|60017.8|59921.8|59684.7|59588.7|3432
1726297200000|2024-09-14 07:00:00|60103.3|60007.3|60199.3|60103.3|60232|60136|60048.6|59952.6|1747
1726300800000|2024-09-14 08:00:00|60199.6|60103.6|60033.9|59937.9|60218.2|60122.2|59988.9|59892.9|1792
1726304400000|2024-09-14 09:00:00|60032.4|59936.4|60124.4|60028.4|60124.4|60028.4|59931.6|59835.6|1562
1726308000000|2024-09-14 10:00:00|60122.6|60026.6|59906|59810|60122.6|60026.6|59842.8|59746.8|1948
1726311600000|2024-09-14 11:00:00|59905.9|59809.9|59762.2|59666.2|59905.9|59809.9|59660.3|59564.3|3215
1726315200000|2024-09-14 12:00:00|59761.9|59665.9|59848|59752|59909|59813|59681.8|59585.8|2016
1726318800000|2024-09-14 13:00:00|59848.1|59752.1|59823.5|59727.5|59849.4|59753.4|59699.3|59603.3|1928
1726322400000|2024-09-14 14:00:00|59822.7|59726.7|59966.8|59870.8|60064.9|59968.9|59756.7|59660.7|2217
1726326000000|2024-09-14 15:00:00|59966.7|59870.7|59929.9|59833.9|60005.5|59909.5|59879.7|59783.7|1614
1726329600000|2024-09-14 16:00:00|59925.2|59829.2|60032.3|59936.3|60034.5|59938.5|59887.7|59791.7|1752
1726333200000|2024-09-14 17:00:00|60030.6|59934.6|59938.9|59842.9|60030.6|59934.6|59903.4|59807.4|1272
1726336800000|2024-09-14 18:00:00|59938.6|59842.6|59835.2|59739.2|59938.6|59842.6|59472.2|59376.2|3417
1726340400000|2024-09-14 19:00:00|59838|59742|59862.7|59766.7|59951.9|59855.9|59784.6|59688.6|1254
1726344000000|2024-09-14 20:00:00|59863.4|59767.4|60071.5|59975.5|60154.5|60058.5|59826.1|59730.1|2087
1726347600000|2024-09-14 21:00:00|60071.6|59975.6|60086|59990|60112|60016|59999|59903|1063
1726351200000|2024-09-14 22:00:00|60085.9|59989.9|60061.3|59965.3|60174.8|60078.8|59988.5|59892.5|2083
1726354800000|2024-09-14 23:00:00|60061.1|59965.1|60046.1|59950.1|60101.5|60005.5|59996.3|59900.3|1869
1726358400000|2024-09-15 00:00:00|60046.2|59950.2|60078.8|59982.8|60170.6|60074.6|60039.1|59943.1|1453
1726362000000|2024-09-15 01:00:00|60080.3|59984.3|60284.2|60188.2|60324.9|60228.9|60080.3|59984.3|2076
1726365600000|2024-09-15 02:00:00|60284.1|60188.1|60286.2|60190.2|60310.7|60214.7|60166|60070|1685
1726369200000|2024-09-15 03:00:00|60286.3|60190.3|60209.7|60113.7|60292.2|60196.2|60184.2|60088.2|2032
1726372800000|2024-09-15 04:00:00|60207.4|60111.4|60172.9|60076.9|60271|60175|60136.1|60040.1|1715
1726376400000|2024-09-15 05:00:00|60172.8|60076.8|60208|60112|60266.9|60170.9|60169.2|60073.2|2186
1726380000000|2024-09-15 06:00:00|60208.9|60112.9|60212.2|60116.2|60237.8|60141.8|60191.6|60095.6|1318
1726383600000|2024-09-15 07:00:00|60212.3|60116.3|60245.7|60149.7|60267.9|60171.9|60177.9|60081.9|1363
1726387200000|2024-09-15 08:00:00|60246.3|60150.3|60123.7|60027.7|60256.6|60160.6|60093.6|59997.6|1131
1726390800000|2024-09-15 09:00:00|60123.1|60027.1|60067.5|59971.5|60157.9|60061.9|60060.9|59964.9|1340
1726394400000|2024-09-15 10:00:00|60067.9|59971.9|60041.7|59945.7|60101.4|60005.4|59938.8|59842.8|2324
1726398000000|2024-09-15 11:00:00|60041.1|59945.1|60056.2|59960.2|60084.9|59988.9|59950.5|59854.5|3131
1726401600000|2024-09-15 12:00:00|60054.2|59958.2|60156.2|60060.2|60165.2|60069.2|60005.4|59909.4|2860
1726405200000|2024-09-15 13:00:00|60156.1|60060.1|60238|60142|60399.2|60303.2|60136.4|60040.4|4394
1726408800000|2024-09-15 14:00:00|60237.9|60141.9|60327.5|60231.5|60330.2|60234.2|59932.1|59836.1|3871
1726412400000|2024-09-15 15:00:00|60327.6|60231.6|60384.3|60288.3|60433.2|60337.2|60220.5|60124.5|3466
1726416000000|2024-09-15 16:00:00|60386|60290|60003.1|59907.1|60403.7|60307.7|59987.5|59891.5|3723
1726419600000|2024-09-15 17:00:00|60000.5|59904.5|59871.3|59775.3|60097|60001|59765.4|59669.4|5613
1726423200000|2024-09-15 18:00:00|59871.2|59775.2|60023.6|59927.6|60230.4|60134.4|59797.5|59701.5|5072
1726426800000|2024-09-15 19:00:00|60025.9|59929.9|59969|59793|60189.9|60093.9|59900.8|59725.1|4788
1726430400000|2024-09-15 20:00:00|59969.1|59793.1|59886.1|59710.1|60029.9|59853.9|59787.7|59611.7|4169
1726434000000|2024-09-15 21:00:00|59886.2|59710.2|59696.6|59600.6|59890.9|59734|59530.9|59434.9|3843
1726437600000|2024-09-15 22:00:00|59718|59622|59489.5|59393.5|59718|59622|59440|59344|1461
1726441200000|2024-09-15 23:00:00|59479|59383|59178.3|59082.3|59505.6|59409.6|58746|58650|2908
1726444800000|2024-09-16 00:00:00|59175.3|59079.3|58714.1|58618.1|59252.9|59156.9|58654.5|58558.5|2725
1726448400000|2024-09-16 01:00:00|58712.7|58616.7|58655.5|58559.5|58846|58750|58469.1|58373.1|3190
1726452000000|2024-09-16 02:00:00|58650|58554|58312|58216|58709.3|58613.3|58168.1|58072.1|2612
1726455600000|2024-09-16 03:00:00|58316|58220|58622.4|58526.4|58654|58558|58266|58170|1544
1726459200000|2024-09-16 04:00:00|58622.1|58526.1|58400|58304|58640|58544|58360.5|58264.5|722
1726462800000|2024-09-16 05:00:00|58394.3|58298.3|58715|58619|58718|58622|58391.7|58295.7|848
1726466400000|2024-09-16 06:00:00|58712.6|58616.6|58751|58655|58899.7|58803.7|58670.4|58574.4|1067
1726470000000|2024-09-16 07:00:00|58749|58653|58955.5|58859.5|59008.1|58912.1|58715|58619|808
1726473600000|2024-09-16 08:00:00|58951.8|58855.8|58970|58874|59223.7|59127.7|58898.8|58802.8|1504
1726477200000|2024-09-16 09:00:00|58968.1|58872.1|58679.3|58583.3|59082.5|58986.5|58643.9|58547.9|1044
1726480800000|2024-09-16 10:00:00|58683|58587|58788.5|58692.5|58789.1|58693.1|58554.5|58458.5|1001
1726484400000|2024-09-16 11:00:00|58794|58698|58706.6|58610.6|58883.8|58787.8|58701.8|58605.8|706
1726488000000|2024-09-16 12:00:00|58707.9|58611.9|58572.1|58476.1|58837.9|58741.9|58496.5|58400.5|1416
1726491600000|2024-09-16 13:00:00|58578.5|58482.5|58538.6|58442.6|58658.1|58562.1|58083.5|57987.5|2559
1726495200000|2024-09-16 14:00:00|58535.5|58439.5|57652|57556|58602|58506|57628.2|57532.2|3518
1726498800000|2024-09-16 15:00:00|57659.3|57563.3|57918.9|57822.9|58044.1|57948.1|57618.7|57522.7|2537
1726502400000|2024-09-16 16:00:00|57927.1|57831.1|57854.8|57758.8|57996.8|57900.8|57728|57632|2223
1726506000000|2024-09-16 17:00:00|57853.7|57757.7|58217.5|58121.5|58308.1|58212.1|57543.1|57447.1|2798
1726509600000|2024-09-16 18:00:00|58216.2|58120.2|57940.4|57844.4|58232|58136|57740.8|57644.8|2338
1726513200000|2024-09-16 19:00:00|57939.6|57843.6|57994.9|57898.9|58078|57982|57844.6|57748.6|1504
1726516800000|2024-09-16 20:00:00|57993.3|57897.3|57728.3|57632.3|58220.5|58124.5|57688.6|57592.6|1716
1726520400000|2024-09-16 21:00:00|57731.9|57635.9|58036|57940|58043|57947|57653.4|57557.4|3573
1726524000000|2024-09-16 22:00:00|58044|57948|58016.1|57920.1|58081|57985|57885.7|57789.7|839
1726527600000|2024-09-16 23:00:00|58017.1|57921.1|58260|58164|58460.5|58364.5|58017.1|57921.1|811
1726531200000|2024-09-17 00:00:00|58259.4|58163.4|57678|57582|58392|58296|57666.4|57570.4|1460
1726534800000|2024-09-17 01:00:00|57680.5|57584.5|57943.9|57847.9|58008|57912|57670|57574|1645
1726538400000|2024-09-17 02:00:00|57947.5|57851.5|58158.9|58062.9|58259.1|58163.1|57885.2|57789.2|1032
1726542000000|2024-09-17 03:00:00|58158.7|58062.7|58108|58012|58194.6|58098.6|58057.4|57961.4|754
1726545600000|2024-09-17 04:00:00|58113|58017|58292.8|58196.8|58382.4|58286.4|58076|57980|614
1726549200000|2024-09-17 05:00:00|58292|58196|58694.1|58598.1|58827.1|58731.1|58278.5|58182.5|774
1726552800000|2024-09-17 06:00:00|58690.6|58594.6|58536|58440|58718|58622|58490.7|58394.7|936
1726556400000|2024-09-17 07:00:00|58536.3|58440.3|58743.4|58647.4|58759.1|58663.1|58502|58406|724
1726560000000|2024-09-17 08:00:00|58748|58652|58833.9|58737.9|58897.7|58801.7|58684.4|58588.4|911
1726563600000|2024-09-17 09:00:00|58840|58744|59014.5|58918.5|59128|59032|58754|58658|1014
1726567200000|2024-09-17 10:00:00|59013|58917|59284|59188|59320.4|59224.4|58955.2|58859.2|1226
1726570800000|2024-09-17 11:00:00|59278|59182|59136.7|59040.7|59346.2|59250.2|59085.3|58989.3|1089
1726574400000|2024-09-17 12:00:00|59138.3|59042.3|59429.1|59333.1|59492.5|59396.5|59102.3|59006.3|1920
1726578000000|2024-09-17 13:00:00|59429.3|59333.3|59024|58928|59465.8|59369.8|58923.9|58827.9|3287
1726581600000|2024-09-17 14:00:00|59014|58918|60320.7|60224.7|60440.5|60344.5|58990.9|58894.9|5927
1726585200000|2024-09-17 15:00:00|60784.1|60688.1|61182.1|61086.1|61373.4|61277.4|60762.1|60666.1|4554
1726588800000|2024-09-17 16:00:00|61181.6|61085.6|60970.8|60874.8|61316|61220|60780.7|60684.7|2379
1726592400000|2024-09-17 17:00:00|60942|60846|61006.4|60910.4|61048|60952|60788|60692|2486
1726596000000|2024-09-17 18:00:00|61004.4|60908.4|60588.7|60492.7|61120.1|61024.1|60458.2|60362.2|2434
1726599600000|2024-09-17 19:00:00|60575.6|60479.6|60015|59919|60747.6|60651.6|59691.7|59595.7|2842
1726603200000|2024-09-17 20:00:00|60017|59921|60169.4|60073.4|60392.9|60296.9|59790.5|59694.5|2610
1726606800000|2024-09-17 21:00:00|60169.5|60073.5|60378.8|60282.8|60472.2|60376.2|60153.8|60057.8|2645
1726610400000|2024-09-17 22:00:00|60343.7|60247.7|60288|60192|60396|60300|60173.1|60077.1|977
1726614000000|2024-09-17 23:00:00|60284|60188|60362.7|60266.7|60377.1|60281.1|60063.5|59967.5|926
1726617600000|2024-09-18 00:00:00|60357.6|60261.6|60287.2|60191.2|60385.8|60289.8|59930.6|59834.6|1817
1726621200000|2024-09-18 01:00:00|60287|60191|60162|60066|60374|60278|60037.3|59941.3|1516
1726624800000|2024-09-18 02:00:00|60160|60064|60399.7|60303.7|60409|60313|60121.1|60025.1|1084
1726628400000|2024-09-18 03:00:00|60404|60308|60557.4|60461.4|60817|60721|60396.5|60300.5|1481
1726632000000|2024-09-18 04:00:00|60558.2|60462.2|60475.8|60379.8|60746|60650|60367.5|60271.5|1174
1726635600000|2024-09-18 05:00:00|60473.4|60377.4|60289.1|60193.1|60473.4|60377.4|60250.1|60154.1|809
1726639200000|2024-09-18 06:00:00|60286.7|60190.7|60501.8|60405.8|60537|60441|60252|60156|676
1726642800000|2024-09-18 07:00:00|60502.4|60406.4|60476|60380|60589.6|60493.6|60382|60286|852
1726646400000|2024-09-18 08:00:00|60473.7|60377.7|60246.1|60150.1|60473.7|60377.7|60138|60042|1093
1726650000000|2024-09-18 09:00:00|60244.1|60148.1|59707.3|59611.3|60244.1|60148.1|59707.3|59611.3|1186
1726653600000|2024-09-18 10:00:00|59706.2|59610.2|59953.1|59857.1|59972|59876|59430.2|59334.2|1577
1726657200000|2024-09-18 11:00:00|59958|59862|59896.7|59800.7|60048|59952|59875.8|59779.8|1040
1726660800000|2024-09-18 12:00:00|59897.8|59801.8|60026.1|59930.1|60048|59952|59744.1|59648.1|1490
1726664400000|2024-09-18 13:00:00|60032|59936|59551.9|59455.9|60206|60110|59359.9|59263.9|3181
1726668000000|2024-09-18 14:00:00|59550.1|59454.1|59535.6|59439.6|59824|59728|59389|59293|3293
1726671600000|2024-09-18 15:00:00|59540.5|59444.5|59477.2|59381.2|59803.7|59707.7|59378.1|59282.1|2404
1726675200000|2024-09-18 16:00:00|59473.1|59377.1|59961.6|59865.6|59997|59901|59225.3|59129.3|3186
1726678800000|2024-09-18 17:00:00|59963.3|59867.3|60056.5|59960.5|60293.4|60197.4|59562.8|59466.8|3796
1726682400000|2024-09-18 18:00:00|60063.2|59967.2|60681.5|60585.5|61372.1|61276.1|59931.5|59835.5|9878
1726686000000|2024-09-18 19:00:00|60678.9|60582.9|60109|60013|60798|60702|60060|59964|7848
1726689600000|2024-09-18 20:00:00|60101.3|60005.3|60277.5|60181.5|60363|60267|59545|59449|3363
1726693200000|2024-09-18 21:00:00|60276.7|60180.7|60253.4|60157.4|60530.4|60434.4|60233.2|60137.2|3745
1726696800000|2024-09-18 22:00:00|60251.6|60155.6|60738.1|60642.1|60750.2|60654.2|60248|60152|1155
1726700400000|2024-09-18 23:00:00|60740.6|60644.6|61802|61706|61835|61739|60734.1|60638.1|2186
1726704000000|2024-09-19 00:00:00|61828|61732|62276.4|62180.4|62636|62540|61772|61676|4920
1726707600000|2024-09-19 01:00:00|62282.2|62186.2|62062.5|61966.5|62378|62282|61606.1|61510.1|3342
1726711200000|2024-09-19 02:00:00|62066.7|61970.7|62261.6|62165.6|62354|62258|61854.2|61758.2|1536
1726714800000|2024-09-19 03:00:00|62263.9|62167.9|62166|62070|62326|62230|62049.8|61953.8|1187
1726718400000|2024-09-19 04:00:00|62166.6|62070.6|62147|62051|62197|62101|61948|61852|875
1726722000000|2024-09-19 05:00:00|62138|62042|62038.4|61942.4|62193.6|62097.6|61956.1|61860.1|666
1726725600000|2024-09-19 06:00:00|62030|61934|62078|61982|62174.4|62078.4|61866.2|61770.2|966
1726729200000|2024-09-19 07:00:00|62072|61976|62135.8|62039.8|62215.9|62119.9|61976|61880|1309
1726732800000|2024-09-19 08:00:00|62142|62046|61981.8|61885.8|62237.2|62141.2|61937.4|61841.4|1238
1726736400000|2024-09-19 09:00:00|61986.5|61890.5|62321|62225|62397|62301|61947.1|61851.1|949
1726740000000|2024-09-19 10:00:00|62326|62230|62368|62272|62757.7|62661.7|62326|62230|1297
1726743600000|2024-09-19 11:00:00|62367.5|62271.5|62699.2|62603.2|62757.8|62661.8|62295.3|62199.3|1232
1726747200000|2024-09-19 12:00:00|62696|62600|62976|62880|63258.6|63162.6|62656.6|62560.6|2854
1726750800000|2024-09-19 13:00:00|62976.9|62880.9|63088.3|62992.3|63405.6|63309.6|62742|62646|4049
1726754400000|2024-09-19 14:00:00|63087.1|62991.1|62988|62892|63554.2|63458.2|62936|62840|4790
1726758000000|2024-09-19 15:00:00|62989.2|62893.2|63202|63106|63397.9|63301.9|62923.6|62827.6|2661
1726761600000|2024-09-19 16:00:00|63205.6|63109.6|63602.6|63506.6|63731.7|63635.7|62996.1|62900.1|3062
1726765200000|2024-09-19 17:00:00|63601.5|63505.5|63762.7|63666.7|63906|63810|63331.4|63235.4|2507
1726768800000|2024-09-19 18:00:00|63762.4|63666.4|63680.8|63584.8|63832|63736|63545.3|63449.3|3121
1726772400000|2024-09-19 19:00:00|63679.3|63583.3|63298|63202|63695.1|63599.1|63248.1|63152.1|2415
1726776000000|2024-09-19 20:00:00|63302.4|63206.4|63073.4|62977.4|63308|63212|63065.8|62969.8|1104
1726779600000|2024-09-19 21:00:00|63080.1|62984.1|62930.4|62834.4|63197.9|63101.9|62930.4|62834.4|2987
1726783200000|2024-09-19 22:00:00|62930.1|62834.1|62999|62903|63136.1|63040.1|62721.1|62625.1|1807
1726786800000|2024-09-19 23:00:00|62994.5|62898.5|62998.5|62902.5|63124.5|63028.5|62956.3|62860.3|913
1726790400000|2024-09-20 00:00:00|62998.1|62902.1|62814.5|62718.5|63068|62972|62716.2|62620.2|1553
1726794000000|2024-09-20 01:00:00|62812.3|62716.3|63083.5|62987.5|63219.5|63123.5|62668.1|62572.1|1318
1726797600000|2024-09-20 02:00:00|63087.7|62991.7|63171.8|63075.8|63173|63077|62868.6|62772.6|1631
1726801200000|2024-09-20 03:00:00|63169.7|63073.7|63787.6|63691.6|63794.4|63698.4|63137.3|63041.3|2201
1726804800000|2024-09-20 04:00:00|63787.8|63691.8|63890.5|63794.5|64181.3|64085.3|63717.7|63621.7|3096
1726808400000|2024-09-20 05:00:00|63886|63790|63858|63762|64067.3|63971.3|63656.8|63560.8|2136
1726812000000|2024-09-20 06:00:00|63861|63765|63842|63746|63971|63875|63689.7|63593.7|2151
1726815600000|2024-09-20 07:00:00|63841.5|63745.5|63572.8|63476.8|63841.5|63745.5|63441.9|63345.9|1769
1726819200000|2024-09-20 08:00:00|63576|63480|63353.1|63257.1|63578|63482|63155|63059|1904
1726822800000|2024-09-20 09:00:00|63354.5|63258.5|63516|63420|63599.2|63503.2|63315.1|63219.1|849
1726826400000|2024-09-20 10:00:00|63525.3|63429.3|63716|63620|63716|63620|63400|63304|1105
1726830000000|2024-09-20 11:00:00|63716.2|63620.2|63489.2|63393.2|63751.4|63655.4|63398|63302|1353
1726833600000|2024-09-20 12:00:00|63486.3|63390.3|63470|63374|63596|63500|63388.5|63292.5|2213
1726837200000|2024-09-20 13:00:00|63473.4|63377.4|62887.7|62791.7|63504.2|63408.2|62724.9|62628.9|4863
1726840800000|2024-09-20 14:00:00|62886.2|62790.2|63087.9|62991.9|63554|63458|62623.5|62527.5|5535
1726844400000|2024-09-20 15:00:00|63079.7|62983.7|63201|63105|63404.7|63308.7|62751|62655|5090
1726848000000|2024-09-20 16:00:00|63203|63107|62919.4|62823.4|63330|63234|62859|62763|4342
1726851600000|2024-09-20 17:00:00|62917.8|62821.8|62751.2|62655.2|63035.8|62939.8|62670|62574|3351
1726855200000|2024-09-20 18:00:00|62749.7|62653.7|62913.7|62817.7|62997.8|62901.8|62398|62302|3474
1726858800000|2024-09-20 19:00:00|62913.5|62817.5|62856|62760|63075.1|62979.1|62834|62738|2934
1726862400000|2024-09-20 20:00:00|62853.1|62757.1|62881.6|62785.6|62996.4|62900.4|62753.6|62657.6|4516
1726902000000|2024-09-21 07:00:00|63047.1|62951.1|63137.3|63041.3|63177.5|63081.5|63020|62924|2299
1726905600000|2024-09-21 08:00:00|63137.1|63041.1|63078.6|62982.6|63168.7|63072.7|63049.9|62953.9|4262
1726909200000|2024-09-21 09:00:00|63079.2|62983.2|63166.6|63070.6|63184.6|63088.6|63051.2|62955.2|3108
1726912800000|2024-09-21 10:00:00|63166.7|63070.7|63031.3|62935.3|63170.9|63074.9|63013.7|62917.7|2617
1726916400000|2024-09-21 11:00:00|63030.8|62934.8|63137.7|63041.7|63152.3|63056.3|63019.5|62923.5|2443
1726920000000|2024-09-21 12:00:00|63137.9|63041.9|63201.6|63105.6|63205.4|63109.4|63088.4|62992.4|3182
1726923600000|2024-09-21 13:00:00|63200.4|63104.4|63236|63140|63270.6|63174.6|63085|62989|4393
1726927200000|2024-09-21 14:00:00|63236.3|63140.3|63348.2|63252.2|63348.2|63252.2|63186.2|63090.2|4497
1726930800000|2024-09-21 15:00:00|63348.4|63252.4|63219.8|63123.8|63352.8|63256.8|63110.6|63014.6|3126
1726934400000|2024-09-21 16:00:00|63219.2|63123.2|63263|63167|63277.7|63181.7|63140.6|63044.6|3481
1726938000000|2024-09-21 17:00:00|63264.4|63168.4|63331.1|63235.1|63447.4|63351.4|63227.6|63131.6|4094
1726941600000|2024-09-21 18:00:00|63331|63235|63318.3|63222.3|63354.6|63258.6|63281.7|63185.7|3361
1726945200000|2024-09-21 19:00:00|63318.2|63222.2|63255.5|63159.5|63387.9|63291.9|63218.5|63122.5|3941
1726948800000|2024-09-21 20:00:00|63255.4|63159.4|63191.9|63095.9|63266.8|63170.8|63181.9|63085.9|2094
1726952400000|2024-09-21 21:00:00|63191.3|63095.3|63138.6|63042.6|63201.7|63105.7|63108.4|63012.4|2186
1726956000000|2024-09-21 22:00:00|63139.5|63043.5|63277.7|63181.7|63281.9|63185.9|63107.4|63011.4|2535
1726959600000|2024-09-21 23:00:00|63277.6|63181.6|63400.8|63304.8|63608.6|63512.6|63206.8|63110.8|5062
1726963200000|2024-09-22 00:00:00|63403.1|63307.1|63281|63185|63499.5|63403.5|63159.7|63063.7|6079
1726966800000|2024-09-22 01:00:00|63275.8|63179.8|63091.9|62995.9|63340.5|63244.5|63070.9|62974.9|3467
1726970400000|2024-09-22 02:00:00|63090|62994|63008.4|62912.4|63147.6|63051.6|62880.7|62784.7|4700
1726974000000|2024-09-22 03:00:00|63007.9|62911.9|63156.5|63060.5|63255.4|63159.4|62971.5|62875.5|2102
1726977600000|2024-09-22 04:00:00|63161.2|63065.2|63126.5|63030.5|63250.6|63154.6|63126.5|63030.5|1030
1726981200000|2024-09-22 05:00:00|63127|63031|62986.2|62890.2|63131.7|63035.7|62960.8|62864.8|1838
1726984800000|2024-09-22 06:00:00|62985.9|62889.9|62929.2|62833.2|63084.4|62988.4|62889.7|62793.7|2767
1726988400000|2024-09-22 07:00:00|62928.8|62832.8|62990.6|62894.6|63026.9|62930.9|62927.9|62831.9|3107
1726992000000|2024-09-22 08:00:00|62991.6|62895.6|63075.6|62979.6|63085.3|62989.3|62949.4|62853.4|3632
1726995600000|2024-09-22 09:00:00|63075.4|62979.4|62753.3|62657.3|63075.4|62979.4|62713.7|62617.7|5209
1726999200000|2024-09-22 10:00:00|62753.2|62657.2|62710.8|62614.8|62828.9|62732.9|62609.2|62513.2|4417
1727002800000|2024-09-22 11:00:00|62711|62615|62830.4|62734.4|62890.1|62794.1|62607.6|62511.6|5162
1727006400000|2024-09-22 12:00:00|62830.3|62734.3|62831.3|62735.3|62978.3|62882.3|62797.4|62701.4|3820
1727010000000|2024-09-22 13:00:00|62831.2|62735.2|62640|62544|62885.8|62789.8|62617.7|62521.7|4998
1727013600000|2024-09-22 14:00:00|62639.5|62543.5|62715.4|62619.4|62749.2|62653.2|62519.5|62423.5|5684
1727017200000|2024-09-22 15:00:00|62713.7|62617.7|62702.2|62606.2|62859|62763|62625.9|62529.9|3376
1727020800000|2024-09-22 16:00:00|62699.2|62603.2|62824.2|62728.2|62893|62797|62520.8|62424.8|4236
1727024400000|2024-09-22 17:00:00|62823.9|62727.9|63108.7|63012.7|63181.7|63085.7|62823.9|62727.9|5126
1727028000000|2024-09-22 18:00:00|63108.9|63012.9|63006.3|62910.3|63117.3|63021.3|62884.8|62788.8|3585
1727031600000|2024-09-22 19:00:00|63006.7|62910.7|63251|63075|63313.9|63137.9|62856.8|62748.3|3658
1727035200000|2024-09-22 20:00:00|63251.3|63075.3|63260.2|63164.2|63398.6|63222.6|63192.4|63016.4|5364
1727038800000|2024-09-22 21:00:00|63262|63166|62839.1|62743.1|63374.4|63278.4|62823|62727|925
1727042400000|2024-09-22 22:00:00|62838.6|62742.6|63924.1|63828.1|64048|63952|62423.7|62327.7|4622
1727046000000|2024-09-22 23:00:00|63918.7|63822.7|63623|63527|64018.3|63922.3|63472.4|63376.4|2875
1727049600000|2024-09-23 00:00:00|63625.5|63529.5|63624.2|63528.2|63806.6|63710.6|62624|62528|3704
1727053200000|2024-09-23 01:00:00|63624.8|63528.8|63873.4|63777.4|64007.2|63911.2|63527.4|63431.4|4614
1727056800000|2024-09-23 02:00:00|63873|63777|63980.9|63884.9|64024.7|63928.7|63723.8|63627.8|3189
1727060400000|2024-09-23 03:00:00|63982|63886|64402|64306|64787.7|64691.7|63966.1|63870.1|4025
1727064000000|2024-09-23 04:00:00|64406|64310|63950.1|63854.1|64503.1|64407.1|63835.7|63739.7|2684
1727067600000|2024-09-23 05:00:00|63953|63857|63800.3|63704.3|63984.1|63888.1|63719|63623|1560
1727071200000|2024-09-23 06:00:00|63801.3|63705.3|63715.7|63619.7|63823|63727|63589.9|63493.9|1400
1727074800000|2024-09-23 07:00:00|63714.5|63618.5|63596.8|63500.8|63715.4|63619.4|63439.3|63343.3|2181
1727078400000|2024-09-23 08:00:00|63597.4|63501.4|63540|63444|63665.8|63569.8|63356.1|63260.1|1749
1727082000000|2024-09-23 09:00:00|63540.3|63444.3|63675.6|63579.6|63744|63648|63534.4|63438.4|1031
1727085600000|2024-09-23 10:00:00|63678|63582|63543.5|63447.5|63690.8|63594.8|63462.4|63366.4|1281
1727089200000|2024-09-23 11:00:00|63543|63447|63477.9|63381.9|63584.2|63488.2|63424.4|63328.4|1352
1727092800000|2024-09-23 12:00:00|63473.5|63377.5|63362.1|63266.1|63580|63484|63285|63189|1545
1727096400000|2024-09-23 13:00:00|63365.5|63269.5|63231.1|63135.1|63454.5|63358.5|63116.5|63020.5|3251
1727100000000|2024-09-23 14:00:00|63229.6|63133.6|63437.6|63341.6|63851|63755|63142|63046|5493
1727103600000|2024-09-23 15:00:00|63434.6|63338.6|63664.2|63568.2|63817.2|63721.2|63159.8|63063.8|3890
1727107200000|2024-09-23 16:00:00|63664.1|63568.1|63275.5|63179.5|63862.4|63766.4|63250|63154|4179
1727110800000|2024-09-23 17:00:00|63277.8|63181.8|63366.1|63270.1|63389.7|63293.7|63151|63055|2112
1727114400000|2024-09-23 18:00:00|63366|63270|63478.2|63382.2|63607.1|63511.1|63328.4|63232.4|1303
1727118000000|2024-09-23 19:00:00|63476.7|63380.7|63346.7|63250.7|63540.6|63444.6|63304|63208|1131
1727121600000|2024-09-23 20:00:00|63349.6|63253.6|63351.8|63255.8|63486|63390|63308.1|63212.1|915
1727125200000|2024-09-23 21:00:00|63355.9|63259.9|63435|63339|63539.4|63443.4|63140.6|63044.6|3801
1727128800000|2024-09-23 22:00:00|63428.8|63332.8|63270|63174|63428.8|63332.8|63246.9|63150.9|1257
1727132400000|2024-09-23 23:00:00|63269.5|63173.5|63384.1|63288.1|63464.9|63368.9|63239.5|63143.5|1123
1727136000000|2024-09-24 00:00:00|63383.1|63287.1|62954|62858|63449|63353|62853.7|62757.7|2774
1727139600000|2024-09-24 01:00:00|62966.6|62870.6|62986.1|62890.1|63308.5|63212.5|62853.2|62757.2|2216
1727143200000|2024-09-24 02:00:00|62973|62877|63170.2|63074.2|63200|63104|62774.1|62678.1|2040
1727146800000|2024-09-24 03:00:00|63171.7|63075.7|63170.1|63074.1|63231.8|63135.8|62982.5|62886.5|1031
1727150400000|2024-09-24 04:00:00|63171.5|63075.5|63127.6|63031.6|63186.5|63090.5|62983.2|62887.2|669
1727154000000|2024-09-24 05:00:00|63125.6|63029.6|63264|63168|63274.3|63178.3|63103.1|63007.1|665
1727157600000|2024-09-24 06:00:00|63271.9|63175.9|63353.4|63257.4|63438.2|63342.2|63268.5|63172.5|519
1727161200000|2024-09-24 07:00:00|63360.7|63264.7|63607.9|63511.9|63618|63522|63348|63252|892
1727164800000|2024-09-24 08:00:00|63607.7|63511.7|63898.5|63802.5|63993|63897|63588|63492|1310
1727168400000|2024-09-24 09:00:00|63899|63803|63572.5|63476.5|63941.5|63845.5|63534.8|63438.8|1283
1727172000000|2024-09-24 10:00:00|63574|63478|63574|63478|63765.3|63669.3|63553|63457|688
1727175600000|2024-09-24 11:00:00|63574.2|63478.2|63524|63428|63648|63552|63429.5|63333.5|1102
1727179200000|2024-09-24 12:00:00|63525.1|63429.1|63497|63401|63706|63610|63463.1|63367.1|1259
1727182800000|2024-09-24 13:00:00|63494|63398|63568.9|63472.9|63816|63720|63454|63358|2595
1727186400000|2024-09-24 14:00:00|63567.9|63471.9|63240.1|63144.1|63599.8|63503.8|62779.1|62683.1|5157
1727190000000|2024-09-24 15:00:00|63238.5|63142.5|63208|63112|63410.4|63314.4|63050.1|62954.1|2423
1727193600000|2024-09-24 16:00:00|63213|63117|63310.1|63214.1|63418|63322|63136|63040|1795
1727197200000|2024-09-24 17:00:00|63305.3|63209.3|63831.1|63735.1|64048|63952|63288.1|63192.1|2248
1727200800000|2024-09-24 18:00:00|63829.3|63733.3|63775.8|63679.8|63934|63838|63590.2|63494.2|1994
1727204400000|2024-09-24 19:00:00|63774.1|63678.1|64345.3|64249.3|64423|64327|63732|63636|1376
1727208000000|2024-09-24 20:00:00|64340.3|64244.3|64275.5|64179.5|64638|64542|64141.2|64045.2|1417
1727211600000|2024-09-24 21:00:00|64267.5|64171.5|64078|63982|64335|64239|64018.2|63922.2|3227
1727215200000|2024-09-24 22:00:00|64086|63990|64632|64536|64728|64632|64086|63990|2467
1727218800000|2024-09-24 23:00:00|64633|64537|64312.6|64216.6|64677|64581|64304.6|64208.6|1242
1727222400000|2024-09-25 00:00:00|64322.5|64226.5|64176.6|64080.6|64490.7|64394.7|64044|63948|1627
1727226000000|2024-09-25 01:00:00|64177.2|64081.2|64439|64343|64862|64766|64135.6|64039.6|2466
1727229600000|2024-09-25 02:00:00|64439.7|64343.7|64475|64379|64613.6|64517.6|64344.1|64248.1|1140
1727233200000|2024-09-25 03:00:00|64474|64378|64508|64412|64514|64418|64276.5|64180.5|849
1727236800000|2024-09-25 04:00:00|64504|64408|64229.1|64133.1|64510.9|64414.9|64226.6|64130.6|772
1727240400000|2024-09-25 05:00:00|64226.6|64130.6|64218.6|64122.6|64328.9|64232.9|64194.7|64098.7|581
1727244000000|2024-09-25 06:00:00|64214.3|64118.3|63856.1|63760.1|64214.3|64118.3|63809.5|63713.5|848
1727247600000|2024-09-25 07:00:00|63855.1|63759.1|63895.8|63799.8|63917|63821|63693.6|63597.6|1169
1727251200000|2024-09-25 08:00:00|63895.5|63799.5|63873.1|63777.1|63962|63866|63809.9|63713.9|775
1727254800000|2024-09-25 09:00:00|63870.2|63774.2|63657.9|63561.9|63921.5|63825.5|63655.8|63559.8|677
1727258400000|2024-09-25 10:00:00|63656.9|63560.9|63678.4|63582.4|63786.2|63690.2|63456.5|63360.5|1272
1727262000000|2024-09-25 11:00:00|63680.2|63584.2|63885|63789|63892|63796|63554|63458|756
1727265600000|2024-09-25 12:00:00|63886|63790|63649|63553|63888|63792|63649|63553|871
1727269200000|2024-09-25 13:00:00|63642.1|63546.1|63808.1|63712.1|63813|63717|63372|63276|2370
1727272800000|2024-09-25 14:00:00|63806|63710|63984.5|63888.5|63994|63898|63731.7|63635.7|2959
1727276400000|2024-09-25 15:00:00|63987.9|63891.9|63544.6|63448.6|64044.1|63948.1|63503.1|63407.1|2736
1727280000000|2024-09-25 16:00:00|63547.3|63451.3|63510|63414|63718|63622|63502.3|63406.3|2541
1727283600000|2024-09-25 17:00:00|63510.5|63414.5|63216|63120|63588|63492|63049|62953|2572
1727287200000|2024-09-25 18:00:00|63215.3|63119.3|63399|63303|63423.9|63327.9|63172.1|63076.1|1952
1727290800000|2024-09-25 19:00:00|63398.5|63302.5|63229.5|63133.5|63516|63420|63188.9|63092.9|1311
1727294400000|2024-09-25 20:00:00|63226.4|63130.4|63552.6|63456.6|63578|63482|63224|63128|745
1727298000000|2024-09-25 21:00:00|63552.7|63456.7|63486|63390|63597.1|63501.1|63456.2|63360.2|2298
1727301600000|2024-09-25 22:00:00|63487|63391|63310|63214|63556.7|63460.7|63100.9|63004.9|1634
1727305200000|2024-09-25 23:00:00|63311|63215|63201.3|63105.3|63318.7|63222.7|62995.1|62899.1|1290
1727308800000|2024-09-26 00:00:00|63200|63104|62994|62898|63330.2|63234.2|62895|62799|1236
1727312400000|2024-09-26 01:00:00|62992|62896|63199.8|63103.8|63199.8|63103.8|62718.6|62622.6|2180
1727316000000|2024-09-26 02:00:00|63198|63102|63396.3|63300.3|63420.5|63324.5|63144.1|63048.1|1185
1727319600000|2024-09-26 03:00:00|63395.7|63299.7|63558|63462|63588.1|63492.1|63347.5|63251.5|721
1727323200000|2024-09-26 04:00:00|63559|63463|63472.9|63376.9|63580.1|63484.1|63384.1|63288.1|559
1727326800000|2024-09-26 05:00:00|63473|63377|63639|63543|63772.4|63676.4|63406.1|63310.1|714
1727330400000|2024-09-26 06:00:00|63650.5|63554.5|63762.2|63666.2|63825.4|63729.4|63632.6|63536.6|862
1727334000000|2024-09-26 07:00:00|63770|63674|63898.2|63802.2|63918|63822|63709.5|63613.5|707
1727337600000|2024-09-26 08:00:00|63899.9|63803.9|63757.5|63661.5|63936|63840|63747.5|63651.5|747
1727341200000|2024-09-26 09:00:00|63762|63666|63843.5|63747.5|64015.5|63919.5|63641.1|63545.1|979
1727344800000|2024-09-26 10:00:00|63846|63750|64440|64344|64512|64416|63810.1|63714.1|2028
1727348400000|2024-09-26 11:00:00|64438.3|64342.3|64443.4|64347.4|64541.1|64445.1|64344|64248|1157
1727352000000|2024-09-26 12:00:00|64443.6|64347.6|64533.5|64437.5|64769|64673|64373|64277|1921
1727355600000|2024-09-26 13:00:00|64531.5|64435.5|64479.8|64383.8|64607.5|64511.5|64204.9|64108.9|3090
1727359200000|2024-09-26 14:00:00|64482.5|64386.5|64476.1|64380.1|65255.9|65159.9|64438|64342|5275
1727362800000|2024-09-26 15:00:00|64474.5|64378.5|65282|65186|65583.1|65487.1|64373.1|64277.1|4365
1727366400000|2024-09-26 16:00:00|65286.2|65190.2|65388.5|65292.5|65619.2|65523.2|65155.1|65059.1|3061
1727370000000|2024-09-26 17:00:00|65395.7|65299.7|65175|65079|65871.9|65775.9|65173.2|65077.2|2584
1727373600000|2024-09-26 18:00:00|65180.5|65084.5|65333.3|65237.3|65356|65260|64999.7|64903.7|1560
1727377200000|2024-09-26 19:00:00|65343.6|65247.6|64760|64664|65346|65250|64748|64652|1311
1727380800000|2024-09-26 20:00:00|64759.1|64663.1|64710.2|64614.2|64917.8|64821.8|64699.1|64603.1|1254
1727384400000|2024-09-26 21:00:00|64710.3|64614.3|65106.5|65010.5|65248.4|65152.4|64682.4|64586.4|4823
1727388000000|2024-09-26 22:00:00|65105.5|65009.5|65134.7|65038.7|65292|65196|65015.2|64919.2|1127
1727391600000|2024-09-26 23:00:00|65134.3|65038.3|65222|65126|65222|65126|64780.4|64684.4|982
1727395200000|2024-09-27 00:00:00|65210|65114|65290|65194|65343.5|65247.5|65043.6|64947.6|1032
1727398800000|2024-09-27 01:00:00|65291|65195|65167.9|65071.9|65388|65292|65069.3|64973.3|816
1727402400000|2024-09-27 02:00:00|65169.7|65073.7|64933.4|64837.4|65248|65152|64881.3|64785.3|773
1727406000000|2024-09-27 03:00:00|64939.1|64843.1|65415.7|65319.7|65460|65364|64872|64776|1014
1727409600000|2024-09-27 04:00:00|65414|65318|65353.3|65257.3|65505.5|65409.5|65324.4|65228.4|904
1727413200000|2024-09-27 05:00:00|65353.1|65257.1|65402.6|65306.6|65430|65334|65148|65052|710
1727416800000|2024-09-27 06:00:00|65405.3|65309.3|65392.8|65296.8|65568.1|65472.1|65277.1|65181.1|1763
1727420400000|2024-09-27 07:00:00|65392.6|65296.6|65512.8|65416.8|65598|65502|65313.7|65217.7|913
1727424000000|2024-09-27 08:00:00|65513.4|65417.4|65779.6|65683.6|65828.2|65732.2|65466.8|65370.8|1210
1727427600000|2024-09-27 09:00:00|65780|65684|65802|65706|66038.1|65942.1|65724|65628|1474
1727431200000|2024-09-27 10:00:00|65803|65707|65541|65445|65829.1|65733.1|65541|65445|1455
1727434800000|2024-09-27 11:00:00|65545.3|65449.3|65485.4|65389.4|65658.1|65562.1|65390.8|65294.8|1270
1727438400000|2024-09-27 12:00:00|65488|65392|65789.2|65693.2|65934.9|65838.9|65376.1|65280.1|2049
1727442000000|2024-09-27 13:00:00|65791.4|65695.4|65726|65630|65839.9|65743.9|65418|65322|2375
1727445600000|2024-09-27 14:00:00|65731.1|65635.1|66290.7|66194.7|66498|66402|65624|65528|4080
1727449200000|2024-09-27 15:00:00|66286.8|66190.8|66060.6|65964.6|66465.2|66369.2|66060.6|65964.6|1896
1727452800000|2024-09-27 16:00:00|66054|65958|66351|66255|66412|66316|65941.4|65845.4|2474
1727456400000|2024-09-27 17:00:00|66351.8|66255.8|65968|65872|66403.2|66307.2|65746|65650|1889
1727460000000|2024-09-27 18:00:00|65966|65870|65924.2|65828.2|65983.6|65887.6|65573.8|65477.8|1497
1727463600000|2024-09-27 19:00:00|65916|65820|65710|65614|66015.5|65919.5|65690.5|65594.5|1320
1727467200000|2024-09-27 20:00:00|65700|65604|65860.9|65764.9|65968|65872|65673|65577|1013
1727506800000|2024-09-28 07:00:00|65854.8|65758.8|65869.7|65773.7|65946.8|65850.8|65806.5|65710.5|2281
1727510400000|2024-09-28 08:00:00|65868.6|65772.6|65687.4|65591.4|65868.6|65772.6|65631|65535|2882
1727514000000|2024-09-28 09:00:00|65687.3|65591.3|65667|65571|65692.8|65596.8|65512.1|65416.1|4748
1727517600000|2024-09-28 10:00:00|65677|65581|65812.6|65716.6|65826.5|65730.5|65628.6|65532.6|2273
1727521200000|2024-09-28 11:00:00|65813.1|65717.1|65846.4|65750.4|65851.6|65755.6|65753.9|65657.9|2886
1727524800000|2024-09-28 12:00:00|65837.8|65741.8|65599.6|65503.6|65837.8|65741.8|65485.1|65389.1|3781
1727528400000|2024-09-28 13:00:00|65599.8|65503.8|65583.7|65487.7|65657.5|65561.5|65476.1|65380.1|3576
1727532000000|2024-09-28 14:00:00|65583.8|65487.8|65773.1|65677.1|65863.9|65767.9|65583.3|65487.3|3431
1727535600000|2024-09-28 15:00:00|65773.2|65677.2|65673.9|65577.9|65774.7|65678.7|65671.8|65575.8|2263
1727539200000|2024-09-28 16:00:00|65671.1|65575.1|65564.1|65468.1|65715.3|65619.3|65545.6|65449.6|2349
1727542800000|2024-09-28 17:00:00|65564.2|65468.2|65685.9|65589.9|65766.5|65670.5|65554.5|65458.5|3175
1727546400000|2024-09-28 18:00:00|65686|65590|65758.4|65662.4|65867.3|65771.3|65686|65590|3296
1727550000000|2024-09-28 19:00:00|65758.1|65662.1|65778.1|65682.1|65826.5|65730.5|65748.4|65652.4|1795
1727553600000|2024-09-28 20:00:00|65778.2|65682.2|65697.4|65601.4|65820.9|65724.9|65686.3|65590.3|2048
1727557200000|2024-09-28 21:00:00|65698.5|65602.5|65742.2|65646.2|65742.3|65646.3|65486.1|65390.1|2697
1727560800000|2024-09-28 22:00:00|65742.3|65646.3|65733.9|65637.9|65823|65727|65632.7|65536.7|4260
1727564400000|2024-09-28 23:00:00|65734|65638|65907.6|65811.6|66030.1|65934.1|65668.3|65572.3|3790
1727568000000|2024-09-29 00:00:00|65908.6|65812.6|65734.9|65638.9|66029.6|65933.6|65699.2|65603.2|5363
1727571600000|2024-09-29 01:00:00|65735|65639|65919.4|65823.4|65926.8|65830.8|65714.7|65618.7|4333
1727575200000|2024-09-29 02:00:00|65919|65823|65874|65778|65987.8|65891.8|65867|65771|4942
1727578800000|2024-09-29 03:00:00|65874.3|65778.3|65865.7|65769.7|65878.3|65782.3|65778.5|65682.5|4803
1727582400000|2024-09-29 04:00:00|65866.1|65770.1|65797.7|65701.7|65867.1|65771.1|65740|65644|4141
1727586000000|2024-09-29 05:00:00|65797.3|65701.3|65647.5|65551.5|65809.5|65713.5|65567.9|65471.9|4070
1727589600000|2024-09-29 06:00:00|65647.7|65551.7|65553.6|65457.6|65679.6|65583.6|65544.9|65448.9|4022
1727593200000|2024-09-29 07:00:00|65553.3|65457.3|65524.4|65428.4|65615.4|65519.4|65484.1|65388.1|4885
1727596800000|2024-09-29 08:00:00|65524.1|65428.1|65611.6|65515.6|65650.6|65554.6|65488.3|65392.3|3171
1727600400000|2024-09-29 09:00:00|65611.7|65515.7|65632.6|65536.6|65718.7|65622.7|65607.1|65511.1|2865
1727604000000|2024-09-29 10:00:00|65630.5|65534.5|65619.9|65523.9|65636.2|65540.2|65519.4|65423.4|2431
1727607600000|2024-09-29 11:00:00|65620.4|65524.4|65744.8|65648.8|65772.5|65676.5|65615.9|65519.9|2179
1727611200000|2024-09-29 12:00:00|65746.4|65650.4|65679.9|65583.9|65806|65710|65667.9|65571.9|2237
1727614800000|2024-09-29 13:00:00|65680|65584|65866.1|65770.1|65900.4|65804.4|65630.4|65534.4|4252
1727618400000|2024-09-29 14:00:00|65865.4|65769.4|65742.6|65646.6|65875.9|65779.9|65710.7|65614.7|3313
1727622000000|2024-09-29 15:00:00|65742.5|65646.5|65804.2|65708.2|65853.8|65757.8|65650.5|65554.5|3790
1727625600000|2024-09-29 16:00:00|65804.1|65708.1|65815.8|65719.8|65843.4|65747.4|65703.6|65607.6|2984
1727629200000|2024-09-29 17:00:00|65815.5|65719.5|65868.3|65772.3|65982.1|65886.1|65813.2|65717.2|3061
1727632800000|2024-09-29 18:00:00|65868.7|65772.7|65839.6|65743.6|65908.3|65812.3|65799.4|65703.4|2417
1727636400000|2024-09-29 19:00:00|65839.5|65743.5|66047.2|65871.2|66058.4|65882.4|65834.1|65738.1|2391
1727640000000|2024-09-29 20:00:00|66046.5|65870.5|65903.5|65727.5|66162.7|65986.7|65892|65716|3203
1727643600000|2024-09-29 21:00:00|65903.2|65727.2|65922.5|65826.5|66022.9|65926.9|65848|65727.2|1237
1727647200000|2024-09-29 22:00:00|65919|65823|65722.4|65626.4|65996.9|65900.9|65631.3|65535.3|1440
1727650800000|2024-09-29 23:00:00|65720|65624|65650.8|65554.8|65782.1|65686.1|65581.4|65485.4|1416
1727654400000|2024-09-30 00:00:00|65653.1|65557.1|65516.5|65420.5|65673.2|65577.2|65148.1|65052.1|2361
1727658000000|2024-09-30 01:00:00|65512.9|65416.9|64819.1|64723.1|65592|65496|64788|64692|2561
1727661600000|2024-09-30 02:00:00|64818.5|64722.5|64421.1|64325.1|64865.9|64769.9|64389.6|64293.6|2644
1727665200000|2024-09-30 03:00:00|64418.4|64322.4|64599.2|64503.2|64618|64522|64245|64149|2113
1727668800000|2024-09-30 04:00:00|64598.1|64502.1|64476.2|64380.2|64598.1|64502.1|64368.1|64272.1|986
1727672400000|2024-09-30 05:00:00|64474.2|64378.2|64568.7|64472.7|64576.9|64480.9|64440.2|64344.2|577
1727676000000|2024-09-30 06:00:00|64567|64471|64394.8|64298.8|64759.4|64663.4|64394.8|64298.8|814
1727679600000|2024-09-30 07:00:00|64394.1|64298.1|64611|64515|64734|64638|64388.1|64292.1|1055
1727683200000|2024-09-30 08:00:00|64609|64513|64357.6|64261.6|64625.1|64529.1|64093.5|63997.5|1728
1727686800000|2024-09-30 09:00:00|64356.8|64260.8|63590.1|63494.1|64356.8|64260.8|63590.1|63494.1|2632
1727690400000|2024-09-30 10:00:00|63590|63494|63692|63596|63714.6|63618.6|63302|63206|3329
1727694000000|2024-09-30 11:00:00|63689.4|63593.4|63867.4|63771.4|63918|63822|63558.1|63462.1|1801
1727697600000|2024-09-30 12:00:00|63865.7|63769.7|64091.2|63995.2|64176.1|64080.1|63808.7|63712.7|1491
1727701200000|2024-09-30 13:00:00|64092.6|63996.6|63922.5|63826.5|64199.4|64103.4|63871.6|63775.6|2487
1727704800000|2024-09-30 14:00:00|63920.5|63824.5|63788.7|63692.7|64055.2|63959.2|63632.6|63536.6|2862
1727708400000|2024-09-30 15:00:00|63792.4|63696.4|63606.9|63510.9|64028|63932|63590|63494|2233
1727712000000|2024-09-30 16:00:00|63604.7|63508.7|63544|63448|63777.6|63681.6|63509|63413|1899
1727715600000|2024-09-30 17:00:00|63543.5|63447.5|63741.3|63645.3|63754|63658|63423.7|63327.7|1108
1727719200000|2024-09-30 18:00:00|63743.3|63647.3|63377.2|63281.2|63778.5|63682.5|63103.6|63007.6|2725
1727722800000|2024-09-30 19:00:00|63366|63270|63523.7|63427.7|63676.5|63580.5|63321.6|63225.6|1970
1727726400000|2024-09-30 20:00:00|63528.3|63432.3|63850.9|63754.9|63902.4|63806.4|63488|63392|1129
1727730000000|2024-09-30 21:00:00|63851|63755|63750.3|63654.3|63874.4|63778.4|63678|63582|2908
1727733600000|2024-09-30 22:00:00|63752.5|63656.5|63526|63430|63816.5|63720.5|63521.1|63425.1|1213
1727737200000|2024-09-30 23:00:00|63528|63432|63375.6|63279.6|63655.6|63559.6|62910|62814|2347
1727740800000|2024-10-01 00:00:00|63373.7|63277.7|63574|63478|63642|63546|63048.1|62952.1|2792
1727744400000|2024-10-01 01:00:00|63576|63480|63502|63406|63681.3|63585.3|63451.6|63355.6|1231
1727748000000|2024-10-01 02:00:00|63500.2|63404.2|63478|63382|63500.2|63404.2|63228.1|63132.1|790
1727751600000|2024-10-01 03:00:00|63480.1|63384.1|63766.3|63670.3|63780.6|63684.6|63473.6|63377.6|702
1727755200000|2024-10-01 04:00:00|63766.5|63670.5|63858|63762|63902.9|63806.9|63692.1|63596.1|897
1727758800000|2024-10-01 05:00:00|63838.1|63742.1|63794|63698|63852|63756|63708|63612|718
1727762400000|2024-10-01 06:00:00|63795.9|63699.9|64078.9|63982.9|64141.5|64045.5|63792.1|63696.1|919
1727766000000|2024-10-01 07:00:00|64076.2|63980.2|64090.5|63994.5|64170|64074|63966.3|63870.3|953
1727769600000|2024-10-01 08:00:00|64093|63997|63994.6|63898.6|64142|64046|63887.4|63791.4|991
1727773200000|2024-10-01 09:00:00|63989.4|63893.4|63904.7|63808.7|64150.2|64054.2|63904.7|63808.7|854
1727776800000|2024-10-01 10:00:00|63916.5|63820.5|63958.1|63862.1|63988|63892|63764|63668|724
1727780400000|2024-10-01 11:00:00|63963|63867|63773.1|63677.1|64028.1|63932.1|63773.1|63677.1|582
1727784000000|2024-10-01 12:00:00|63772.5|63676.5|63715.1|63619.1|63858|63762|63625.7|63529.7|1237
1727787600000|2024-10-01 13:00:00|63718|63622|62908.4|62812.4|63734.6|63638.6|62562.1|62466.1|3797
1727791200000|2024-10-01 14:00:00|62899.4|62803.4|62638|62542|63124|63028|62502.1|62406.1|6551
1727794800000|2024-10-01 15:00:00|62638.9|62542.9|62679.2|62583.2|62858|62762|61859.4|61763.4|6317
1727798400000|2024-10-01 16:00:00|62672.9|62576.9|62496.9|62400.9|62823.5|62727.5|61954.5|61858.5|5115
1727802000000|2024-10-01 17:00:00|62490|62394|62188.1|62092.1|62490|62394|61131|61035|7179
1727805600000|2024-10-01 18:00:00|62192.4|62096.4|62036|61940|62484.5|62388.5|61914.1|61818.1|3319
1727809200000|2024-10-01 19:00:00|62030.4|61934.4|61798|61702|62136.7|62040.7|61654.1|61558.1|3763
1727812800000|2024-10-01 20:00:00|61797|61701|60846.8|60750.8|61806.2|61710.2|60210.1|60114.1|6850
1727816400000|2024-10-01 21:00:00|60846.9|60750.9|61189|61093|61260.7|61164.7|60700|60604|7314
1727820000000|2024-10-01 22:00:00|61178.6|61082.6|60809.9|60713.9|61190|61094|60680|60584|2093
1727823600000|2024-10-01 23:00:00|60816|60720|60856.5|60760.5|61081.4|60985.4|60698.1|60602.1|1507
1727827200000|2024-10-02 00:00:00|60852.9|60756.9|61088.1|60992.1|61243.5|61147.5|60781.4|60685.4|2208
1727830800000|2024-10-02 01:00:00|61100|61004|61570.9|61474.9|61581.9|61485.9|61048|60952|1497
1727834400000|2024-10-02 02:00:00|61568.1|61472.1|61828.1|61732.1|61868|61772|61481.3|61385.3|1934
1727838000000|2024-10-02 03:00:00|61818.1|61722.1|61790.1|61694.1|61924.3|61828.3|61706|61610|1437
1727841600000|2024-10-02 04:00:00|61788.8|61692.8|61538.5|61442.5|61792|61696|61480.1|61384.1|1759
1727845200000|2024-10-02 05:00:00|61535.6|61439.6|61533.8|61437.8|61654.3|61558.3|61402.2|61306.2|1905
1727848800000|2024-10-02 06:00:00|61535.5|61439.5|61748.1|61652.1|61833.5|61737.5|61406.5|61310.5|2047
1727852400000|2024-10-02 07:00:00|61751.3|61655.3|61774.5|61678.5|61987.9|61891.9|61636.8|61540.8|1996
1727856000000|2024-10-02 08:00:00|61774.6|61678.6|61843.9|61747.9|61959|61863|61660.1|61564.1|1426
1727859600000|2024-10-02 09:00:00|61842.1|61746.1|61319.2|61223.2|61862.2|61766.2|61181.9|61085.9|2061
1727863200000|2024-10-02 10:00:00|61310.5|61214.5|61236.3|61140.3|61596.5|61500.5|61199|61103|2352
1727866800000|2024-10-02 11:00:00|61240.2|61144.2|61209.8|61113.8|61428|61332|60936.9|60840.9|3151
1727870400000|2024-10-02 12:00:00|61212|61116|60846.8|60750.8|61267.1|61171.1|60751|60655|3144
1727874000000|2024-10-02 13:00:00|60847|60751|61398|61302|61508|61412|60607.7|60511.7|5307
1727877600000|2024-10-02 14:00:00|61404|61308|61126|61030|61717.6|61621.6|61119.9|61023.9|5363
1727881200000|2024-10-02 15:00:00|61130|61034|61923.6|61827.6|61974.9|61878.9|61107.9|61011.9|3272
1727884800000|2024-10-02 16:00:00|61923.2|61827.2|61848|61752|62409.2|62313.2|61827.9|61731.9|3724
1727888400000|2024-10-02 17:00:00|61840|61744|61673.5|61577.5|61885.6|61789.6|61290|61194|3475
1727892000000|2024-10-02 18:00:00|61668.5|61572.5|60812|60716|61736|61640|60812|60716|4947
1727895600000|2024-10-02 19:00:00|60811.2|60715.2|60241.5|60145.5|60971.1|60875.1|60048|59952|4818
1727899200000|2024-10-02 20:00:00|60240.8|60144.8|60962.6|60866.6|61039.8|60943.8|60177.1|60081.1|5394
1727902800000|2024-10-02 21:00:00|60962.3|60866.3|60875.5|60779.5|60996|60900|60694.2|60598.2|5515
1727906400000|2024-10-02 22:00:00|60874.1|60778.1|60894.9|60798.9|60894.9|60798.9|60486|60390|2142
1727910000000|2024-10-02 23:00:00|60893.8|60797.8|60690.2|60594.2|60914|60818|60666.1|60570.1|1824
1727913600000|2024-10-03 00:00:00|60686|60590|61033.8|60937.8|61146|61050|60578.1|60482.1|3950
1727917200000|2024-10-03 01:00:00|61032.1|60936.1|61072|60976|61227.2|61131.2|60962.2|60866.2|2553
1727920800000|2024-10-03 02:00:00|61080|60984|61229.6|61133.6|61319.2|61223.2|61031.6|60935.6|1737
1727924400000|2024-10-03 03:00:00|61224.7|61128.7|61508.8|61412.8|61511|61415|61134.1|61038.1|1237
1727928000000|2024-10-03 04:00:00|61508.1|61412.1|61374|61278|61521.6|61425.6|61324.2|61228.2|1099
1727931600000|2024-10-03 05:00:00|61375|61279|61219.5|61123.5|61408|61312|61159|61063|1030
1727935200000|2024-10-03 06:00:00|61218.9|61122.9|61371.9|61275.9|61458|61362|61151.9|61055.9|1085
1727938800000|2024-10-03 07:00:00|61374.9|61278.9|60977.3|60881.3|61466|61370|60876|60780|2489
1727942400000|2024-10-03 08:00:00|60975|60879|60406.2|60310.2|61026|60930|60198.1|60102.1|4437
1727946000000|2024-10-03 09:00:00|60398.1|60302.1|60764.8|60668.8|60801.2|60705.2|60178.6|60082.6|3013
1727949600000|2024-10-03 10:00:00|60766.2|60670.2|61074|60978|61076.1|60980.1|60695.1|60599.1|1697
1727953200000|2024-10-03 11:00:00|61078.1|60982.1|60813.5|60717.5|61113.3|61017.3|60648.1|60552.1|1876
1727956800000|2024-10-03 12:00:00|60812.8|60716.8|60515.8|60419.8|60818|60722|60426|60330|3202
1727960400000|2024-10-03 13:00:00|60517.9|60421.9|60427.6|60331.6|60618.9|60522.9|59908.4|59812.4|5430
1727964000000|2024-10-03 14:00:00|60457.1|60361.1|60221|60125|60935.8|60839.8|60208.1|60112.1|6405
1727967600000|2024-10-03 15:00:00|60228|60132|60684.4|60588.4|60727.1|60631.1|60088|59992|5104
1727971200000|2024-10-03 16:00:00|60681.8|60585.8|60212.4|60116.4|60821.6|60725.6|60128.3|60032.3|4188
1727974800000|2024-10-03 17:00:00|60205|60109|60676.5|60580.5|60766|60670|59969|59873|4148
1727978400000|2024-10-03 18:00:00|60677.8|60581.8|60765.9|60669.9|60899.9|60803.9|60584.1|60488.1|2242
1727982000000|2024-10-03 19:00:00|60757.6|60661.6|61084.8|60988.8|61102.8|61006.8|60589.8|60493.8|2466
1727985600000|2024-10-03 20:00:00|61077.9|60981.9|60825.8|60729.8|61142.1|61046.1|60714.7|60618.7|1950
1727989200000|2024-10-03 21:00:00|60826.9|60730.9|60855.1|60759.1|61001.5|60905.5|60657.1|60561.1|4709
1727992800000|2024-10-03 22:00:00|60861.3|60765.3|60942|60846|61026.3|60930.3|60763.8|60667.8|1979
1727996400000|2024-10-03 23:00:00|60941.1|60845.1|60800.7|60704.7|61030.1|60934.1|60748.5|60652.5|1602
1728000000000|2024-10-04 00:00:00|60800|60704|60552.2|60456.2|60859.2|60763.2|60510.5|60414.5|2583
1728003600000|2024-10-04 01:00:00|60553.1|60457.1|61265.2|61169.2|61300.8|61204.8|60536|60440|2853
1728007200000|2024-10-04 02:00:00|61266|61170|61084.1|60988.1|61315.4|61219.4|60987.8|60891.8|1647
1728010800000|2024-10-04 03:00:00|61087.3|60991.3|61000|60904|61113.4|61017.4|60939|60843|826
1728014400000|2024-10-04 04:00:00|61001.2|60905.2|61049.4|60953.4|61246.4|61150.4|60984.7|60888.7|1013
1728018000000|2024-10-04 05:00:00|61051.6|60955.6|61269.1|61173.1|61282.6|61186.6|61028.6|60932.6|669
1728021600000|2024-10-04 06:00:00|61272.3|61176.3|61166.1|61070.1|61391.4|61295.4|61146.5|61050.5|1461
1728025200000|2024-10-04 07:00:00|61161.6|61065.6|61488|61392|61548|61452|61115.5|61019.5|1542
1728028800000|2024-10-04 08:00:00|61483.6|61387.6|61497.7|61401.7|61691.2|61595.2|61386.1|61290.1|1862
1728032400000|2024-10-04 09:00:00|61496|61400|61382.1|61286.1|61611.8|61515.8|61350.2|61254.2|787
1728036000000|2024-10-04 10:00:00|61382|61286|61330.4|61234.4|61471.9|61375.9|61312.1|61216.1|824
1728039600000|2024-10-04 11:00:00|61334|61238|61494.1|61398.1|61521.2|61425.2|61320.1|61224.1|806
1728043200000|2024-10-04 12:00:00|61495|61399|61974.1|61878.1|61978.6|61882.6|61259.3|61163.3|5329
1728046800000|2024-10-04 13:00:00|61969.7|61873.7|61628|61532|62048.2|61952.2|61537.9|61441.9|3765
1728050400000|2024-10-04 14:00:00|61624.5|61528.5|61288|61192|61626|61530|60848|60752|4214
1728054000000|2024-10-04 15:00:00|61284.1|61188.1|61918|61822|61918|61822|61272|61176|3065
1728057600000|2024-10-04 16:00:00|61926.8|61830.8|62292|62196|62342.9|62246.9|61691.8|61595.8|2578
1728061200000|2024-10-04 17:00:00|62291.1|62195.1|62030.6|61934.6|62384|62288|61892.6|61796.6|2613
1728064800000|2024-10-04 18:00:00|62031.3|61935.3|62388|62292|62402.1|62306.1|61953.6|61857.6|1852
1728068400000|2024-10-04 19:00:00|62393|62297|62418|62322|62507.4|62411.4|62314.4|62218.4|1337
1728072000000|2024-10-04 20:00:00|62417.9|62321.9|62509.5|62413.5|62528.4|62432.4|62219.4|62123.4|2516
1728111600000|2024-10-05 07:00:00|62281|62185|62124.2|62028.2|62313.8|62217.8|62119.8|62023.8|1505
1728115200000|2024-10-05 08:00:00|62124.6|62028.6|62201.5|62105.5|62246.6|62150.6|62124.6|62028.6|1379
1728118800000|2024-10-05 09:00:00|62200.7|62104.7|62299.7|62203.7|62371.2|62275.2|62191.4|62095.4|1652
1728122400000|2024-10-05 10:00:00|62299.3|62203.3|62261.8|62165.8|62317.5|62221.5|62248.8|62152.8|987
1728126000000|2024-10-05 11:00:00|62261.6|62165.6|62228.7|62132.7|62283.5|62187.5|62223.1|62127.1|1210
1728129600000|2024-10-05 12:00:00|62230.2|62134.2|62355.6|62259.6|62356.2|62260.2|62230.2|62134.2|935
1728133200000|2024-10-05 13:00:00|62355.7|62259.7|62199.5|62103.5|62418.5|62322.5|62148.2|62052.2|1831
1728136800000|2024-10-05 14:00:00|62199.6|62103.6|62246.3|62150.3|62286.8|62190.8|62150.4|62054.4|2068
1728140400000|2024-10-05 15:00:00|62247.2|62151.2|62214.5|62118.5|62275.2|62179.2|62168.2|62072.2|1428
1728144000000|2024-10-05 16:00:00|62214.2|62118.2|62007.2|61911.2|62228.7|62132.7|62007.2|61911.2|1970
1728147600000|2024-10-05 17:00:00|62007.3|61911.3|62064|61968|62078.4|61982.4|61953.6|61857.6|2075
1728151200000|2024-10-05 18:00:00|62064.3|61968.3|61909.1|61813.1|62097.4|62001.4|61890.4|61794.4|1922
1728154800000|2024-10-05 19:00:00|61910.6|61814.6|61897.5|61801.5|61955.4|61859.4|61836.4|61740.4|1788
1728158400000|2024-10-05 20:00:00|61897.2|61801.2|61774.2|61678.2|61897.2|61801.2|61771.8|61675.8|1496
1728162000000|2024-10-05 21:00:00|61773.6|61677.6|61905.6|61809.6|61989.6|61893.6|61753.9|61657.9|1358
1728165600000|2024-10-05 22:00:00|61904.5|61808.5|62089.5|61993.5|62138.7|62042.7|61896.7|61800.7|1618
1728169200000|2024-10-05 23:00:00|62089|61993|62105.5|62009.5|62148.1|62052.1|62026.6|61930.6|1242
1728172800000|2024-10-06 00:00:00|62106.3|62010.3|61969.9|61873.9|62138.1|62042.1|61938.9|61842.9|1296
1728176400000|2024-10-06 01:00:00|61970.3|61874.3|62133.8|62037.8|62197.7|62101.7|61969.8|61873.8|1858
1728180000000|2024-10-06 02:00:00|62134.1|62038.1|62017.9|61921.9|62167.3|62071.3|61994.1|61898.1|1166
1728183600000|2024-10-06 03:00:00|62013|61917|61931.3|61835.3|62068.5|61972.5|61931.3|61835.3|910
1728187200000|2024-10-06 04:00:00|61931.4|61835.4|61929.1|61833.1|62017.9|61921.9|61863.4|61767.4|1109
1728190800000|2024-10-06 05:00:00|61929.3|61833.3|61990.3|61894.3|62022.7|61926.7|61890.8|61794.8|914
1728194400000|2024-10-06 06:00:00|61991.7|61895.7|62010.1|61914.1|62062.2|61966.2|61932.6|61836.6|839
1728198000000|2024-10-06 07:00:00|62010.7|61914.7|61997.5|61901.5|62050.1|61954.1|61995.7|61899.7|1209
1728201600000|2024-10-06 08:00:00|61997.6|61901.6|62036.2|61940.2|62118.1|62022.1|61972|61876|1385
1728205200000|2024-10-06 09:00:00|62035.6|61939.6|62115.5|62019.5|62211.3|62115.3|62024.3|61928.3|1731
1728208800000|2024-10-06 10:00:00|62116.1|62020.1|62067.3|61971.3|62127|62031|62053.2|61957.2|858
1728212400000|2024-10-06 11:00:00|62067.2|61971.2|62148.3|62052.3|62192.3|62096.3|62052.9|61956.9|1161
1728216000000|2024-10-06 12:00:00|62150|62054|62270.1|62174.1|62275.6|62179.6|62112.5|62016.5|1606
1728219600000|2024-10-06 13:00:00|62270.2|62174.2|62299.7|62203.7|62400|62304|62270.2|62174.2|2566
1728223200000|2024-10-06 14:00:00|62300.5|62204.5|62763|62667|62821.3|62725.3|62242.1|62146.1|4385
1728226800000|2024-10-06 15:00:00|62764|62668|62767.5|62671.5|62813.7|62717.7|62493.2|62397.2|4408
1728230400000|2024-10-06 16:00:00|62767.3|62671.3|62650|62554|62970.1|62874.1|62648.4|62552.4|4762
1728234000000|2024-10-06 17:00:00|62650.8|62554.8|62637.6|62541.6|62805.4|62709.4|62600.8|62504.8|3303
1728237600000|2024-10-06 18:00:00|62636.3|62540.3|62767.3|62671.3|62814.8|62718.8|62636.2|62540.2|2912
1728241200000|2024-10-06 19:00:00|62768.3|62672.3|62721|62545|63058.4|62882.4|62678.7|62502.7|2868
1728244800000|2024-10-06 20:00:00|62721.2|62545.2|62709.3|62533.3|62846.4|62670.4|62678.3|62502.3|2626
1728248400000|2024-10-06 21:00:00|62708.5|62532.5|62351|62255|62745.9|62604|62351|62255|2514
1728252000000|2024-10-06 22:00:00|62351.3|62255.3|62666.8|62570.8|62672|62576|62351.3|62255.3|721
1728255600000|2024-10-06 23:00:00|62669|62573|62867.9|62771.9|62960.3|62864.3|62669|62573|999
1728259200000|2024-10-07 00:00:00|62870|62774|63726|63630|63766.8|63670.8|62708.5|62612.5|2161
1728262800000|2024-10-07 01:00:00|63721.1|63625.1|63867|63771|64018.2|63922.2|63716.1|63620.1|1592
1728266400000|2024-10-07 02:00:00|63867.3|63771.3|63685.3|63589.3|63992.1|63896.1|63645.2|63549.2|1003
1728270000000|2024-10-07 03:00:00|63693.7|63597.7|63578.5|63482.5|63817.8|63721.8|63401.5|63305.5|837
1728273600000|2024-10-07 04:00:00|63589.7|63493.7|63514.7|63418.7|63718|63622|63510.9|63414.9|387
1728277200000|2024-10-07 05:00:00|63526|63430|63428|63332|63676|63580|63408.8|63312.8|550
1728280800000|2024-10-07 06:00:00|63432|63336|63754|63658|63771.4|63675.4|63370.1|63274.1|643
1728284400000|2024-10-07 07:00:00|63752.1|63656.1|63580|63484|63758|63662|63498.5|63402.5|771
1728288000000|2024-10-07 08:00:00|63594.9|63498.9|63605.3|63509.3|63754|63658|63568|63472|723
1728291600000|2024-10-07 09:00:00|63593.9|63497.9|63258.8|63162.8|63593.9|63497.9|63134.5|63038.5|1090
1728295200000|2024-10-07 10:00:00|63252.9|63156.9|62939.5|62843.5|63266.6|63170.6|62925.8|62829.8|1024
1728298800000|2024-10-07 11:00:00|62940.5|62844.5|63183.4|63087.4|63209.1|63113.1|62698|62602|1150
1728302400000|2024-10-07 12:00:00|63182|63086|62931.3|62835.3|63182|63086|62882|62786|845
1728306000000|2024-10-07 13:00:00|62933.5|62837.5|63505.6|63409.6|63609.1|63513.1|62872.1|62776.1|2499
1728309600000|2024-10-07 14:00:00|63507.6|63411.6|64046.5|63950.5|64511.6|64415.6|63507|63411|3501
1728313200000|2024-10-07 15:00:00|64038|63942|63699.6|63603.6|64043|63947|63583.8|63487.8|2137
1728316800000|2024-10-07 16:00:00|63699.1|63603.1|63868|63772|63922.6|63826.6|63480.5|63384.5|1905
1728320400000|2024-10-07 17:00:00|63871.4|63775.4|63868|63772|63954.6|63858.6|63580|63484|1238
1728324000000|2024-10-07 18:00:00|63869.8|63773.8|62896|62800|63870.5|63774.5|62783.9|62687.9|2332
1728327600000|2024-10-07 19:00:00|62913|62817|63420|63324|63512.2|63416.2|62906|62810|2103
1728331200000|2024-10-07 20:00:00|63430|63334|63067.9|62971.9|63458|63362|63031.8|62935.8|842
1728334800000|2024-10-07 21:00:00|63069.1|62973.1|63422|63326|63422|63326|63050.3|62954.3|2344
1728338400000|2024-10-07 22:00:00|63419.2|63323.2|62508|62412|63419.2|63323.2|62491.8|62395.8|1697
1728342000000|2024-10-07 23:00:00|62501.3|62405.3|62270.7|62174.7|62713|62617|62176|62080|2734
1728345600000|2024-10-08 00:00:00|62267.9|62171.9|62598.1|62502.1|62622.6|62526.6|62204|62108|2019
1728349200000|2024-10-08 01:00:00|62597.4|62501.4|62678|62582|62772.4|62676.4|62360.8|62264.8|1414
1728352800000|2024-10-08 02:00:00|62686|62590|62828|62732|62834.9|62738.9|62467.9|62371.9|1134
1728356400000|2024-10-08 03:00:00|62830.9|62734.9|62674.9|62578.9|62861.1|62765.1|62602.5|62506.5|949
1728360000000|2024-10-08 04:00:00|62676.3|62580.3|62735.8|62639.8|62826|62730|62580.8|62484.8|830
1728363600000|2024-10-08 05:00:00|62736.8|62640.8|62559.9|62463.9|62770.4|62674.4|62354.3|62258.3|1568
1728367200000|2024-10-08 06:00:00|62572.7|62476.7|62554.4|62458.4|62572.7|62476.7|62246.1|62150.1|1485
1728370800000|2024-10-08 07:00:00|62552.2|62456.2|62363.6|62267.6|62552.2|62456.2|62052.1|61956.1|1626
1728374400000|2024-10-08 08:00:00|62362.5|62266.5|62456.7|62360.7|62479.9|62383.9|62236.1|62140.1|1533
1728378000000|2024-10-08 09:00:00|62460.7|62364.7|62582.2|62486.2|62634|62538|62344.3|62248.3|982
1728381600000|2024-10-08 10:00:00|62588.6|62492.6|62566.9|62470.9|62632.7|62536.7|62450.6|62354.6|996
1728385200000|2024-10-08 11:00:00|62560.5|62464.5|62667.9|62571.9|62702.3|62606.3|62512.2|62416.2|1024
1728388800000|2024-10-08 12:00:00|62671.7|62575.7|62488|62392|62713|62617|62468.1|62372.1|993
1728392400000|2024-10-08 13:00:00|62487.1|62391.1|63078.5|62982.5|63094|62998|62372.8|62276.8|3280
1728396000000|2024-10-08 14:00:00|63080.2|62984.2|62813|62717|63243.5|63147.5|62214|62118|3712
1728399600000|2024-10-08 15:00:00|62834.5|62738.5|62332.3|62236.3|62882.1|62786.1|62104.8|62008.8|2926
1728403200000|2024-10-08 16:00:00|62324.4|62228.4|62611.9|62515.9|62630.8|62534.8|62088.4|61992.4|2455
1728406800000|2024-10-08 17:00:00|62612.1|62516.1|62416|62320|62612.1|62516.1|62126.4|62030.4|2081
1728410400000|2024-10-08 18:00:00|62431.3|62335.3|62154.9|62058.9|62562|62466|61970.1|61874.1|1569
1728414000000|2024-10-08 19:00:00|62151.6|62055.6|62270.8|62174.8|62391|62295|61918.1|61822.1|1831
1728417600000|2024-10-08 20:00:00|62280.4|62184.4|62429.5|62333.5|62434.8|62338.8|62192.8|62096.8|816
1728421200000|2024-10-08 21:00:00|62431|62335|62482.1|62386.1|62604.8|62508.8|62355.7|62259.7|3226
1728424800000|2024-10-08 22:00:00|62484.6|62388.6|62219.8|62123.8|62489.6|62393.6|62203.3|62107.3|695
1728428400000|2024-10-08 23:00:00|62226|62130|62204|62108|62314.5|62218.5|62066.4|61970.4|614
1728432000000|2024-10-09 00:00:00|62198.6|62102.6|62193.6|62097.6|62306|62210|62043.6|61947.6|1929
1728435600000|2024-10-09 01:00:00|62194.9|62098.9|62454.1|62358.1|62537.5|62441.5|62146.1|62050.1|2104
1728439200000|2024-10-09 02:00:00|62455.3|62359.3|62309|62213|62459.6|62363.6|62303.5|62207.5|967
1728442800000|2024-10-09 03:00:00|62314.5|62218.5|62439.2|62343.2|62500.7|62404.7|62198.2|62102.2|782
1728446400000|2024-10-09 04:00:00|62435.6|62339.6|62388|62292|62480.7|62384.7|62344.1|62248.1|450
1728450000000|2024-10-09 05:00:00|62389.9|62293.9|62572.1|62476.1|62586.1|62490.1|62389.9|62293.9|523
1728453600000|2024-10-09 06:00:00|62567.1|62471.1|62478|62382|62586.9|62490.9|62428|62332|359
1728457200000|2024-10-09 07:00:00|62475.4|62379.4|62320.3|62224.3|62476.9|62380.9|62249.1|62153.1|708
1728460800000|2024-10-09 08:00:00|62318.1|62222.1|62172.5|62076.5|62326.4|62230.4|62098.1|62002.1|1257
1728464400000|2024-10-09 09:00:00|62173.1|62077.1|62313.2|62217.2|62315.7|62219.7|62142.7|62046.7|535
1728468000000|2024-10-09 10:00:00|62309.9|62213.9|62198.6|62102.6|62309.9|62213.9|62098.1|62002.1|303
1728471600000|2024-10-09 11:00:00|62203.3|62107.3|62236.1|62140.1|62263.1|62167.1|62151.1|62055.1|283
1728475200000|2024-10-09 12:00:00|62237.5|62141.5|62018.2|61922.2|62258.7|62162.7|61803.2|61707.2|1256
1728478800000|2024-10-09 13:00:00|62016.1|61920.1|61841.3|61745.3|62086.4|61990.4|61805|61709|1768
1728482400000|2024-10-09 14:00:00|61843.9|61747.9|61875.9|61779.9|62062.4|61966.4|61682.1|61586.1|2153
1728486000000|2024-10-09 15:00:00|61885.6|61789.6|62356.9|62260.9|62447|62351|61823.7|61727.7|2000
1728489600000|2024-10-09 16:00:00|62356|62260|61855.6|61759.6|62382.5|62286.5|61736.1|61640.1|1848
1728493200000|2024-10-09 17:00:00|61855.4|61759.4|61780.6|61684.6|61937.5|61841.5|61716.5|61620.5|770
1728496800000|2024-10-09 18:00:00|61782.2|61686.2|61237.8|61141.8|61859.6|61763.6|61198.1|61102.1|1360
1728500400000|2024-10-09 19:00:00|61238.9|61142.9|61070.9|60974.9|61255|61159|60880.8|60784.8|1543
1728504000000|2024-10-09 20:00:00|61070.2|60974.2|60457.3|60361.3|61160.5|61064.5|60353.4|60257.4|1610
1728507600000|2024-10-09 21:00:00|60454.1|60358.1|60952.5|60856.5|60988.1|60892.1|60399.5|60303.5|4190
1728511200000|2024-10-09 22:00:00|60948.5|60852.5|60840.8|60744.8|60951.1|60855.1|60744.6|60648.6|508
1728514800000|2024-10-09 23:00:00|60838.1|60742.1|60686.8|60590.8|60868.2|60772.2|60665.1|60569.1|467
1728518400000|2024-10-10 00:00:00|60681.1|60585.1|60485.7|60389.7|60714|60618|60421.4|60325.4|773
1728522000000|2024-10-10 01:00:00|60484.3|60388.3|60857.2|60761.2|60882.6|60786.6|60484.2|60388.2|720
1728525600000|2024-10-10 02:00:00|60853.7|60757.7|60924.1|60828.1|60965.4|60869.4|60793.1|60697.1|418
1728529200000|2024-10-10 03:00:00|60928.6|60832.6|60907.2|60811.2|60989.9|60893.9|60878.3|60782.3|319
1728532800000|2024-10-10 04:00:00|60912.8|60816.8|60921.1|60825.1|60982|60886|60883.6|60787.6|213
1728536400000|2024-10-10 05:00:00|60925|60829|60973.4|60877.4|61086|60990|60894.1|60798.1|271
1728540000000|2024-10-10 06:00:00|60973|60877|61178.6|61082.6|61180.3|61084.3|60948.2|60852.2|397
1728543600000|2024-10-10 07:00:00|61177.9|61081.9|60941.1|60845.1|61177.9|61081.9|60941.1|60845.1|387
1728547200000|2024-10-10 08:00:00|60941.3|60845.3|60851.6|60755.6|61100|61004|60838|60742|641
1728550800000|2024-10-10 09:00:00|60855.4|60759.4|60968.5|60872.5|61022.5|60926.5|60677.8|60581.8|748
1728554400000|2024-10-10 10:00:00|60967|60871|61107|61011|61232.1|61136.1|60967|60871|933
1728558000000|2024-10-10 11:00:00|61106.9|61010.9|61308.9|61212.9|61333.8|61237.8|61092.4|60996.4|542
1728561600000|2024-10-10 12:00:00|61315|61219|61003.2|60907.2|61353.9|61257.9|60826.8|60730.8|2377
1728565200000|2024-10-10 13:00:00|61004.5|60908.5|61016.5|60920.5|61282.8|61186.8|60671.6|60575.6|2087
1728568800000|2024-10-10 14:00:00|61009.8|60913.8|60634.4|60538.4|61084|60988|60569.8|60473.8|1478
1728572400000|2024-10-10 15:00:00|60635.4|60539.4|60826.8|60730.8|60839.7|60743.7|60499.6|60403.6|896
1728576000000|2024-10-10 16:00:00|60827.4|60731.4|60325.5|60229.5|61056.3|60960.3|60306.1|60210.1|1168
1728579600000|2024-10-10 17:00:00|60349|60253|59655.2|59559.2|60494.5|60398.5|59611.9|59515.9|1552
1728583200000|2024-10-10 18:00:00|59655.9|59559.9|59427|59331|59655.9|59559.9|58987.5|58891.5|2806
1728586800000|2024-10-10 19:00:00|59424|59328|59749|59653|59783.7|59687.7|59408.5|59312.5|666
1728590400000|2024-10-10 20:00:00|59748.1|59652.1|59826.9|59730.9|60009.3|59913.3|59634.3|59538.3|811
1728594000000|2024-10-10 21:00:00|59826.1|59730.1|60208.1|60112.1|60211.8|60115.8|59719.4|59623.4|2524
1728597600000|2024-10-10 22:00:00|60232.4|60136.4|60203|60107|60290.6|60194.6|59994.9|59898.9|667
1728601200000|2024-10-10 23:00:00|60211|60115|60366.4|60270.4|60366.4|60270.4|60194.6|60098.6|435
1728604800000|2024-10-11 00:00:00|60366.7|60270.7|60242.1|60146.1|60371|60275|60199.5|60103.5|515
1728608400000|2024-10-11 01:00:00|60243|60147|60624.6|60528.6|60801.5|60705.5|60136.5|60040.5|682
1728612000000|2024-10-11 02:00:00|60633.5|60537.5|60604.1|60508.1|60681.8|60585.8|60426.6|60330.6|611
1728615600000|2024-10-11 03:00:00|60625|60529|60662.1|60566.1|60733.4|60637.4|60624.5|60528.5|354
1728619200000|2024-10-11 04:00:00|60662.3|60566.3|60722|60626|60757.9|60661.9|60620.4|60524.4|306
1728622800000|2024-10-11 05:00:00|60720.8|60624.8|60644.9|60548.9|60802.3|60706.3|60634.5|60538.5|534
1728626400000|2024-10-11 06:00:00|60639.1|60543.1|60844|60748|60960.6|60864.6|60639.1|60543.1|749
1728630000000|2024-10-11 07:00:00|60844.3|60748.3|60722|60626|60946|60850|60710|60614|555
1728633600000|2024-10-11 08:00:00|60724.5|60628.5|60708.1|60612.1|60849.5|60753.5|60703.6|60607.6|294
1728637200000|2024-10-11 09:00:00|60707.1|60611.1|61124|61028|61149.9|61053.9|60700.6|60604.6|678
1728640800000|2024-10-11 10:00:00|61125|61029|61198.3|61106.3|61262.2|61166.2|61040.9|60944.9|941
1728644400000|2024-10-11 11:00:00|61192.7|61100.7|61212.7|61120.7|61297.6|61205.6|61114.1|61022.1|469
1728648000000|2024-10-11 12:00:00|61219.6|61127.6|61410.3|61318.3|61506.7|61414.7|61173.6|61081.6|1072
1728651600000|2024-10-11 13:00:00|61425|61333|61716|61624|61894|61802|61252.4|61160.4|1633
1728655200000|2024-10-11 14:00:00|61719|61627|61798.1|61706.1|61993|61901|61679.1|61587.1|1870
1728658800000|2024-10-11 15:00:00|61803.7|61711.7|62309.1|62217.1|62496|62404|61803.7|61711.7|1700
1728662400000|2024-10-11 16:00:00|62309.6|62217.6|62318|62226|62484.6|62392.6|62169|62077|1744
1728666000000|2024-10-11 17:00:00|62324|62232|62969.1|62877.1|62978.7|62886.7|62216.6|62124.6|1560
1728669600000|2024-10-11 18:00:00|62968.3|62876.3|62968.9|62876.9|63021.2|62929.2|62760|62668|1027
1728673200000|2024-10-11 19:00:00|62971.7|62879.7|63138.1|63046.1|63462|63370|62868.1|62776.1|1754
1728676800000|2024-10-11 20:00:00|63134.1|63042.1|63062.9|62970.9|63134.1|63042.1|62970|62878|1337
1728716400000|2024-10-12 07:00:00|62725|62633|62801.5|62709.5|62813.6|62721.6|62684.7|62592.7|941
1728720000000|2024-10-12 08:00:00|62801|62709|62762.5|62670.5|62826.5|62734.5|62735.8|62643.8|997
1728723600000|2024-10-12 09:00:00|62762.4|62670.4|62880.1|62788.1|62880.1|62788.1|62711.1|62619.1|1054
1728727200000|2024-10-12 10:00:00|62883.3|62791.3|63085.2|62993.2|63092.6|63000.6|62851.5|62759.5|2913
1728730800000|2024-10-12 11:00:00|63080.6|62988.6|62982.5|62890.5|63296.6|63204.6|62959.4|62867.4|2621
1728734400000|2024-10-12 12:00:00|62982.6|62890.6|63095.2|63003.2|63103.1|63011.1|62866.8|62774.8|2650
1728738000000|2024-10-12 13:00:00|63095.1|63003.1|63118|63026|63189.4|63097.4|63017.8|62925.8|3375
1728741600000|2024-10-12 14:00:00|63118.1|63026.1|63280.5|63188.5|63450.3|63358.3|63054.4|62962.4|3116
1728745200000|2024-10-12 15:00:00|63278.9|63186.9|63203.5|63111.5|63524.8|63432.8|63104.8|63012.8|3415
1728748800000|2024-10-12 16:00:00|63204.1|63112.1|63108.1|63016.1|63436.4|63344.4|63108.1|63016.1|2740
1728752400000|2024-10-12 17:00:00|63106.8|63014.8|63147.2|63055.2|63306.2|63214.2|63097|63005|2229
1728756000000|2024-10-12 18:00:00|63147.1|63055.1|62981.9|62889.9|63223.7|63131.7|62981.6|62889.6|2521
1728759600000|2024-10-12 19:00:00|62982.1|62890.1|63042.4|62950.4|63121.1|63029.1|62960.9|62868.9|1867
1728763200000|2024-10-12 20:00:00|63042.2|62950.2|63085.1|62993.1|63158.7|63066.7|63042.2|62950.2|1237
1728766800000|2024-10-12 21:00:00|63085|62993|63262.5|63170.5|63267|63175|63084.6|62992.6|922
1728770400000|2024-10-12 22:00:00|63261.9|63169.9|63338.4|63246.4|63368.8|63276.8|63177.6|63085.6|1909
1728774000000|2024-10-12 23:00:00|63338.8|63246.8|63251.1|63159.1|63415.5|63323.5|63215.6|63123.6|1553
1728777600000|2024-10-13 00:00:00|63250.1|63158.1|63232.3|63140.3|63331.1|63239.1|63110.5|63018.5|1383
1728781200000|2024-10-13 01:00:00|63229.4|63137.4|62920.1|62828.1|63229.4|63137.4|62867.2|62775.2|2471
1728784800000|2024-10-13 02:00:00|62920.9|62828.9|62910.2|62818.2|62963.8|62871.8|62744.3|62652.3|1651
1728788400000|2024-10-13 03:00:00|62911|62819|62752.6|62660.6|62942|62850|62701.2|62609.2|1674
1728792000000|2024-10-13 04:00:00|62748.3|62656.3|62860.3|62768.3|62903.6|62811.6|62748.3|62656.3|927
1728795600000|2024-10-13 05:00:00|62860.5|62768.5|62899.5|62807.5|63008|62916|62858.7|62766.7|833
1728799200000|2024-10-13 06:00:00|62899.4|62807.4|62912.7|62820.7|63034.9|62942.9|62899.4|62807.4|902
1728802800000|2024-10-13 07:00:00|62913.1|62821.1|62894.5|62802.5|62959|62867|62769.2|62677.2|1171
1728806400000|2024-10-13 08:00:00|62891.5|62799.5|62853.6|62761.6|63012.7|62920.7|62839.9|62747.9|1392
1728810000000|2024-10-13 09:00:00|62853.3|62761.3|62874.3|62782.3|62913.1|62821.1|62812.4|62720.4|1091
1728813600000|2024-10-13 10:00:00|62874.4|62782.4|62745.6|62653.6|62874.4|62782.4|62734|62642|1048
1728817200000|2024-10-13 11:00:00|62745.5|62653.5|62606|62514|62822.4|62730.4|62565.6|62473.6|2732
1728820800000|2024-10-13 12:00:00|62605.9|62513.9|62709.7|62617.7|62773.1|62681.1|62590.9|62498.9|1948
1728824400000|2024-10-13 13:00:00|62709.8|62617.8|62698.3|62606.3|62854.6|62762.6|62666.7|62574.7|1486
1728828000000|2024-10-13 14:00:00|62698.5|62606.5|62288.6|62196.6|62702|62610|62245.5|62153.5|3463
1728831600000|2024-10-13 15:00:00|62288.1|62196.1|62270.3|62178.3|62387.4|62295.4|62092.5|62000.5|4298
1728835200000|2024-10-13 16:00:00|62270.5|62178.5|62670.7|62578.7|62752.4|62660.4|62214.3|62122.3|3459
1728838800000|2024-10-13 17:00:00|62671.7|62579.7|62556.9|62464.9|62924.1|62832.1|62461.5|62369.5|3318
1728842400000|2024-10-13 18:00:00|62556.8|62464.8|62456|62364|62663.8|62571.8|62358.2|62266.2|2795
1728846000000|2024-10-13 19:00:00|62458.4|62366.4|62816.2|62644.2|62821.9|62670.7|62458.4|62366.4|1688
1728849600000|2024-10-13 20:00:00|62818.4|62646.4|62804.8|62712.8|62828.6|62712.8|62690|62518|1708
1728853200000|2024-10-13 21:00:00|62804.9|62712.9|62935.6|62843.6|63055.1|62963.1|62721.4|62629.4|1739
1728856800000|2024-10-13 22:00:00|62935|62843|62879.7|62787.7|63170|63078|62772.1|62680.1|1107
1728860400000|2024-10-13 23:00:00|62881.8|62789.8|62917.7|62825.7|62941.4|62849.4|62676|62584|626
1728864000000|2024-10-14 00:00:00|62922.8|62830.8|62562.1|62470.1|62938.1|62846.1|62500.1|62408.1|878
1728867600000|2024-10-14 01:00:00|62560.1|62468.1|62679|62587|62874.5|62782.5|62550.1|62458.1|886
1728871200000|2024-10-14 02:00:00|62667.7|62575.7|62657|62565|62680.2|62588.2|62524.1|62432.1|812
1728874800000|2024-10-14 03:00:00|62660|62568|64346|64254|64428.4|64336.4|62658|62566|1926
1728878400000|2024-10-14 04:00:00|64344|64252|64182.2|64090.2|64546|64454|64136|64044|1451
1728882000000|2024-10-14 05:00:00|64185.2|64093.2|63980.1|63888.1|64196|64104|63824.6|63732.6|1057
1728885600000|2024-10-14 06:00:00|63980.5|63888.5|64131.8|64039.8|64265.4|64173.4|63847.1|63755.1|796
1728889200000|2024-10-14 07:00:00|64131.1|64039.1|64666.9|64574.9|64713.1|64621.1|64071.1|63979.1|1416
1728892800000|2024-10-14 08:00:00|64671.4|64579.4|64474|64382|64892.3|64800.3|64430.5|64338.5|1245
1728896400000|2024-10-14 09:00:00|64472.8|64380.8|64859.1|64767.1|64931|64839|64391|64299|1167
1728900000000|2024-10-14 10:00:00|64865|64773|64916|64824|65027.6|64935.6|64744.9|64652.9|1140
1728903600000|2024-10-14 11:00:00|64914|64822|64966.1|64874.1|65182.1|65090.1|64846|64754|1037
1728907200000|2024-10-14 12:00:00|64972|64880|64912.9|64820.9|65046|64954|64800.4|64708.4|1251
1728910800000|2024-10-14 13:00:00|64909.6|64817.6|65190|65098|65324.3|65232.3|64699.9|64607.9|2494
1728914400000|2024-10-14 14:00:00|65195.6|65103.6|65967.8|65875.8|66335.6|66243.6|65154.1|65062.1|3566
1728918000000|2024-10-14 15:00:00|65986.2|65894.2|65916|65824|66157.2|66065.2|65877.6|65785.6|1957
1728921600000|2024-10-14 16:00:00|65915.1|65823.1|65750|65658|66060|65968|65667.3|65575.3|1416
1728925200000|2024-10-14 17:00:00|65749.3|65657.3|65694.6|65602.6|65886|65794|65593.6|65501.6|942
1728928800000|2024-10-14 18:00:00|65696.5|65604.5|65816.1|65724.1|66006|65914|65625.1|65533.1|943
1728932400000|2024-10-14 19:00:00|65815.8|65723.8|65991.3|65899.3|66118.3|66026.3|65769.4|65677.4|1207
1728936000000|2024-10-14 20:00:00|65985.4|65893.4|65967.9|65875.9|66096|66004|65861.6|65769.6|706
1728939600000|2024-10-14 21:00:00|65971.1|65879.1|65833.8|65741.8|66049.5|65957.5|65781.6|65689.6|1547
1728943200000|2024-10-14 22:00:00|65823.8|65731.8|66500.5|66408.5|66524.4|66432.4|65818|65726|941
1728946800000|2024-10-14 23:00:00|66500|66408|66130|66038|66542.4|66450.4|66092|66000|1105
1728950400000|2024-10-15 00:00:00|66150.6|66058.6|65976|65884|66377.3|66285.3|65905.5|65813.5|1761
1728954000000|2024-10-15 01:00:00|65975|65883|65912.5|65820.5|66059.8|65967.8|65798.5|65706.5|927
1728957600000|2024-10-15 02:00:00|65911.2|65819.2|65806|65714|65974|65882|65752.3|65660.3|744
1728961200000|2024-10-15 03:00:00|65801.9|65709.9|65446|65354|65801.9|65709.9|65370.8|65278.8|738
1728964800000|2024-10-15 04:00:00|65445.1|65353.1|65646|65554|65737.2|65645.2|65368|65276|604
1728968400000|2024-10-15 05:00:00|65640.4|65548.4|65409.2|65317.2|65646|65554|65261.5|65169.5|733
1728972000000|2024-10-15 06:00:00|65407.6|65315.6|65621.5|65529.5|65658.2|65566.2|65331.2|65239.2|533
1728975600000|2024-10-15 07:00:00|65611|65519|65684.7|65592.7|65892|65800|65606|65514|576
1728979200000|2024-10-15 08:00:00|65696|65604|65800|65708|65896|65804|65667.5|65575.5|537
1728982800000|2024-10-15 09:00:00|65806|65714|65684|65592|65823.4|65731.4|65638.4|65546.4|1023
1728986400000|2024-10-15 10:00:00|65681.6|65589.6|65722.4|65630.4|65789|65697|65621.1|65529.1|695
1728990000000|2024-10-15 11:00:00|65725.9|65633.9|65444|65352|65766|65674|65326|65234|1787
1728993600000|2024-10-15 12:00:00|65445.7|65353.7|65848.4|65756.4|66005.4|65913.4|65432|65340|1609
1728997200000|2024-10-15 13:00:00|65847.2|65755.2|67704|67612|67813.7|67721.7|65816.1|65724.1|2520
1729000800000|2024-10-15 14:00:00|67710.8|67618.8|65419.3|65327.3|67996|67904|65216.3|65124.3|6167
1729004400000|2024-10-15 15:00:00|65435.4|65343.4|66065.1|65973.1|66338.2|66246.2|64848.2|64756.2|5631
1729008000000|2024-10-15 16:00:00|66070|65978|66913.2|66821.2|67256.4|67164.4|66028.6|65936.6|4349
1729011600000|2024-10-15 17:00:00|66916.3|66824.3|66854.3|66762.3|67105.3|67013.3|66555|66463|3614
1729015200000|2024-10-15 18:00:00|66858|66766|66942|66850|67433|67341|66800|66708|2512
1729018800000|2024-10-15 19:00:00|66944.7|66852.7|67026.1|66934.1|67098|67006|66624.6|66532.6|1883
1729022400000|2024-10-15 20:00:00|67023|66931|66529.7|66437.7|67054|66962|66457.6|66365.6|2103
1729026000000|2024-10-15 21:00:00|66521.9|66429.9|66477.6|66385.6|66655.8|66563.8|66180.9|66088.9|5107
1729029600000|2024-10-15 22:00:00|66477.5|66385.5|66793.6|66701.6|67038|66946|66455.4|66363.4|1306
1729033200000|2024-10-15 23:00:00|66788|66696|67118.1|67026.1|67199|67107|66721.1|66629.1|746
1729036800000|2024-10-16 00:00:00|67119.1|67027.1|66920|66828|67185|67093|66805|66713|1238
1729040400000|2024-10-16 01:00:00|66926.8|66834.8|67418.7|67326.7|67542.9|67450.9|66796.5|66704.5|2101
1729044000000|2024-10-16 02:00:00|67418.2|67326.2|67325.6|67233.6|67607|67515|67284.2|67192.2|1860
1729047600000|2024-10-16 03:00:00|67335.7|67243.7|67142|67050|67340|67248|67126.5|67034.5|1190
1729051200000|2024-10-16 04:00:00|67141|67049|67040.6|66948.6|67282|67190|66935.1|66843.1|1339
1729054800000|2024-10-16 05:00:00|67042|66950|67259.6|67167.6|67402.1|67310.1|66970.6|66878.6|1191
1729058400000|2024-10-16 06:00:00|67261.1|67169.1|67094.5|67002.5|67349.5|67257.5|67016|66924|1682
1729062000000|2024-10-16 07:00:00|67092.3|67000.3|67018.5|66926.5|67092.3|67000.3|66821.2|66729.2|1567
1729065600000|2024-10-16 08:00:00|67021|66929|67173.9|67081.9|67309.7|67217.7|66963.5|66871.5|1487
1729069200000|2024-10-16 09:00:00|67177.9|67085.9|67466|67374|67509.5|67417.5|67126.1|67034.1|1527
1729072800000|2024-10-16 10:00:00|67477.7|67385.7|67799.3|67707.3|67842.7|67750.7|67369.6|67277.6|1452
1729076400000|2024-10-16 11:00:00|67797.5|67705.5|67940.7|67848.7|68459|68367|67648.1|67556.1|2332
1729080000000|2024-10-16 12:00:00|67951.3|67859.3|67878|67786|68096|68004|67716|67624|1912
1729083600000|2024-10-16 13:00:00|67885.9|67793.9|67424.8|67332.8|68008|67916|67170.2|67078.2|2869
1729087200000|2024-10-16 14:00:00|67449.7|67357.7|67713.5|67621.5|68354.9|68262.9|67392|67300|4189
1729090800000|2024-10-16 15:00:00|67736|67644|67796|67704|68087.8|67995.8|67442.3|67350.3|2716
1729094400000|2024-10-16 16:00:00|67799.8|67707.8|67865.1|67773.1|67968|67876|67526.1|67434.1|2392
1729098000000|2024-10-16 17:00:00|67872|67780|67988|67896|68146|68054|67730|67638|1246
1729101600000|2024-10-16 18:00:00|67984|67892|67868.7|67776.7|68110|68018|67826|67734|1586
1729105200000|2024-10-16 19:00:00|67868.3|67776.3|67781.7|67689.7|67998.8|67906.8|67694.1|67602.1|970
1729108800000|2024-10-16 20:00:00|67772.2|67680.2|67673.8|67581.8|68000|67908|67670.4|67578.4|911
1729112400000|2024-10-16 21:00:00|67669.6|67577.6|67612.9|67520.9|67751.9|67659.9|67541.7|67449.7|1907
1729116000000|2024-10-16 22:00:00|67630|67538|67831.6|67739.6|67906|67814|67619.4|67527.4|463
1729119600000|2024-10-16 23:00:00|67829.3|67737.3|67660.4|67568.4|67866.7|67774.7|67648.3|67556.3|649
1729123200000|2024-10-17 00:00:00|67662.8|67570.8|67751.8|67659.8|67982.7|67890.7|67621.9|67529.9|997
1729126800000|2024-10-17 01:00:00|67752.5|67660.5|67938|67846|67940|67848|67453|67361|1358
1729130400000|2024-10-17 02:00:00|67937.5|67845.5|67519|67427|67946|67854|67454|67362|1234
1729134000000|2024-10-17 03:00:00|67518.1|67426.1|67644.1|67552.1|67742.2|67650.2|67479.1|67387.1|722
1729137600000|2024-10-17 04:00:00|67642.1|67550.1|67302.1|67210.1|67642.1|67550.1|67296.6|67204.6|667
1729141200000|2024-10-17 05:00:00|67314|67222|67386.8|67294.8|67510.4|67418.4|67302.1|67210.1|764
1729144800000|2024-10-17 06:00:00|67378.1|67286.1|67197|67105|67547.1|67455.1|67164.1|67072.1|1242
1729148400000|2024-10-17 07:00:00|67202.5|67110.5|67344.1|67252.1|67344.1|67252.1|67126|67034|1883
1729152000000|2024-10-17 08:00:00|67345|67253|67497|67405|67512.4|67420.4|67228.4|67136.4|923
1729155600000|2024-10-17 09:00:00|67487.3|67395.3|67237.4|67145.4|67566.4|67474.4|67228.1|67136.1|674
1729159200000|2024-10-17 10:00:00|67233.5|67141.5|67256.2|67164.2|67336.3|67244.3|66868|66776|1051
1729162800000|2024-10-17 11:00:00|67257.2|67165.2|66920.6|66828.6|67327.5|67235.5|66852|66760|1338
1729166400000|2024-10-17 12:00:00|66919.5|66827.5|67211|67119|67224.2|67132.2|66846|66754|1485
1729170000000|2024-10-17 13:00:00|67212.2|67120.2|67059.1|66967.1|67390.6|67298.6|66716.1|66624.1|2455
1729173600000|2024-10-17 14:00:00|67068.1|66976.1|67164.6|67072.6|67329.1|67237.1|66735|66643|3242
1729177200000|2024-10-17 15:00:00|67166.2|67074.2|67641.2|67549.2|67715.1|67623.1|67000|66908|1957
1729180800000|2024-10-17 16:00:00|67595.6|67503.6|67425|67333|67595.6|67503.6|67168.1|67076.1|1850
1729184400000|2024-10-17 17:00:00|67426.1|67334.1|67335.9|67243.9|67569.2|67477.2|67199.9|67107.9|1705
1729188000000|2024-10-17 18:00:00|67339.2|67247.2|66976.7|66884.7|67346.2|67254.2|66766.1|66674.1|2060
1729191600000|2024-10-17 19:00:00|66980.4|66888.4|66886|66794|67063.4|66971.4|66821.6|66729.6|1032
1729195200000|2024-10-17 20:00:00|66885|66793|66981.8|66889.8|67188|67096|66870.3|66778.3|723
1729198800000|2024-10-17 21:00:00|66980.4|66888.4|67126.5|67034.5|67172.8|67080.8|66978.7|66886.7|1318
1729202400000|2024-10-17 22:00:00|67127.4|67035.4|67490.1|67398.1|67526|67434|67127.4|67035.4|807
1729206000000|2024-10-17 23:00:00|67493.8|67401.8|67467.8|67375.8|67517.1|67425.1|67332.6|67240.6|541
1729209600000|2024-10-18 00:00:00|67466|67374|67257.3|67165.3|67503.1|67411.1|67234.6|67142.6|1016
1729213200000|2024-10-18 01:00:00|67252.2|67160.2|68121.2|68029.2|68291.8|68199.8|67234.5|67142.5|1607
1729216800000|2024-10-18 02:00:00|68148.2|68056.2|68150|68058|68182.8|68090.8|67846.1|67754.1|1658
1729220400000|2024-10-18 03:00:00|68152|68060|67596.2|67504.2|68154.6|68062.6|67558.1|67466.1|930
1729224000000|2024-10-18 04:00:00|67597.1|67505.1|67786.9|67694.9|67911.1|67819.1|67582.2|67490.2|661
1729227600000|2024-10-18 05:00:00|67788.5|67696.5|68046.4|67954.4|68096|68004|67680.2|67588.2|714
1729231200000|2024-10-18 06:00:00|68046.8|67954.8|68149.2|68057.2|68422.5|68330.5|67962.1|67870.1|1343
1729234800000|2024-10-18 07:00:00|68151.6|68059.6|68013.7|67921.7|68240|68148|67910|67818|1105
1729238400000|2024-10-18 08:00:00|68007.7|67915.7|67964.2|67872.2|68096|68004|67874.4|67782.4|1059
1729242000000|2024-10-18 09:00:00|67966.3|67874.3|67846.4|67754.4|68091.5|67999.5|67808.6|67716.6|824
1729245600000|2024-10-18 10:00:00|67848|67756|67921.5|67829.5|68008.3|67916.3|67820.9|67728.9|668
1729249200000|2024-10-18 11:00:00|67916.2|67824.2|67734.1|67642.1|68072.3|67980.3|67720|67628|592
1729252800000|2024-10-18 12:00:00|67737.1|67645.1|67708|67616|67864|67772|67688.1|67596.1|900
1729256400000|2024-10-18 13:00:00|67704.1|67612.1|68242|68150|68242|68150|67696.1|67604.1|1942
1729260000000|2024-10-18 14:00:00|68242.6|68150.6|68472.2|68380.2|68634|68542|68004.2|67912.2|2751
1729263600000|2024-10-18 15:00:00|68487.3|68395.3|68786|68694|68917.1|68825.1|68339|68247|2752
1729267200000|2024-10-18 16:00:00|68781.3|68689.3|68834.1|68742.1|68944.1|68852.1|68406|68314|2166
1729270800000|2024-10-18 17:00:00|68829.1|68737.1|68756.1|68664.1|68946.6|68854.6|68702.5|68610.5|1456
1729274400000|2024-10-18 18:00:00|68754.9|68662.9|68945.8|68853.8|69044.3|68952.3|68606|68514|1481
1729278000000|2024-10-18 19:00:00|68944.3|68852.3|68652.7|68560.7|69026|68934|68617|68525|1471
1729281600000|2024-10-18 20:00:00|68653.8|68561.8|68450.7|68358.7|68736.2|68644.2|68440.8|68348.8|2316
1729324800000|2024-10-19 08:00:00|68411.2|68319.2|68449.9|68357.9|68515.8|68423.8|68386.2|68294.2|911
1729328400000|2024-10-19 09:00:00|68451.5|68359.5|68394.4|68302.4|68477.9|68385.9|68394.4|68302.4|761
1729332000000|2024-10-19 10:00:00|68393.9|68301.9|68289.2|68197.2|68425.5|68333.5|68287.2|68195.2|1093
1729335600000|2024-10-19 11:00:00|68290|68198|68131.9|68039.9|68342|68250|68131.5|68039.5|1998
1729339200000|2024-10-19 12:00:00|68131.8|68039.8|68263.9|68171.9|68308.7|68216.7|68131.1|68039.1|1047
1729342800000|2024-10-19 13:00:00|68264.1|68172.1|68157.4|68065.4|68267.3|68175.3|68155.7|68063.7|979
1729346400000|2024-10-19 14:00:00|68158.8|68066.8|68344.1|68252.1|68392|68300|68158.8|68066.8|1562
1729350000000|2024-10-19 15:00:00|68344.3|68252.3|68273|68181|68383.3|68291.3|68206.1|68114.1|1531
1729353600000|2024-10-19 16:00:00|68273.1|68181.1|68088.4|67996.4|68275.2|68183.2|68087.1|67995.1|1611
1729357200000|2024-10-19 17:00:00|68088.1|67996.1|68167.5|68075.5|68187.1|68095.1|68056.7|67964.7|1357
1729360800000|2024-10-19 18:00:00|68167|68075|68223.7|68131.7|68235.9|68143.9|68136|68044|745
1729364400000|2024-10-19 19:00:00|68223.3|68131.3|68226.8|68134.8|68287.6|68195.6|68194|68102|621
1729368000000|2024-10-19 20:00:00|68227.1|68135.1|68286.4|68194.4|68308.8|68216.8|68213.6|68121.6|754
1729371600000|2024-10-19 21:00:00|68285.1|68193.1|68264.5|68172.5|68385.3|68293.3|68260.4|68168.4|966
1729375200000|2024-10-19 22:00:00|68264.3|68172.3|68373.7|68281.7|68454.7|68362.7|68246.4|68154.4|1849
1729378800000|2024-10-19 23:00:00|68374.2|68282.2|68414.9|68322.9|68456.4|68364.4|68345.8|68253.8|1460
1729382400000|2024-10-20 00:00:00|68415.3|68323.3|68274|68182|68487.4|68395.4|68274|68182|1337
1729386000000|2024-10-20 01:00:00|68276.6|68184.6|68201.9|68109.9|68298.8|68206.8|68197.8|68105.8|1310
1729389600000|2024-10-20 02:00:00|68202.3|68110.3|68220.2|68128.2|68267.8|68175.8|68159|68067|761
1729393200000|2024-10-20 03:00:00|68217.2|68125.2|68233.7|68141.7|68243.9|68151.9|68146.9|68054.9|990
1729396800000|2024-10-20 04:00:00|68233.9|68141.9|68281.2|68189.2|68360.5|68268.5|68226.3|68134.3|583
1729400400000|2024-10-20 05:00:00|68281.5|68189.5|68257.9|68165.9|68331.9|68239.9|68222|68130|1089
1729404000000|2024-10-20 06:00:00|68259.5|68167.5|68440.5|68348.5|68454.8|68362.8|68218.6|68126.6|704
1729407600000|2024-10-20 07:00:00|68440.1|68348.1|68412.4|68320.4|68475|68383|68399.3|68307.3|750
1729411200000|2024-10-20 08:00:00|68416.8|68324.8|68436.6|68344.6|68539.2|68447.2|68394.5|68302.5|634
1729414800000|2024-10-20 09:00:00|68436.8|68344.8|68474.6|68382.6|68491|68399|68396.6|68304.6|382
1729418400000|2024-10-20 10:00:00|68475.8|68383.8|68420.5|68328.5|68504.1|68412.1|68420.5|68328.5|400
1729422000000|2024-10-20 11:00:00|68420.6|68328.6|68460.3|68368.3|68489.1|68397.1|68412.7|68320.7|589
1729425600000|2024-10-20 12:00:00|68461.8|68369.8|68307.2|68215.2|68483.3|68391.3|68304.2|68212.2|914
1729429200000|2024-10-20 13:00:00|68307.3|68215.3|68496.1|68404.1|68527|68435|68252.9|68160.9|1510
1729432800000|2024-10-20 14:00:00|68497|68405|68683.8|68591.8|68804.8|68712.8|68497|68405|3285
1729436400000|2024-10-20 15:00:00|68684.3|68592.3|68669.7|68577.7|68731.2|68639.2|68403.9|68311.9|2221
1729440000000|2024-10-20 16:00:00|68669.6|68577.6|68546.3|68454.3|68702|68610|68542.2|68450.2|1422
1729443600000|2024-10-20 17:00:00|68545.3|68453.3|68602.8|68510.8|68653.8|68561.8|68464|68372|1242
1729447200000|2024-10-20 18:00:00|68606.4|68514.4|68643.5|68551.5|68698.8|68606.8|68602.7|68510.7|1129
1729450800000|2024-10-20 19:00:00|68647.1|68555.1|68591.8|68419.8|68649|68557|68567.9|68402.8|657
1729454400000|2024-10-20 20:00:00|68593.1|68421.1|68862.6|68690.6|68986.2|68814.2|68542.2|68370.2|1537
1729458000000|2024-10-20 21:00:00|68864.2|68692.2|68809.2|68717.2|68914.8|68822.8|68704|68612|1557
1729461600000|2024-10-20 22:00:00|68814.5|68722.5|69183.3|69091.3|69446|69354|68649|68557|2507
1729465200000|2024-10-20 23:00:00|69184.4|69092.4|69078|68986|69242.2|69150.2|68969.3|68877.3|1239
1729468800000|2024-10-21 00:00:00|69078.3|68986.3|69206|69114|69565.5|69473.5|69018.6|68926.6|1206
1729472400000|2024-10-21 01:00:00|69204|69112|69251.1|69159.1|69521|69429|69155.8|69063.8|1204
1729476000000|2024-10-21 02:00:00|69257|69165|68756|68664|69308.9|69216.9|68756|68664|703
1729479600000|2024-10-21 03:00:00|68770.5|68678.5|68976|68884|68985.4|68893.4|68636|68544|648
1729483200000|2024-10-21 04:00:00|68979|68887|69077.5|68985.5|69077.5|68985.5|68842.6|68750.6|367
1729486800000|2024-10-21 05:00:00|69075.9|68983.9|69034.3|68942.3|69223.2|69131.2|69001.3|68909.3|538
1729490400000|2024-10-21 06:00:00|69030.3|68938.3|68734.1|68642.1|69188.8|69096.8|68677.2|68585.2|707
1729494000000|2024-10-21 07:00:00|68734.4|68642.4|68557.2|68465.2|68836.2|68744.2|68530.1|68438.1|1151
1729497600000|2024-10-21 08:00:00|68557.6|68465.6|68347.5|68255.5|68699.2|68607.2|68336|68244|944
1729501200000|2024-10-21 09:00:00|68339|68247|68424|68332|68469|68377|68176|68084|750
1729504800000|2024-10-21 10:00:00|68432.8|68340.8|68327.5|68235.5|68528.9|68436.9|68307.7|68215.7|492
1729508400000|2024-10-21 11:00:00|68326.2|68234.2|68289.4|68197.4|68475|68383|68226.8|68134.8|499
1729512000000|2024-10-21 12:00:00|68287|68195|68257.6|68165.6|68374.7|68282.7|68104|68012|544
1729515600000|2024-10-21 13:00:00|68246|68154|67356.6|67264.6|68279|68187|67205|67113|2100
1729519200000|2024-10-21 14:00:00|67360.8|67268.8|67314|67222|67659.1|67567.1|67070.4|66978.4|2144
1729522800000|2024-10-21 15:00:00|67318|67226|67377.6|67285.6|67377.6|67285.6|66891.2|66799.2|1753
1729526400000|2024-10-21 16:00:00|67377.5|67285.5|67363.4|67271.4|67377.5|67285.5|66935.5|66843.5|1533
1729530000000|2024-10-21 17:00:00|67357.4|67265.4|67564.1|67472.1|67702|67610|67292.1|67200.1|1481
1729533600000|2024-10-21 18:00:00|67564|67472|67369.6|67277.6|67564|67472|67084.6|66992.6|1273
1729537200000|2024-10-21 19:00:00|67373.1|67281.1|67802|67710|67972|67880|67366.1|67274.1|1641
1729540800000|2024-10-21 20:00:00|67805.9|67713.9|67778.9|67686.9|67855.6|67763.6|67662.5|67570.5|796
1729544400000|2024-10-21 21:00:00|67777.9|67685.9|67838.8|67746.8|67966.8|67874.8|67723.8|67631.8|1793
1729548000000|2024-10-21 22:00:00|67833.4|67741.4|67817.8|67725.8|67918.3|67826.3|67643.3|67551.3|704
1729551600000|2024-10-21 23:00:00|67816.1|67724.1|67417.8|67325.8|67816.1|67724.1|67399.3|67307.3|885
1729555200000|2024-10-22 00:00:00|67415.3|67323.3|67185.9|67093.9|67441.1|67349.1|66616.3|66524.3|2410
1729558800000|2024-10-22 01:00:00|67189.3|67097.3|67537|67445|67573.4|67481.4|67086|66994|1252
1729562400000|2024-10-22 02:00:00|67545.3|67453.3|67355.2|67263.2|67734|67642|67312.1|67220.1|780
1729566000000|2024-10-22 03:00:00|67356.6|67264.6|67430.2|67338.2|67590.2|67498.2|67346.4|67254.4|379
1729569600000|2024-10-22 04:00:00|67426.6|67334.6|67539.2|67447.2|67539.2|67447.2|67324|67232|336
1729573200000|2024-10-22 05:00:00|67537|67445|67622.3|67530.3|67688.2|67596.2|67498.1|67406.1|353
1729576800000|2024-10-22 06:00:00|67623.3|67531.3|67603.2|67511.2|67832.4|67740.4|67603.2|67511.2|796
1729580400000|2024-10-22 07:00:00|67603.6|67511.6|67437.3|67345.3|67737.9|67645.9|67422.1|67330.1|406
1729584000000|2024-10-22 08:00:00|67436.7|67344.7|66969|66877|67436.7|67344.7|66938.1|66846.1|1365
1729587600000|2024-10-22 09:00:00|66969.5|66877.5|67002.1|66910.1|67148.1|67056.1|66792.5|66700.5|1403
1729591200000|2024-10-22 10:00:00|66996.4|66904.4|67223.1|67131.1|67255.1|67163.1|66906.1|66814.1|969
1729594800000|2024-10-22 11:00:00|67225.8|67133.8|67351.2|67259.2|67549.6|67457.6|67202.1|67110.1|717
1729598400000|2024-10-22 12:00:00|67345.2|67253.2|67028.5|66936.5|67505.2|67413.2|66904.7|66812.7|1105
1729602000000|2024-10-22 13:00:00|67031.9|66939.9|67006.6|66914.6|67207.6|67115.6|66686.1|66594.1|1811
1729605600000|2024-10-22 14:00:00|67036.1|66944.1|67598.6|67506.6|67706.1|67614.1|66871.1|66779.1|2699
1729609200000|2024-10-22 15:00:00|67602.1|67510.1|67335.6|67243.6|67734|67642|67151.4|67059.4|1373
1729612800000|2024-10-22 16:00:00|67331.3|67239.3|67004.6|66912.6|67331.3|67239.3|66970.4|66878.4|941
1729616400000|2024-10-22 17:00:00|67009.4|66917.4|67375.6|67283.6|67469.9|67377.9|66984.1|66892.1|1032
1729620000000|2024-10-22 18:00:00|67374.8|67282.8|67421.2|67329.2|67566|67474|67284.1|67192.1|822
1729623600000|2024-10-22 19:00:00|67420.6|67328.6|67520.1|67428.1|67672.1|67580.1|67380.2|67288.2|626
1729627200000|2024-10-22 20:00:00|67521.1|67429.1|67565.2|67473.2|67609.8|67517.8|67462.1|67370.1|440
1729630800000|2024-10-22 21:00:00|67565.3|67473.3|67574.1|67482.1|67582|67490|67447.1|67355.1|1510
1729634400000|2024-10-22 22:00:00|67568.1|67476.1|67772.6|67680.6|67874.6|67782.6|67520.2|67428.2|517
1729638000000|2024-10-22 23:00:00|67772.3|67680.3|67467.3|67375.3|67816.2|67724.2|67331.8|67239.8|471
1729641600000|2024-10-23 00:00:00|67482.2|67390.2|67215.2|67123.2|67492.1|67400.1|67172.7|67080.7|686
1729645200000|2024-10-23 01:00:00|67215|67123|67375.4|67283.4|67421.7|67329.7|67215|67123|288
1729648800000|2024-10-23 02:00:00|67382.9|67290.9|67137|67045|67417.7|67325.7|67115.7|67023.7|558
1729652400000|2024-10-23 03:00:00|67134|67042|67122|67030|67216.1|67124.1|66934.9|66842.9|495
1729656000000|2024-10-23 04:00:00|67116.2|67024.2|67254.2|67162.2|67275.4|67183.4|67054.1|66962.1|413
1729659600000|2024-10-23 05:00:00|67261|67169|67122.3|67030.3|67263.9|67171.9|67093|67001|469
1729663200000|2024-10-23 06:00:00|67127|67035|66957.8|66865.8|67334.6|67242.6|66952.1|66860.1|442
1729666800000|2024-10-23 07:00:00|66959|66867|66897.2|66805.2|67039.5|66947.5|66852.3|66760.3|830
1729670400000|2024-10-23 08:00:00|66894.3|66802.3|66570|66478|67080.5|66988.5|66466.1|66374.1|1052
1729674000000|2024-10-23 09:00:00|66569.1|66477.1|66550.7|66458.7|66636.3|66544.3|66245.8|66153.8|1245
1729677600000|2024-10-23 10:00:00|66560.7|66468.7|66445.5|66353.5|66671.6|66579.6|66438.4|66346.4|536
1729681200000|2024-10-23 11:00:00|66450.7|66358.7|66457.5|66365.5|66635.1|66543.1|66368.8|66276.8|582
1729684800000|2024-10-23 12:00:00|66460|66368|66454.6|66362.6|66539.6|66447.6|66153.1|66061.1|948
1729688400000|2024-10-23 13:00:00|66449.3|66357.3|66824.2|66732.2|66924.9|66832.9|66398|66306|1083
1729692000000|2024-10-23 14:00:00|66828.2|66736.2|66516.4|66424.4|66898.2|66806.2|66492.1|66400.1|1298
1729695600000|2024-10-23 15:00:00|66517.1|66425.1|66264.1|66172.1|66526.7|66434.7|65970.1|65878.1|1315
1729699200000|2024-10-23 16:00:00|66290.7|66198.7|65904.8|65812.8|66316.1|66224.1|65847.1|65755.1|1170
1729702800000|2024-10-23 17:00:00|65903.2|65811.2|65839.5|65747.5|65962.6|65870.6|65691.9|65599.9|798
1729706400000|2024-10-23 18:00:00|65868.1|65713.9|66093|66001|66093|66001|65302.6|65210.6|1220
1729710000000|2024-10-23 19:00:00|66092.6|66000.6|66508.8|66416.8|66575.7|66483.7|65913.1|65821.1|1013
1729713600000|2024-10-23 20:00:00|66517|66425|66687.1|66595.1|66695.6|66603.6|66397.8|66305.8|367
1729717200000|2024-10-23 21:00:00|66687.2|66595.2|66451.8|66359.8|66709.3|66617.3|66387.2|66295.2|2259
1729720800000|2024-10-23 22:00:00|66454.3|66362.3|66519.7|66427.7|66621.8|66529.8|66406.7|66314.7|416
1729724400000|2024-10-23 23:00:00|66522.3|66430.3|66714.1|66622.1|66817.9|66725.9|66513.3|66421.3|391
1729728000000|2024-10-24 00:00:00|66727.2|66635.2|67484.5|67392.5|67491|67399|66575.8|66483.8|631
1729731600000|2024-10-24 01:00:00|67496.9|67404.9|67280.8|67188.8|67635.4|67543.4|67106|67014|1038
1729735200000|2024-10-24 02:00:00|67293.1|67201.1|67495.3|67403.3|67514.7|67422.7|67215.1|67123.1|619
1729738800000|2024-10-24 03:00:00|67499.2|67407.2|67299.1|67207.1|67502.3|67410.3|67299.1|67207.1|363
1729742400000|2024-10-24 04:00:00|67296.4|67204.4|67436.2|67344.2|67464.8|67372.8|67267.6|67175.6|306
1729746000000|2024-10-24 05:00:00|67440.6|67348.6|67400.6|67308.6|67503.1|67411.1|67397.1|67305.1|251
1729749600000|2024-10-24 06:00:00|67402.3|67310.3|67159.5|67067.5|67509.2|67417.2|67153.8|67061.8|437
1729753200000|2024-10-24 07:00:00|67159.3|67067.3|67149.2|67057.2|67327.9|67235.9|67125.7|67033.7|327
1729756800000|2024-10-24 08:00:00|67147.9|67055.9|66906|66814|67275.4|67183.4|66902.1|66810.1|568
1729760400000|2024-10-24 09:00:00|66930.5|66838.5|66911|66819|67029.9|66937.9|66768|66676|864
1729764000000|2024-10-24 10:00:00|66917|66825|67016.9|66924.9|67158|67066|66906.6|66814.6|486
1729767600000|2024-10-24 11:00:00|67018|66926|67328.5|67236.5|67349.2|67257.2|67011.9|66919.9|336
1729771200000|2024-10-24 12:00:00|67333|67241|67561.6|67469.6|67642.6|67550.6|67318.5|67226.5|419
1729774800000|2024-10-24 13:00:00|67564.6|67472.6|67945.5|67853.5|68008.9|67916.9|67500.9|67408.9|1585
1729778400000|2024-10-24 14:00:00|67953.8|67861.8|67820.6|67728.6|68013.1|67921.1|67580.1|67488.1|1344
1729782000000|2024-10-24 15:00:00|67820.3|67728.3|67733.6|67641.6|67977.5|67885.5|67644.3|67552.3|1047
1729785600000|2024-10-24 16:00:00|67734.9|67642.9|67609.1|67517.1|67820.7|67728.7|67399.7|67307.7|1011
1729789200000|2024-10-24 17:00:00|67609.3|67517.3|67695.5|67603.5|67892.3|67800.3|67511.6|67419.6|705
1729792800000|2024-10-24 18:00:00|67693.6|67601.6|67870.6|67778.6|67993.7|67901.7|67674.3|67582.3|577
1729796400000|2024-10-24 19:00:00|67869.9|67777.9|68339.4|68247.4|68357.9|68265.9|67768.1|67676.1|941
1729800000000|2024-10-24 20:00:00|68341.7|68249.7|68224.1|68132.1|68379|68287|68075.1|67983.1|705
1729803600000|2024-10-24 21:00:00|68225.3|68133.3|68390.4|68298.4|68880.4|68788.4|68225.3|68133.3|4232
1729807200000|2024-10-24 22:00:00|68378.8|68286.8|68228.1|68136.1|68594.4|68502.4|68226.8|68134.8|768
1729810800000|2024-10-24 23:00:00|68227.1|68135.1|68243.4|68151.4|68294.4|68202.4|68097.1|68005.1|444
1729814400000|2024-10-25 00:00:00|68243.2|68151.2|68028.5|67936.5|68318.1|68226.1|67949.9|67857.9|803
1729818000000|2024-10-25 01:00:00|68030.1|67938.1|68015.7|67923.7|68046.1|67954.1|67891|67799|698
1729821600000|2024-10-25 02:00:00|68016.6|67924.6|68106.1|68014.1|68110|68018|67879.1|67787.1|445
1729825200000|2024-10-25 03:00:00|68112.3|68020.3|68032.9|67940.9|68267.6|68175.6|68026|67934|419
1729828800000|2024-10-25 04:00:00|68043.6|67951.6|67785|67693|68078.2|67986.2|67736.1|67644.1|634
1729832400000|2024-10-25 05:00:00|67785.1|67693.1|67797.5|67705.5|67907|67815|67639.2|67547.2|387
1729836000000|2024-10-25 06:00:00|67801.7|67709.7|67685.3|67593.3|67890.1|67798.1|67647.6|67555.6|397
1729839600000|2024-10-25 07:00:00|67683.1|67591.1|67556.4|67464.4|67759.7|67667.7|67297|67205|898
1729843200000|2024-10-25 08:00:00|67557.7|67465.7|67702.1|67610.1|67786.1|67694.1|67360.5|67268.5|729
1729846800000|2024-10-25 09:00:00|67702.4|67610.4|67879.6|67787.6|67899|67807|67569.4|67477.4|460
1729850400000|2024-10-25 10:00:00|67875.7|67783.7|67893|67801|67913.8|67821.8|67716.1|67624.1|303
1729854000000|2024-10-25 11:00:00|67896.1|67804.1|68153.1|68061.1|68216.8|68124.8|67835.7|67743.7|558
1729857600000|2024-10-25 12:00:00|68153.4|68061.4|68104.1|68012.1|68332.1|68240.1|68020.1|67928.1|621
1729861200000|2024-10-25 13:00:00|68107|68015|68392|68300|68472.8|68380.8|67784.1|67692.1|1206
1729864800000|2024-10-25 14:00:00|68399.5|68307.5|68366.8|68274.8|68810|68718|68178.1|68086.1|2141
1729868400000|2024-10-25 15:00:00|68370.6|68278.6|67732.8|67640.8|68581.1|68489.1|67484.7|67392.7|2006
1729872000000|2024-10-25 16:00:00|67731.1|67639.1|67707|67615|67898.1|67806.1|67389.1|67297.1|2313
1729875600000|2024-10-25 17:00:00|67711|67619|66883.3|66791.3|67853.1|67761.1|66818|66726|1764
1729879200000|2024-10-25 18:00:00|66885.6|66793.6|67077.4|66985.4|67614.2|67522.2|66067.2|65975.2|3004
1729882800000|2024-10-25 19:00:00|67102.5|67010.5|66875.5|66783.5|67251.6|67159.6|66678.8|66586.8|673
1729886400000|2024-10-25 20:00:00|66873.8|66781.8|66911.4|66819.4|67043.2|66951.2|66612.8|66520.8|5595
1729926000000|2024-10-26 07:00:00|67195.3|67103.3|67027.5|66935.5|67209.5|67117.5|67016.6|66924.6|1679
1729929600000|2024-10-26 08:00:00|67028.6|66936.6|67163.3|67071.3|67198.4|67106.4|67019.3|66927.3|2101
1729933200000|2024-10-26 09:00:00|67156.8|67064.8|67072.4|66980.4|67285.9|67193.9|67072.4|66980.4|2509
1729936800000|2024-10-26 10:00:00|67072.9|66980.9|67070.5|66978.5|67202|67110|67017.3|66925.3|1677
1729940400000|2024-10-26 11:00:00|67071.9|66979.9|67162.4|67070.4|67185.5|67093.5|66977.5|66885.5|2212
1729944000000|2024-10-26 12:00:00|67162.8|67070.8|67051.4|66959.4|67204|67112|67021.7|66929.7|3460
1729947600000|2024-10-26 13:00:00|67050.6|66958.6|66912.5|66820.5|67147|67055|66906.4|66814.4|5029
1729951200000|2024-10-26 14:00:00|66912|66820|66812.7|66720.7|66976.6|66884.6|66760.6|66668.6|6512
1729954800000|2024-10-26 15:00:00|66812.8|66720.8|66900.4|66808.4|67026.6|66934.6|66789.5|66697.5|6458
1729958400000|2024-10-26 16:00:00|66900.7|66808.7|66994.6|66902.6|67071.6|66979.6|66804.9|66712.9|6489
1729962000000|2024-10-26 17:00:00|66994.8|66902.8|67089.3|66997.3|67164.9|67072.9|66982.4|66890.4|3786
1729965600000|2024-10-26 18:00:00|67080.7|66988.7|67054.1|66962.1|67173.1|67081.1|67041.9|66949.9|3243
1729969200000|2024-10-26 19:00:00|67053.6|66961.6|67208.9|67116.9|67216|67124|67053|66961|3384
1729972800000|2024-10-26 20:00:00|67209|67117|67292.3|67200.3|67480|67388|67160|67068|2769
1729976400000|2024-10-26 21:00:00|67293.4|67201.4|67192.9|67100.9|67301.4|67209.4|67120.4|67028.4|1290
1729980000000|2024-10-26 22:00:00|67205.3|67113.3|67151.2|67059.2|67261.3|67169.3|67127.3|67035.3|1485
1729983600000|2024-10-26 23:00:00|67151.4|67059.4|67111.7|67019.7|67177.7|67085.7|67104.5|67012.5|993
1729987200000|2024-10-27 00:00:00|67112.6|67020.6|67030.4|66938.4|67138.4|67046.4|66994.9|66902.9|1196
1729990800000|2024-10-27 01:00:00|67029.4|66937.4|67089.2|66997.2|67146|67054|66954.3|66862.3|1936
1729994400000|2024-10-27 02:00:00|67089|66997|67066.8|66974.8|67144.1|67052.1|67040.3|66948.3|1966
1729998000000|2024-10-27 03:00:00|67079.6|66987.6|67298|67206|67341.9|67249.9|67016.9|66924.9|2033
1730001600000|2024-10-27 04:00:00|67298.1|67206.1|67171.2|67079.2|67334.6|67242.6|67136.3|67044.3|1704
1730005200000|2024-10-27 05:00:00|67171.4|67079.4|67195.8|67103.8|67240.4|67148.4|67160.6|67068.6|1239
1730008800000|2024-10-27 06:00:00|67196.9|67104.9|67198.9|67106.9|67223.1|67131.1|67141.5|67049.5|1274
1730012400000|2024-10-27 07:00:00|67199.3|67107.3|67219|67127|67258.1|67166.1|67196.6|67104.6|1426
1730016000000|2024-10-27 08:00:00|67218.8|67126.8|67239.6|67147.6|67286|67194|67182.4|67090.4|1717
1730019600000|2024-10-27 09:00:00|67239.8|67147.8|67163.3|67071.3|67240|67148|67122.9|67030.9|1959
1730023200000|2024-10-27 10:00:00|67163.7|67071.7|67108.8|67016.8|67216.8|67124.8|67094|67002|2039
1730026800000|2024-10-27 11:00:00|67108.9|67016.9|67144.5|67052.5|67205.5|67113.5|67061.8|66969.8|2129
1730030400000|2024-10-27 12:00:00|67143.8|67051.8|67418.7|67326.7|67530.9|67438.9|67139.1|67047.1|3110
1730034000000|2024-10-27 13:00:00|67418.4|67326.4|67633.8|67541.8|67788.4|67696.4|67412.5|67320.5|3636
1730037600000|2024-10-27 14:00:00|67634.5|67542.5|67714.5|67622.5|67767.8|67675.8|67625.2|67533.2|3713
1730041200000|2024-10-27 15:00:00|67715.5|67623.5|67815.6|67723.6|67878.5|67786.5|67715.5|67623.5|2778
1730044800000|2024-10-27 16:00:00|67815.7|67723.7|67844|67752|67897.8|67805.8|67681.2|67589.2|4794
1730048400000|2024-10-27 17:00:00|67855.3|67763.3|67777.1|67685.1|68009.6|67917.6|67744.2|67652.2|4699
1730052000000|2024-10-27 18:00:00|67777.9|67685.9|67588.6|67496.6|67795.6|67703.6|67563.6|67471.6|2057
1730055600000|2024-10-27 19:00:00|67577.8|67485.8|67860.9|67768.9|67873.9|67781.9|67572.2|67480.2|2680
1730059200000|2024-10-27 20:00:00|67861.1|67769.1|67821.1|67649.1|67942.8|67850.8|67797.2|67625.2|2568
1730062800000|2024-10-27 21:00:00|67822.9|67650.9|67930|67838|68235.3|68063.3|67796.2|67624.2|2380
1730066400000|2024-10-27 22:00:00|68025.4|67933.4|68170|68078|68314.9|68222.9|68013.1|67921.1|738
1730070000000|2024-10-27 23:00:00|68176|68084|68070.5|67978.5|68317.9|68225.9|68045.9|67953.9|587
1730073600000|2024-10-28 00:00:00|68074|67982|67946|67854|68162.8|68070.8|67895.9|67803.9|814
1730077200000|2024-10-28 01:00:00|67928|67836|67797.9|67705.9|67956.5|67864.5|67789.1|67697.1|713
1730080800000|2024-10-28 02:00:00|67796|67704|67853.9|67761.9|67912.6|67820.6|67730.4|67638.4|660
1730084400000|2024-10-28 03:00:00|67850.3|67758.3|67773.6|67681.6|68034.4|67942.4|67750.1|67658.1|720
1730088000000|2024-10-28 04:00:00|67770.1|67678.1|67793.5|67701.5|67842.1|67750.1|67690|67598|650
1730091600000|2024-10-28 05:00:00|67788.3|67696.3|67956.9|67864.9|68007.4|67915.4|67670|67578|605
1730095200000|2024-10-28 06:00:00|67957.3|67865.3|68004.6|67912.6|68004.6|67912.6|67851.6|67759.6|435
1730098800000|2024-10-28 07:00:00|68006|67914|68466.8|68374.8|68724.5|68632.5|68006|67914|1734
1730102400000|2024-10-28 08:00:00|68468|68376|68386.8|68294.8|68642|68550|68384.4|68292.4|794
1730106000000|2024-10-28 09:00:00|68384|68292|68623.1|68531.1|68662|68570|68297.7|68205.7|660
1730109600000|2024-10-28 10:00:00|68618.8|68526.8|68678.7|68586.7|68884|68792|68601.4|68509.4|788
1730113200000|2024-10-28 11:00:00|68673.7|68581.7|68807.8|68715.8|68823.7|68731.7|68551.5|68459.5|764
1730116800000|2024-10-28 12:00:00|68807.9|68715.9|68961.2|68869.2|69115.5|69023.5|68645.1|68553.1|1993
1730120400000|2024-10-28 13:00:00|68958.6|68866.6|68868.5|68776.5|69331.1|69239.1|68831.9|68739.9|2664
1730124000000|2024-10-28 14:00:00|68870|68778|68894.4|68802.4|69141.5|69049.5|68743.1|68651.1|2787
1730127600000|2024-10-28 15:00:00|68898.9|68806.9|68546|68454|68907.9|68815.9|68483.6|68391.6|2074
1730131200000|2024-10-28 16:00:00|68543.1|68451.1|68770|68678|69026|68934|68512|68420|1402
1730134800000|2024-10-28 17:00:00|68767.2|68675.2|69024.7|68932.7|69260.8|69168.8|68570|68478|1615
1730138400000|2024-10-28 18:00:00|69017.6|68925.6|69258.1|69166.1|69290.6|69198.6|68912|68820|1165
1730142000000|2024-10-28 19:00:00|69246.7|69154.7|69669.5|69577.5|69951.3|69859.3|69226|69134|1954
1730145600000|2024-10-28 20:00:00|69678.5|69586.5|69698.8|69606.8|69769.7|69677.7|69494.9|69402.9|798
1730149200000|2024-10-28 21:00:00|69697.4|69605.4|69808.9|69716.9|69840.8|69748.8|69574.7|69482.7|1961
1730152800000|2024-10-28 22:00:00|69853.3|69761.3|70007.6|69915.6|70332.5|70240.5|69853.3|69761.3|2318
1730156400000|2024-10-28 23:00:00|70011|69919|70008.8|69916.8|70191.5|70099.5|69795.9|69703.9|1201
1730160000000|2024-10-29 00:00:00|70010.4|69918.4|70021.1|69929.1|70056.1|69964.1|69820|69728|904
1730163600000|2024-10-29 01:00:00|70018.6|69926.6|70348|70256|70403.2|70311.2|69895.5|69803.5|1171
1730167200000|2024-10-29 02:00:00|70356.6|70264.6|71236.7|71144.7|71612|71520|70280.7|70188.7|3365
1730170800000|2024-10-29 03:00:00|71236.1|71144.1|70991.2|70899.2|71470.2|71378.2|70940.1|70848.1|1444
1730174400000|2024-10-29 04:00:00|70996.5|70904.5|71134|71042|71185.9|71093.9|70979.3|70887.3|872
1730178000000|2024-10-29 05:00:00|71141.2|71049.2|71084|70992|71149.5|71057.5|70957.6|70865.6|665
1730181600000|2024-10-29 06:00:00|71085.3|70993.3|71294.5|71202.5|71410|71318|71058.6|70966.6|860
1730185200000|2024-10-29 07:00:00|71292.2|71200.2|71064|70972|71313.9|71221.9|70894.5|70802.5|933
1730188800000|2024-10-29 08:00:00|71065.8|70973.8|71198.5|71106.5|71273.8|71181.8|71033.2|70941.2|850
1730192400000|2024-10-29 09:00:00|71191.4|71099.4|71346|71254|71395.3|71303.3|71173.3|71081.3|509
1730196000000|2024-10-29 10:00:00|71347.4|71255.4|71229|71137|71390|71298|71146|71054|494
1730199600000|2024-10-29 11:00:00|71222.8|71130.8|71507|71415|71624.9|71532.9|71220.8|71128.8|849
1730203200000|2024-10-29 12:00:00|71495|71403|71168.8|71076.8|71553.7|71461.7|71168.8|71076.8|842
1730206800000|2024-10-29 13:00:00|71159.1|71067.1|71846|71754|71858.6|71766.6|70987.7|70895.7|1703
1730210400000|2024-10-29 14:00:00|71841.6|71749.6|71917.6|71825.6|72015.6|71923.6|71377.1|71285.1|3813
1730214000000|2024-10-29 15:00:00|71921.5|71829.5|72446.2|72354.2|72454|72362|71706.9|71614.9|3218
1730217600000|2024-10-29 16:00:00|72444.1|72352.1|72767.4|72675.4|72937.9|72845.9|72396.7|72304.7|2633
1730221200000|2024-10-29 17:00:00|72771|72679|72763.2|72671.2|73020|72928|72575.6|72483.6|1755
1730224800000|2024-10-29 18:00:00|72764.5|72672.5|73214.1|73122.1|73259.5|73167.5|72712.6|72620.6|1462
1730228400000|2024-10-29 19:00:00|73215.1|73123.1|72578|72486|73665|73573|72562.2|72470.2|2465
1730232000000|2024-10-29 20:00:00|72602|72510|72381.7|72289.7|72709|72617|71914.8|71822.8|1802
1730235600000|2024-10-29 21:00:00|72380.2|72288.2|72336|72244|72656.3|72564.3|72268.8|72176.8|2348
1730239200000|2024-10-29 22:00:00|72337|72245|72706|72614|73018|72926|72244|72152|828
1730242800000|2024-10-29 23:00:00|72707.2|72615.2|72782.4|72690.4|72854.8|72762.8|72562.6|72470.6|856
1730246400000|2024-10-30 00:00:00|72783.5|72691.5|72336|72244|72831.7|72739.7|72178.3|72086.3|925
1730250000000|2024-10-30 01:00:00|72327.1|72235.1|72461.4|72369.4|72461.4|72369.4|72060.5|71968.5|908
1730253600000|2024-10-30 02:00:00|72456|72364|72391.1|72299.1|72680.5|72588.5|72376|72284|780
1730257200000|2024-10-30 03:00:00|72391.6|72299.6|72290.4|72198.4|72528.1|72436.1|72223.5|72131.5|672
1730260800000|2024-10-30 04:00:00|72288|72196|72316.5|72224.5|72396|72304|72233.6|72141.6|393
1730264400000|2024-10-30 05:00:00|72330.5|72238.5|72547.3|72455.3|72559|72467|72326.1|72234.1|504
1730268000000|2024-10-30 06:00:00|72545.5|72453.5|72367.4|72275.4|72656|72564|72367.4|72275.4|558
1730271600000|2024-10-30 07:00:00|72360.3|72268.3|72279|72187|72494.5|72402.5|72156.8|72064.8|694
1730275200000|2024-10-30 08:00:00|72279.2|72187.2|72292|72200|72596|72504|72275|72183|994
1730278800000|2024-10-30 09:00:00|72287.3|72195.3|72622|72530|72634|72542|72277|72185|789
1730282400000|2024-10-30 10:00:00|72625|72533|72424|72332|72645.4|72553.4|72418|72326|630
1730286000000|2024-10-30 11:00:00|72416|72324|72031.9|71939.9|72416|72324|71980.6|71888.6|864
1730289600000|2024-10-30 12:00:00|72034|71942|71921.2|71829.2|72186.5|72094.5|71810.9|71718.9|1918
1730293200000|2024-10-30 13:00:00|71919.7|71827.7|72017|71925|72144.4|72052.4|71495.9|71403.9|2334
1730296800000|2024-10-30 14:00:00|72011|71919|72462.8|72370.8|72514|72422|71987.1|71895.1|2260
1730300400000|2024-10-30 15:00:00|72463.5|72371.5|72138.5|72046.5|72482.7|72390.7|71753.4|71661.4|1706
1730304000000|2024-10-30 16:00:00|72099.4|72007.4|72226.2|72134.2|72246|72154|71861.2|71769.2|1021
1730307600000|2024-10-30 17:00:00|72195.7|72103.7|71940.7|71848.7|72197.7|72105.7|71820|71728|650
1730311200000|2024-10-30 18:00:00|71947.2|71855.2|72031.6|71939.6|72189.6|72097.6|71921.5|71829.5|856
1730314800000|2024-10-30 19:00:00|72023.2|71931.2|71882|71790|72109.7|72017.7|71839|71747|936
1730318400000|2024-10-30 20:00:00|71868.2|71776.2|72911.5|72819.5|72911.5|72819.5|71707.8|71615.8|1955
1730322000000|2024-10-30 21:00:00|72915.9|72823.9|72446|72354|73023.4|72931.4|72182.1|72090.1|3199
1730325600000|2024-10-30 22:00:00|72427.7|72335.7|72430.2|72338.2|72692.1|72600.1|72330.9|72238.9|402
1730329200000|2024-10-30 23:00:00|72428.8|72336.8|72584.9|72492.9|72743|72651|72428.8|72336.8|181
1730332800000|2024-10-31 00:00:00|72318|72226|72202.8|72110.8|72374.9|72282.9|72088.5|71996.5|804
1730336400000|2024-10-31 01:00:00|72202.9|72110.9|72409.6|72317.6|72490.1|72398.1|72069.7|71977.7|955
1730340000000|2024-10-31 02:00:00|72409.8|72317.8|72592.4|72500.4|72621.5|72529.5|72228.1|72136.1|788
1730343600000|2024-10-31 03:00:00|72596.3|72504.3|72392.9|72300.9|72635.1|72543.1|72330.2|72238.2|622
1730347200000|2024-10-31 04:00:00|72395.9|72303.9|72320|72228|72426.9|72334.9|72259.6|72167.6|528
1730350800000|2024-10-31 05:00:00|72316.2|72224.2|72328|72236|72430.2|72338.2|72253.9|72161.9|336
1730354400000|2024-10-31 06:00:00|72318.6|72226.6|72255.5|72163.5|72366|72274|72197.3|72105.3|493
1730358000000|2024-10-31 07:00:00|72255.8|72163.8|72459.6|72367.6|72517.1|72425.1|72196.1|72104.1|557
1730361600000|2024-10-31 08:00:00|72461.2|72369.2|72322.1|72230.1|72493.5|72401.5|72200.2|72108.2|695
1730365200000|2024-10-31 09:00:00|72315.8|72223.8|72350.1|72258.1|72439.7|72347.7|72294.1|72202.1|408
1730368800000|2024-10-31 10:00:00|72347.5|72255.5|72680.2|72588.2|72738.8|72646.8|72269.2|72177.2|910
1730372400000|2024-10-31 11:00:00|72685.3|72593.3|72264.1|72172.1|72705.4|72613.4|72260.2|72168.2|923
1730376000000|2024-10-31 12:00:00|72269.2|72177.2|72160.2|72068.2|72312.3|72220.3|72024.2|71932.2|1180
1730379600000|2024-10-31 13:00:00|72154.1|72062.1|71351|71259|72221.5|72129.5|71158|71066|2445
1730383200000|2024-10-31 14:00:00|71359.6|71267.6|70796.4|70704.4|71421.9|71329.9|70678|70586|3983
1730386800000|2024-10-31 15:00:00|70791.9|70699.9|70666.4|70574.4|71089.1|70997.1|70482|70390|2005
1730390400000|2024-10-31 16:00:00|70663|70571|70452.2|70360.2|70947.4|70855.4|70410.4|70318.4|1324
1730394000000|2024-10-31 17:00:00|70435.1|70343.1|70831.3|70739.3|70836.1|70744.1|70421.5|70329.5|1408
1730397600000|2024-10-31 18:00:00|70832.6|70740.6|70667|70575|70832.6|70740.6|70167.1|70075.1|1345
1730401200000|2024-10-31 19:00:00|70665|70573|70110.6|70018.6|70779.8|70687.8|70083|69991|820
1730404800000|2024-10-31 20:00:00|70115.2|70023.2|70040.1|69948.1|70316.1|70224.1|69732.9|69640.9|793
1730408400000|2024-10-31 21:00:00|70042.7|69950.7|70472.6|70380.6|70554.8|70462.8|69866.9|69774.9|3861
1730412000000|2024-10-31 22:00:00|70481.6|70389.6|70496.1|70404.1|70549.1|70457.1|70224.1|70132.1|476
1730415600000|2024-10-31 23:00:00|70513.1|70421.1|70351|70259|70670.2|70578.2|70351|70259|418
1730419200000|2024-11-01 00:00:00|70345.5|70253.5|70263.1|70171.1|70501.4|70409.4|70201.4|70109.4|391
1730422800000|2024-11-01 01:00:00|70267|70175|69439.6|69347.6|70337.1|70245.1|69351|69259|1185
1730426400000|2024-11-01 02:00:00|69432.6|69340.6|69590.2|69498.2|69626.1|69534.1|68899.3|68807.3|1814
1730430000000|2024-11-01 03:00:00|69590.6|69498.6|69399.1|69307.1|69738.1|69646.1|69371.7|69279.7|776
1730433600000|2024-11-01 04:00:00|69399.4|69307.4|69616|69524|69657|69565|69384.1|69292.1|360
1730437200000|2024-11-01 05:00:00|69622.2|69530.2|69658.8|69566.8|69696.1|69604.1|69576.9|69484.9|234
1730440800000|2024-11-01 06:00:00|69653.8|69561.8|69261.3|69169.3|69701.2|69609.2|69259.5|69167.5|547
1730444400000|2024-11-01 07:00:00|69246|69154|69335.8|69243.8|69453.8|69361.8|69128|69036|793
1730448000000|2024-11-01 08:00:00|69336.4|69244.4|69401.4|69309.4|69559.1|69467.1|69291.6|69199.6|672
1730451600000|2024-11-01 09:00:00|69412.8|69320.8|69567.9|69475.9|69618.4|69526.4|69363.3|69271.3|512
1730455200000|2024-11-01 10:00:00|69569.5|69477.5|70015.3|69923.3|70189.4|70097.4|69556.5|69464.5|1046
1730458800000|2024-11-01 11:00:00|70025.1|69933.1|70050.7|69958.7|70260|70168|70016.6|69924.6|629
1730462400000|2024-11-01 12:00:00|70052.9|69960.9|70387.2|70295.2|70499|70407|69928.5|69836.5|1823
1730466000000|2024-11-01 13:00:00|70386|70294|71246.1|71154.1|71258.5|71166.5|70190.5|70098.5|1688
1730469600000|2024-11-01 14:00:00|71243.5|71151.5|71310.6|71218.6|71662.5|71570.5|70958.6|70866.6|3940
1730473200000|2024-11-01 15:00:00|71317|71225|69433.8|69341.8|71396.1|71304.1|69080.1|68988.1|4627
1730476800000|2024-11-01 16:00:00|69434.9|69342.9|69966.7|69874.7|70545.5|70453.5|69401.1|69309.1|4170
1730480400000|2024-11-01 17:00:00|69965.1|69873.1|69629.5|69537.5|70222.5|70130.5|69514.5|69422.5|2844
1730484000000|2024-11-01 18:00:00|69629.6|69537.6|69197.7|69105.7|69682.4|69590.4|69114.1|69022.1|1934
1730487600000|2024-11-01 19:00:00|69198.8|69106.8|69316.2|69224.2|69484.1|69392.1|68864.8|68772.8|1976
1730491200000|2024-11-01 20:00:00|69314|69222|69479.9|69387.9|69494|69402|69235|69143|807
1730534400000|2024-11-02 08:00:00|69853.7|69761.7|69672|69580|69889.2|69797.2|69623.5|69531.5|1429
1730538000000|2024-11-02 09:00:00|69673.7|69581.7|69599|69507|69712.2|69620.2|69552.6|69460.6|1481
1730541600000|2024-11-02 10:00:00|69598.4|69506.4|69660.5|69568.5|69663.5|69571.5|69458|69366|1895
1730545200000|2024-11-02 11:00:00|69658.5|69566.5|69645.6|69553.6|69736.5|69644.5|69612.5|69520.5|1428
1730548800000|2024-11-02 12:00:00|69645.5|69553.5|69497.3|69405.3|69723.5|69631.5|69429.7|69337.7|4237
1730552400000|2024-11-02 13:00:00|69497.4|69405.4|69406.4|69314.4|69744.3|69652.3|69401.2|69309.2|4971
1730556000000|2024-11-02 14:00:00|69407.3|69315.3|69303.3|69211.3|69476.9|69384.9|69065.3|68973.3|5051
1730559600000|2024-11-02 15:00:00|69298.5|69206.5|69433.3|69341.3|69484.4|69392.4|69176.1|69084.1|2806
1730563200000|2024-11-02 16:00:00|69433.5|69341.5|69625.9|69533.9|69649.8|69557.8|69358.6|69266.6|1911
1730566800000|2024-11-02 17:00:00|69625.4|69533.4|69442.3|69350.3|69637.6|69545.6|69380.1|69288.1|1724
1730570400000|2024-11-02 18:00:00|69442.1|69350.1|69463.3|69371.3|69523.6|69431.6|69267.5|69175.5|1771
1730574000000|2024-11-02 19:00:00|69462.9|69370.9|69551.8|69459.8|69603.8|69511.8|69426.1|69334.1|966
1730577600000|2024-11-02 20:00:00|69552.3|69460.3|69574.5|69482.5|69610.5|69518.5|69505.7|69413.7|1041
1730581200000|2024-11-02 21:00:00|69575.1|69483.1|69479.2|69387.2|69601.1|69509.1|69479.2|69387.2|571
1730584800000|2024-11-02 22:00:00|69479.1|69387.1|69471.2|69379.2|69585.1|69493.1|69398.4|69306.4|1119
1730588400000|2024-11-02 23:00:00|69464.7|69372.7|69410.6|69318.6|69488.8|69396.8|69200.7|69108.7|2032
1730592000000|2024-11-03 00:00:00|69410.5|69318.5|69200.4|69108.4|69426.5|69334.5|69199.1|69107.1|2180
1730595600000|2024-11-03 01:00:00|69201.2|69109.2|69050.2|68958.2|69271|69179|69030.8|68938.8|2527
1730599200000|2024-11-03 02:00:00|69049.4|68957.4|68251|68159|69065.1|68973.1|67895.9|67803.9|8183
1730602800000|2024-11-03 03:00:00|68248.4|68156.4|68420.5|68328.5|68486.1|68394.1|68056.8|67964.8|4409
1730606400000|2024-11-03 04:00:00|68419.1|68327.1|68629.6|68537.6|68733.4|68641.4|68341.5|68249.5|2600
1730610000000|2024-11-03 05:00:00|68629.5|68537.5|68472.9|68380.9|68730.2|68638.2|68467.9|68375.9|2196
1730613600000|2024-11-03 06:00:00|68471.3|68379.3|68614.7|68522.7|68814.6|68722.6|68431.3|68339.3|2176
1730617200000|2024-11-03 07:00:00|68615|68523|68425|68333|68752.8|68660.8|68412.5|68320.5|2635
1730620800000|2024-11-03 08:00:00|68425.1|68333.1|68513.6|68421.6|68644.1|68552.1|68337|68245|2144
1730624400000|2024-11-03 09:00:00|68518.4|68426.4|68277.6|68185.6|68574.9|68482.9|68239.4|68147.4|2301
1730628000000|2024-11-03 10:00:00|68278.6|68186.6|68476.1|68384.1|68600.7|68508.7|68277.9|68185.9|2181
1730631600000|2024-11-03 11:00:00|68476.4|68384.4|68393.9|68301.9|68625.5|68533.5|68356|68264|3061
1730635200000|2024-11-03 12:00:00|68393.5|68301.5|68528.5|68436.5|68594.5|68502.5|68331.9|68239.9|4183
1730638800000|2024-11-03 13:00:00|68529.9|68437.9|68085.2|67993.2|68547.7|68455.7|68022.8|67930.8|4923
1730642400000|2024-11-03 14:00:00|68085.9|67993.9|67814.1|67722.1|68227.6|68135.6|67634.1|67542.1|7646
1730646000000|2024-11-03 15:00:00|67815.7|67723.7|68131.9|68039.9|68264.2|68172.2|67514.8|67422.8|7447
1730649600000|2024-11-03 16:00:00|68131.8|68039.8|68191.9|68099.9|68582.2|68490.2|68094.1|68002.1|6285
1730653200000|2024-11-03 17:00:00|68189|68097|68396.3|68304.3|68514.9|68422.9|68177.4|68085.4|3529
1730656800000|2024-11-03 18:00:00|68394.6|68302.6|68054|67962|68481.9|68389.9|67737|67645|3700
1730660400000|2024-11-03 19:00:00|68054.1|67962.1|68714.1|68622.1|68729.3|68637.3|68038.9|67946.9|3898
1730664000000|2024-11-03 20:00:00|68714.3|68622.3|69047.4|68875.4|69054.1|68882.1|68535.2|68443.2|4353
1730667600000|2024-11-03 21:00:00|69047.5|68875.5|69222.5|69050.5|69432.4|69260.4|69042.4|68870.4|4244
1730671200000|2024-11-03 22:00:00|69223.5|69051.5|68916.1|68824.1|69333.4|69241.4|68823.8|68731.8|1654
1730674800000|2024-11-03 23:00:00|68916|68824|68813|68721|68948.1|68856.1|68552|68460|1854
1730678400000|2024-11-04 00:00:00|68806|68714|68750.1|68658.1|68806|68714|68279.5|68187.5|1661
1730682000000|2024-11-04 01:00:00|68766.7|68674.7|69016.1|68924.1|69073.2|68981.2|68596|68504|2342
1730685600000|2024-11-04 02:00:00|69020.3|68928.3|69346.3|69254.3|69375.5|69283.5|68925.7|68833.7|1219
1730689200000|2024-11-04 03:00:00|69348.1|69256.1|69072.5|68980.5|69536.5|69444.5|69051.1|68959.1|891
1730692800000|2024-11-04 04:00:00|69073.7|68981.7|69190.2|69098.2|69432.1|69340.1|69073.7|68981.7|615
1730696400000|2024-11-04 05:00:00|69192.9|69100.9|68855.5|68763.5|69218|69126|68762.5|68670.5|778
1730700000000|2024-11-04 06:00:00|68853.6|68761.6|69160|69068|69202.1|69110.1|68853.6|68761.6|625
1730703600000|2024-11-04 07:00:00|69166.3|69074.3|68674.1|68582.1|69210|69118|68674.1|68582.1|730
1730707200000|2024-11-04 08:00:00|68666.7|68574.7|68724.1|68632.1|68765.7|68673.7|68531.8|68439.8|748
1730710800000|2024-11-04 09:00:00|68727.1|68635.1|68686.8|68594.8|68933|68841|68526|68434|841
1730714400000|2024-11-04 10:00:00|68688.1|68596.1|68884.6|68792.6|68957.2|68865.2|68648|68556|966
1730718000000|2024-11-04 11:00:00|68881|68789|68845|68753|69056.1|68964.1|68746|68654|968
1730721600000|2024-11-04 12:00:00|68841.4|68749.4|69022.2|68930.2|69051.2|68959.2|68792|68700|853
1730725200000|2024-11-04 13:00:00|69025.6|68933.6|68718.9|68626.9|69296.9|69204.9|68697.5|68605.5|1109
1730728800000|2024-11-04 14:00:00|68722.1|68630.1|68440|68348|68761|68669|68249|68157|2024
1730732400000|2024-11-04 15:00:00|68442|68350|68691.9|68599.9|68798.2|68706.2|68284|68192|1851
1730736000000|2024-11-04 16:00:00|68692.6|68600.6|67793.3|67701.3|68837.1|68745.1|67666.1|67574.1|2373
1730739600000|2024-11-04 17:00:00|67783.5|67691.5|67867.5|67775.5|67968.6|67876.6|67291.2|67199.2|2146
1730743200000|2024-11-04 18:00:00|67871|67779|67693.6|67601.6|68089.4|67997.4|67618.6|67526.6|1664
1730746800000|2024-11-04 19:00:00|67697.1|67605.1|67895.4|67803.4|68087.9|67995.9|67686.1|67594.1|1103
1730750400000|2024-11-04 20:00:00|67895.6|67803.6|67381.1|67289.1|67895.6|67803.6|67363.3|67271.3|1149
1730754000000|2024-11-04 21:00:00|67376|67284|67159|67067|67650.4|67558.4|66869.2|66777.2|9430
1730757600000|2024-11-04 22:00:00|67153.9|67061.9|67978.6|67886.6|68136.4|68044.4|67090.5|66998.5|4709
1730761200000|2024-11-04 23:00:00|67975|67883|67896.1|67804.1|68059.9|67967.9|67682.9|67590.9|1225
1730764800000|2024-11-05 00:00:00|67884.5|67792.5|68067.6|67975.6|68207.8|68115.8|67845.1|67753.1|1335
1730768400000|2024-11-05 01:00:00|68069.2|67977.2|68034.2|67942.2|68127.7|68035.7|67517.5|67425.5|1670
1730772000000|2024-11-05 02:00:00|68054.7|67962.7|67918.4|67826.4|68109.9|68017.9|67864.7|67772.7|1077
1730775600000|2024-11-05 03:00:00|67922.5|67830.5|68287.2|68195.2|68288.9|68196.9|67919.1|67827.1|604
1730779200000|2024-11-05 04:00:00|68293.3|68201.3|68384.9|68292.9|68517.1|68425.1|68259|68167|478
1730782800000|2024-11-05 05:00:00|68376.2|68284.2|68777.1|68685.1|68818|68726|68360.9|68268.9|562
1730786400000|2024-11-05 06:00:00|68779.1|68687.1|68824.1|68732.1|68838.3|68746.3|68614|68522|614
1730790000000|2024-11-05 07:00:00|68804.1|68712.1|68939.1|68847.1|69007.9|68915.9|68623.1|68531.1|799
1730793600000|2024-11-05 08:00:00|68942.5|68850.5|69081.1|68989.1|69081.1|68989.1|68828.2|68736.2|820
1730797200000|2024-11-05 09:00:00|69082.6|68990.6|68822.5|68730.5|69137.3|69045.3|68784.1|68692.1|864
1730800800000|2024-11-05 10:00:00|68817|68725|68810.3|68718.3|68884|68792|68661.1|68569.1|595
1730804400000|2024-11-05 11:00:00|68812.4|68720.4|68858|68766|69009.4|68917.4|68804.5|68712.5|602
1730808000000|2024-11-05 12:00:00|68861|68769|68910.9|68818.9|68984.1|68892.1|68712.5|68620.5|809
1730811600000|2024-11-05 13:00:00|68906.1|68814.1|68866|68774|68941.7|68849.7|68719|68627|920
1730815200000|2024-11-05 14:00:00|68858.1|68766.1|70020|69928|70365.5|70273.5|68810.1|68718.1|2687
1730818800000|2024-11-05 15:00:00|70018.7|69926.7|69678.7|69586.7|70117.4|70025.4|69262.5|69170.5|4246
1730822400000|2024-11-05 16:00:00|69679|69587|70234|70142|70596|70504|69570.1|69478.1|3535
1730826000000|2024-11-05 17:00:00|70237.3|70145.3|69998|69906|70453.1|70361.1|69936.5|69844.5|2038
1730829600000|2024-11-05 18:00:00|70000.4|69908.4|70268.5|70176.5|70306|70214|69784.6|69692.6|2142
1730833200000|2024-11-05 19:00:00|70279.8|70187.8|69028.4|68936.4|70318|70226|68794.8|68702.8|2719
1730836800000|2024-11-05 20:00:00|69033.9|68941.9|69480|69388|69696.1|69604.1|68877.7|68785.7|3992
1730840400000|2024-11-05 21:00:00|69480.2|69388.2|69207|69115|69651|69559|69130.2|69038.2|4640
1730844000000|2024-11-05 22:00:00|69208.3|69116.3|69636.1|69544.1|69640.1|69548.1|68936|68844|5047
1730847600000|2024-11-05 23:00:00|69640|69548|69422.2|69330.2|69944|69852|69337.7|69245.7|2513
1730851200000|2024-11-06 00:00:00|69424|69332|71146.6|71054.6|71502.2|71410.2|69337.7|69245.7|6420
1730854800000|2024-11-06 01:00:00|71145.1|71053.1|71177.6|71085.6|71461.9|71369.9|70670.6|70578.6|6528
1730858400000|2024-11-06 02:00:00|71176.1|71084.1|73141.5|73049.5|73345.5|73253.5|71000.2|70908.2|6685
1730862000000|2024-11-06 03:00:00|73146.6|73054.6|74392.4|74300.4|75107.5|75015.5|73126.9|73034.9|5368
1730865600000|2024-11-06 04:00:00|74399.3|74307.3|74301.9|74209.9|75010|74918|73960.1|73868.1|4945
1730869200000|2024-11-06 05:00:00|74307.1|74215.1|74817|74725|74900.8|74808.8|73716.5|73624.5|4945
1730872800000|2024-11-06 06:00:00|74828|74736|74302|74210|75450|75358|74257.1|74165.1|6006
1730876400000|2024-11-06 07:00:00|74303|74211|73422.2|73330.2|74705|74613|73213.6|73121.6|6029
1730880000000|2024-11-06 08:00:00|73421.1|73329.1|73509|73417|73586.2|73494.2|72746.1|72654.1|6019
1730883600000|2024-11-06 09:00:00|73514.8|73422.8|73817.2|73725.2|74132.5|74040.5|73506.3|73414.3|3478
1730887200000|2024-11-06 10:00:00|73830|73738|73880.8|73788.8|73996|73904|73432.2|73340.2|2703
1730890800000|2024-11-06 11:00:00|73884|73792|74323.2|74231.2|74526|74434|73710|73618|3122
1730894400000|2024-11-06 12:00:00|74325.4|74233.4|74224.6|74132.6|74812.6|74720.6|74219.3|74127.3|2389
1730898000000|2024-11-06 13:00:00|74231.8|74139.8|74038.9|73946.9|74329.9|74237.9|73646.1|73554.1|2922
1730901600000|2024-11-06 14:00:00|74038.5|73946.5|73686.9|73594.9|74779.3|74687.3|73554|73462|4593
1730905200000|2024-11-06 15:00:00|73688.2|73596.2|74363.4|74271.4|74545|74453|73577.9|73485.9|3196
1730908800000|2024-11-06 16:00:00|74356.8|74264.8|74378.4|74286.4|74612.5|74520.5|74196|74104|1888
1730912400000|2024-11-06 17:00:00|74352|74260|74505.7|74413.7|74710.5|74618.5|74205.8|74113.8|1346
1730916000000|2024-11-06 18:00:00|74489.7|74397.7|75137.4|75045.4|75204.6|75112.6|74476|74384|1253
1730919600000|2024-11-06 19:00:00|75274.5|75091.3|75864.8|75772.8|75874.8|75782.8|75120.7|75028.7|1281
1730923200000|2024-11-06 20:00:00|75864.5|75772.5|76142.7|76050.7|76441|76349|75581.4|75489.4|1528
1730926800000|2024-11-06 21:00:00|76159.4|76067.4|75945.5|75853.5|76244.8|76152.8|75744.6|75652.6|8538
1730930400000|2024-11-06 22:00:00|75956.3|75864.3|75692|75600|76111.5|76019.5|75592.3|75500.3|7266
1730934000000|2024-11-06 23:00:00|75692.7|75600.7|75630.9|75538.9|75886.1|75794.1|75616.1|75524.1|1312
1730937600000|2024-11-07 00:00:00|75628.5|75536.5|75397.9|75305.9|75694.9|75602.9|75131.3|75039.3|1359
1730941200000|2024-11-07 01:00:00|75392.9|75300.9|75443.3|75351.3|76072.5|75980.5|75274|75182|3529
1730944800000|2024-11-07 02:00:00|75442.3|75350.3|75324.9|75232.9|75510.4|75418.4|75200.1|75108.1|1473
1730948400000|2024-11-07 03:00:00|75323|75231|75105|75013|75441.6|75349.6|75066|74974|1535
1730952000000|2024-11-07 04:00:00|75106.8|75014.8|74773.3|74681.3|75109.2|75017.2|74669.5|74577.5|1175
1730955600000|2024-11-07 05:00:00|74770.2|74678.2|74805.9|74713.9|74946|74854|74728.2|74636.2|977
1730959200000|2024-11-07 06:00:00|74802|74710|74818.4|74726.4|74837.7|74745.7|74475.1|74383.1|1688
1730962800000|2024-11-07 07:00:00|74823.4|74731.4|74814.7|74722.7|75014.7|74922.7|74727.8|74635.8|1276
1730966400000|2024-11-07 08:00:00|74820.1|74728.1|75204.6|75112.6|75204.6|75112.6|74726.1|74634.1|1871
1730970000000|2024-11-07 09:00:00|75202.5|75110.5|74972.6|74880.6|75206|75114|74882.6|74790.6|1042
1730973600000|2024-11-07 10:00:00|74962.8|74870.8|75084.8|74992.8|75084.8|74992.8|74812.5|74720.5|1138
1730977200000|2024-11-07 11:00:00|75080.4|74988.4|74803.5|74711.5|75089.2|74997.2|74760.8|74668.8|1020
1730980800000|2024-11-07 12:00:00|74802.4|74710.4|75047.4|74955.4|75176.2|75084.2|74789.3|74697.3|4251
1730984400000|2024-11-07 13:00:00|75050.8|74958.8|74728.3|74636.3|75095.5|75003.5|74654.7|74562.7|5861
1730988000000|2024-11-07 14:00:00|74728.4|74636.4|74882.4|74790.4|75054.9|74962.9|74582.7|74490.7|8004
1730991600000|2024-11-07 15:00:00|74879.6|74787.6|76127.3|76035.3|76127.5|76035.5|74740.9|74648.9|8442
1730995200000|2024-11-07 16:00:00|76126.7|76034.7|75955.7|75863.7|76262.1|76170.1|75608.1|75516.1|6812
1730998800000|2024-11-07 17:00:00|75955.6|75863.6|76342|76250|76537.8|76445.8|75813.9|75721.9|7642
1731002400000|2024-11-07 18:00:00|76344|76252|76655.3|76563.3|76770.3|76678.3|75884.3|75792.3|7698
1731006000000|2024-11-07 19:00:00|76658.6|76566.6|76585.3|76493.3|76665.7|76573.7|75999.9|75907.9|9463
1731009600000|2024-11-07 20:00:00|76585.4|76493.4|76537.9|76445.9|76922.9|76830.9|76374.7|76282.7|7471
1731013200000|2024-11-07 21:00:00|76539.5|76447.5|75952.1|75860.1|76666.3|76574.3|75911.6|75819.6|4799
1731016800000|2024-11-07 22:00:00|75940.9|75848.9|75907.4|75815.4|76054.4|75962.4|75551.5|75459.5|3995
1731020400000|2024-11-07 23:00:00|75918|75826|75906.4|75814.4|76134|76042|75768|75676|1051
1731024000000|2024-11-08 00:00:00|75910.6|75818.6|76063.1|75971.1|76410|76318|75894.5|75802.5|1425
1731027600000|2024-11-08 01:00:00|76066.9|75974.9|76024.9|75932.9|76360.8|76268.8|75891|75799|1404
1731031200000|2024-11-08 02:00:00|76026.8|75934.8|75762.9|75670.9|76064|75972|75714.4|75622.4|940
1731034800000|2024-11-08 03:00:00|75746.2|75654.2|75945|75853|75945|75853|75642.3|75550.3|769
1731038400000|2024-11-08 04:00:00|75944.2|75852.2|75896.3|75804.3|76078|75986|75866.1|75774.1|421
1731042000000|2024-11-08 05:00:00|75862.1|75770.1|76034|75942|76202|76110|75862.1|75770.1|752
1731045600000|2024-11-08 06:00:00|76038.8|75946.8|75927.4|75835.4|76065.9|75973.9|75889.4|75797.4|565
1731049200000|2024-11-08 07:00:00|75918.9|75826.9|76225.7|76133.7|76266.8|76174.8|75746|75654|726
1731052800000|2024-11-08 08:00:00|76219.3|76127.3|75857.5|75765.5|76228.9|76136.9|75832|75740|667
1731056400000|2024-11-08 09:00:00|75859.5|75767.5|76002.8|75910.8|76114.8|76022.8|75847.1|75755.1|427
1731060000000|2024-11-08 10:00:00|75999.6|75907.6|76322.6|76230.6|76366|76274|75840.3|75748.3|546
1731063600000|2024-11-08 11:00:00|76324.5|76232.5|76049.3|75957.3|76333.8|76241.8|76045.5|75953.5|628
1731067200000|2024-11-08 12:00:00|76050.9|75958.9|76132|76040|76225.1|76133.1|76002.7|75910.7|699
1731070800000|2024-11-08 13:00:00|76119.4|76027.4|76271.3|76179.3|76282.6|76190.6|75909.8|75817.8|1133
1731074400000|2024-11-08 14:00:00|76274.9|76182.9|75829.3|75737.3|76342.7|76250.7|75679.6|75587.6|1683
1731078000000|2024-11-08 15:00:00|75816.2|75724.2|76480.1|76388.1|76634|76542|75686.2|75594.2|2503
1731081600000|2024-11-08 16:00:00|76480.3|76388.3|75967.4|75875.4|76560.9|76468.9|75880|75788|1459
1731085200000|2024-11-08 17:00:00|75962.7|75870.7|76432|76340|76563.5|76471.5|75878|75786|1211
1731088800000|2024-11-08 18:00:00|76434.5|76342.5|76882.7|76790.7|77046|76954|76397|76305|1084
1731092400000|2024-11-08 19:00:00|76871.8|76779.8|77000.3|76908.3|77219.7|77127.7|76831.5|76739.5|1170
1731096000000|2024-11-08 20:00:00|77004.6|76912.6|76632.4|76540.4|77114.5|77022.5|76471.1|76379.1|1212
1731099600000|2024-11-08 21:00:00|76637.3|76545.3|76550.3|76458.3|76772.1|76680.1|76441.6|76349.6|3532
1731139200000|2024-11-09 08:00:00|76593.1|76501.1|76597|76505|76788.3|76696.3|76494.7|76402.7|2391
1731142800000|2024-11-09 09:00:00|76598.5|76506.5|76614.1|76522.1|76695|76603|76560.8|76468.8|1933
1731146400000|2024-11-09 10:00:00|76614.3|76522.3|76517.6|76425.6|76682.8|76590.8|76467.4|76375.4|2111
1731150000000|2024-11-09 11:00:00|76519.7|76427.7|76542.9|76450.9|76571.6|76479.6|76430.5|76338.5|1768
1731153600000|2024-11-09 12:00:00|76545.9|76453.9|76341.2|76249.2|76598.8|76506.8|76332.8|76240.8|1914
1731157200000|2024-11-09 13:00:00|76338.3|76246.3|76478.6|76386.6|76541.5|76449.5|76338.3|76246.3|2082
1731160800000|2024-11-09 14:00:00|76475.3|76383.3|76413.9|76321.9|76498|76406|76329.5|76237.5|3565
1731164400000|2024-11-09 15:00:00|76414.1|76322.1|76376.1|76284.1|76470.1|76378.1|76337|76245|2452
1731168000000|2024-11-09 16:00:00|76375.2|76283.2|76139.6|76047.6|76379.9|76287.9|76110.2|76018.2|3043
1731171600000|2024-11-09 17:00:00|76139.5|76047.5|76290.7|76198.7|76293.4|76201.4|75773.1|75681.1|3879
1731175200000|2024-11-09 18:00:00|76289.1|76197.1|76414.7|76322.7|76442.7|76350.7|76249.3|76157.3|2609
1731178800000|2024-11-09 19:00:00|76414.4|76322.4|76261.5|76169.5|76758|76666|76172.1|76080.1|4494
1731182400000|2024-11-09 20:00:00|76261.3|76169.3|76350.9|76258.9|76418.6|76326.6|76228.4|76136.4|2997
1731186000000|2024-11-09 21:00:00|76350.8|76258.8|76504.6|76412.6|76532.5|76440.5|76278.2|76186.2|3017
1731189600000|2024-11-09 22:00:00|76506.2|76414.2|76567.7|76475.7|76660.1|76568.1|76418.2|76326.2|3190
1731193200000|2024-11-09 23:00:00|76567|76475|76729.4|76637.4|76961.7|76869.7|76526.7|76434.7|6117
1731196800000|2024-11-10 00:00:00|76730.8|76638.8|76933.1|76841.1|77154.1|77062.1|76555.1|76463.1|6128
1731200400000|2024-11-10 01:00:00|76932.9|76840.9|76755.9|76663.9|77019.4|76927.4|76724.8|76632.8|5598
1731204000000|2024-11-10 02:00:00|76754.5|76662.5|77091.4|76999.4|77543.2|77451.2|76711.2|76619.2|6623
1731207600000|2024-11-10 03:00:00|77092|77000|77269.9|77177.9|77486.3|77394.3|77041.9|76949.9|4841
1731211200000|2024-11-10 04:00:00|77267.1|77175.1|79181.8|79089.8|79383.1|79291.1|77200.5|77108.5|7477
1731214800000|2024-11-10 05:00:00|79182.2|79090.2|79123|79031|79820.4|79728.4|78873.8|78781.8|11620
1731218400000|2024-11-10 06:00:00|79122.8|79030.8|78955.7|78863.7|79304.8|79212.8|78671.5|78579.5|8141
1731222000000|2024-11-10 07:00:00|78956|78864|78883.7|78791.7|79203.4|79111.4|78794|78702|6127
1731225600000|2024-11-10 08:00:00|78883.4|78791.4|79184.9|79092.9|79191.3|79099.3|78883.4|78791.4|5047
1731229200000|2024-11-10 09:00:00|79187.6|79095.6|79424.7|79332.7|79551.6|79459.6|79171.7|79079.7|5021
1731232800000|2024-11-10 10:00:00|79424.9|79332.9|79606.3|79514.3|79826.8|79734.8|79335.4|79243.4|6102
1731236400000|2024-11-10 11:00:00|79600.8|79508.8|79899.2|79807.2|80083.8|79991.8|79598.3|79506.3|8153
1731240000000|2024-11-10 12:00:00|79903.7|79811.7|79498.2|79406.2|80144.9|80052.9|79373.7|79281.7|5539
1731243600000|2024-11-10 13:00:00|79718|79626|79784.3|79692.3|79960.9|79868.9|79599.1|79507.1|7552
1731247200000|2024-11-10 14:00:00|79782|79690|79565.2|79473.2|80027.8|79935.8|79249|79157|8538
1731250800000|2024-11-10 15:00:00|79572.1|79480.1|79751.1|79659.1|79822.1|79730.1|79435.8|79343.8|9114
1731254400000|2024-11-10 16:00:00|79758.1|79666.1|79843|79751|79846.2|79754.2|79544.9|79452.9|6430
1731258000000|2024-11-10 17:00:00|79841.3|79749.3|80400.5|80308.5|80775.2|80683.2|79705.7|79613.7|7181
1731261600000|2024-11-10 18:00:00|80400.4|80308.4|80587.8|80495.8|81117.1|81025.1|80400.4|80308.4|11238
1731265200000|2024-11-10 19:00:00|80594.5|80502.5|79806.5|79714.5|80921.1|80829.1|79396.4|79304.4|9002
1731268800000|2024-11-10 20:00:00|79806.4|79714.4|79048.8|78876.8|79957.2|79865.2|79043.4|78871.4|9295
1731272400000|2024-11-10 21:00:00|79051.7|78879.7|79968.8|79796.8|80103.9|79931.9|78586.2|78414.2|9608
1731276000000|2024-11-10 22:00:00|79966.9|79794.9|80677.3|80585.3|81540.6|81448.6|79890.4|79718.4|3824
1731279600000|2024-11-10 23:00:00|80677.6|80585.6|80418|80326|80742|80650|80015.8|79923.8|1895
1731283200000|2024-11-11 00:00:00|80416|80324|80613.9|80521.9|80862.4|80770.4|80270.6|80178.6|2198
1731286800000|2024-11-11 01:00:00|80625.8|80533.8|81258|81166|81779|81687|80425.5|80333.5|2161
1731290400000|2024-11-11 02:00:00|81254.3|81162.3|81489.7|81397.7|81573.5|81481.5|81107.4|81015.4|2021
1731294000000|2024-11-11 03:00:00|81485.7|81393.7|81671.4|81579.4|81887|81795|81010|80918|1636
1731297600000|2024-11-11 04:00:00|81675.1|81583.1|81508.2|81416.2|81776.6|81684.6|81225|81133|1181
1731301200000|2024-11-11 05:00:00|81504.8|81412.8|80578.2|80486.2|81608.8|81516.8|80493.8|80401.8|1853
1731304800000|2024-11-11 06:00:00|80640|80548|80944|80852|81296|81204|80629.4|80537.4|1470
1731308400000|2024-11-11 07:00:00|80916.7|80824.7|81206|81114|81248.9|81156.9|80829|80737|1005
1731312000000|2024-11-11 08:00:00|81200.5|81108.5|81361|81269|81412|81320|81071|80979|927
1731315600000|2024-11-11 09:00:00|81335|81243|81742.7|81650.7|81806|81714|81215|81123|1034
1731319200000|2024-11-11 10:00:00|81745.9|81653.9|82043.1|81951.1|82415.6|82323.6|81717.4|81625.4|1810
1731322800000|2024-11-11 11:00:00|82043.7|81951.7|82185.4|82093.4|82290.3|82198.3|81934|81842|879
1731326400000|2024-11-11 12:00:00|82179.9|82087.9|82216|82124|82502.2|82410.2|81824.9|81732.9|1550
1731330000000|2024-11-11 13:00:00|82232|82140|81881.7|81789.7|82267.1|82175.1|81537.9|81445.9|1354
1731333600000|2024-11-11 14:00:00|81880.9|81788.9|82528.1|82436.1|82642.1|82550.1|81591.7|81499.7|2129
1731337200000|2024-11-11 15:00:00|82669.1|82577.1|84147.5|84055.5|84374|84282|82448|82356|8013
1731340800000|2024-11-11 16:00:00|84116.3|84024.3|84198.5|84106.5|84914|84822|83844.5|83752.5|6339
1731344400000|2024-11-11 17:00:00|84194|84102|84616|84524|84794.5|84702.5|84187.5|84095.5|4964
1731348000000|2024-11-11 18:00:00|84615.5|84523.5|85845.5|85753.5|85845.5|85753.5|84241|84149|6935
1731351600000|2024-11-11 19:00:00|85835.5|85743.5|86162.5|86070.5|86708|86616|85436|85344|8341
1731355200000|2024-11-11 20:00:00|86161.5|86069.5|86913|86821|87400|87308|86133.5|86041.5|7951
1731358800000|2024-11-11 21:00:00|86904|86812|87819|87727|88045.5|87953.5|86740.5|86648.5|5745
1731362400000|2024-11-11 22:00:00|87991.1|87899.1|88039.6|87947.6|88158.5|88066.5|86486.8|86394.8|8281
1731366000000|2024-11-11 23:00:00|87990.5|87898.5|88617.5|88525.5|89568.5|89476.5|87990.5|87898.5|9125
1731369600000|2024-11-12 00:00:00|88619.5|88527.5|88900.5|88808.5|88900.5|88808.5|86566.5|86474.5|8457
1731373200000|2024-11-12 01:00:00|88899|88807|88531|88439|89443.5|89351.5|88417.5|88325.5|7245
1731376800000|2024-11-12 02:00:00|88530.5|88438.5|87730.5|87638.5|88844.5|88752.5|86997.5|86905.5|5332
1731380400000|2024-11-12 03:00:00|87782|87690|88113.2|88042.2|88263.5|88192.5|87546.1|87454.1|4575
1731384000000|2024-11-12 04:00:00|88107.5|88036.5|88489|88418|89017|88946|87772.9|87701.9|5105
1731387600000|2024-11-12 05:00:00|88488|88417|88431|88342|88794|88723|88164|88093|5072
1731391200000|2024-11-12 06:00:00|88420.8|88331.8|89616.8|89527.8|89892.2|89803.2|88205|88116|4840
1731394800000|2024-11-12 07:00:00|89598.9|89509.9|89050.3|88961.3|90007.3|89918.3|89031|88942|5422
1731398400000|2024-11-12 08:00:00|89056.4|88967.4|89360.8|89271.8|89371.5|89282.5|88794.6|88705.6|3856
1731402000000|2024-11-12 09:00:00|89356.7|89267.7|87700.5|87611.5|89444.5|89355.5|87696.6|87607.6|5336
1731405600000|2024-11-12 10:00:00|87701|87612|86871.2|86782.2|88096.5|88007.5|85396.1|85307.1|9169
1731409200000|2024-11-12 11:00:00|86872.7|86783.7|87230|87141|87904.3|87815.3|86611.4|86522.4|6049
1731412800000|2024-11-12 12:00:00|87236.5|87147.5|86400.5|86311.5|87914|87825|86305|86216|6910
1731416400000|2024-11-12 13:00:00|86401.8|86312.8|86381.7|86292.7|86581.3|86492.3|85136.4|85047.4|8121
1731420000000|2024-11-12 14:00:00|86383.5|86294.5|87042.4|86953.4|87121.5|87032.5|85284|85195|9228
1731423600000|2024-11-12 15:00:00|87071|86982|86720|86631|87526|87437|86230|86141|7947
1731427200000|2024-11-12 16:00:00|86676.7|86587.7|87109|87020|87664|87575|85791.9|85702.9|5977
1731430800000|2024-11-12 17:00:00|87114|87025|87023.5|86934.5|87943|87854|86949|86860|5446
1731434400000|2024-11-12 18:00:00|87036|86947|88895|88806|88895|88806|86976.5|86887.5|5264
1731438000000|2024-11-12 19:00:00|88804.5|88715.5|88707.5|88618.5|89757|89668|88676|88587|6312
1731441600000|2024-11-12 20:00:00|88707|88618|89481|89392|89859|89770|88699|88610|7720
1731445200000|2024-11-12 21:00:00|89502|89413|88275|88186|89693|89604|88195|88106|5212
1731448800000|2024-11-12 22:00:00|88305.5|88216.5|88580|88491|88712.6|88623.6|87680.4|87591.4|5933
1731452400000|2024-11-12 23:00:00|88377.5|88288.5|88034.5|87945.5|88490.5|88401.5|87467|87378|3737
1731456000000|2024-11-13 00:00:00|87967|87878|88116|88027|88488.5|88399.5|87651|87562|6550
1731459600000|2024-11-13 01:00:00|88109.5|88020.5|88309|88220|88593|88504|87779|87690|6604
1731463200000|2024-11-13 02:00:00|88309.5|88220.5|87927|87838|88343|88254|87118|87029|4021
1731466800000|2024-11-13 03:00:00|87923.3|87834.3|87191.5|87102.5|88202.8|88113.8|87126|87037|2512
1731470400000|2024-11-13 04:00:00|87188|87099|87229|87140|87706|87617|86308|86219|4715
1731474000000|2024-11-13 05:00:00|87227|87138|86599.5|86510.5|87473.5|87384.5|86525|86436|4425
1731477600000|2024-11-13 06:00:00|86600|86511|86528|86439|86953|86864|86177|86088|3692
1731481200000|2024-11-13 07:00:00|86529|86440|87426|87337|87529|87440|86511|86422|4306
1731484800000|2024-11-13 08:00:00|87418.5|87329.5|87258|87169|87735|87646|87160|87071|4150
1731488400000|2024-11-13 09:00:00|87267|87178|87442|87353|87585|87496|87135|87046|2136
1731492000000|2024-11-13 10:00:00|87449|87360|87572|87483|87572|87483|87193.5|87104.5|1718
1731495600000|2024-11-13 11:00:00|87574|87485|87712|87623|88001.5|87912.5|87470|87381|2760
1731499200000|2024-11-13 12:00:00|87714|87625|87684|87595|87965|87876|87549|87460|4537
1731502800000|2024-11-13 13:00:00|87687|87598|89402|89313|89894.1|89805.1|87590.5|87501.5|6453
1731506400000|2024-11-13 14:00:00|89399|89310|91685.3|91596.3|91967|91878|88924.9|88835.9|8494
1731510000000|2024-11-13 15:00:00|91689.8|91600.8|92800|92711|92922.5|92833.5|90664.5|90575.5|8896
1731513600000|2024-11-13 16:00:00|92794.5|92705.5|92507.4|92418.4|93498.5|93409.5|91724.3|91635.3|8459
1731517200000|2024-11-13 17:00:00|92522.4|92433.4|92417.5|92328.5|93013.4|92924.4|91943|91854|7731
1731520800000|2024-11-13 18:00:00|92416.5|92327.5|92992|92903|93316.5|93227.5|92257.5|92168.5|7878
1731524400000|2024-11-13 19:00:00|92992.5|92903.5|90363|90274|93059|92970|90125|90036|12133
1731528000000|2024-11-13 20:00:00|90344|90255|89828|89739|91320.5|91231.5|89452|89363|10405
1731531600000|2024-11-13 21:00:00|89848|89759|88678.5|88589.5|89942.5|89853.5|88107|88018|11172
1731535200000|2024-11-13 22:00:00|88688|88599|89875|89786|89957|89868|88496|88407|6889
1731538800000|2024-11-13 23:00:00|89865|89776|90540|90451|90682.5|90593.5|89400.5|89311.5|8708
1731542400000|2024-11-14 00:00:00|90539.5|90450.5|90245|90156|90671|90582|89830|89741|9963
1731546000000|2024-11-14 01:00:00|90247|90158|90519.5|90430.5|90560|90471|89669|89580|9767
1731549600000|2024-11-14 02:00:00|90517|90428|90213.5|90124.5|90678|90589|89784|89695|9115
1731553200000|2024-11-14 03:00:00|90210|90121|90068|89979|90346|90257|89662|89573|7724
1731556800000|2024-11-14 04:00:00|90068.5|89979.5|90243.5|90154.5|90309.5|90220.5|89460.5|89371.5|7960
1731560400000|2024-11-14 05:00:00|90243|90154|90061|89972|90243|90154|89767.5|89678.5|6020
1731564000000|2024-11-14 06:00:00|90067|89978|89411|89322|90388|90299|89394|89305|4544
1731567600000|2024-11-14 07:00:00|89410|89321|90895|90806|90959|90870|89195|89106|5447
1731571200000|2024-11-14 08:00:00|90893.5|90804.5|90655|90566|91508|91419|90445|90356|6697
1731574800000|2024-11-14 09:00:00|90651|90562|91008|90919|91014.5|90925.5|90472|90383|5941
1731578400000|2024-11-14 10:00:00|91007|90918|91213|91124|91513|91424|90945|90856|8552
1731582000000|2024-11-14 11:00:00|91215|91126|91599|91510|91746.5|91657.5|90592|90503|9058
1731585600000|2024-11-14 12:00:00|91591.5|91502.5|91342|91253|91706.5|91617.5|91060|90971|6765
1731589200000|2024-11-14 13:00:00|91334.5|91245.5|90843|90754|91488.5|91399.5|90700|90611|7891
1731592800000|2024-11-14 14:00:00|90822.5|90733.5|88803|88714|91846.5|91757.5|88753|88664|10689
1731596400000|2024-11-14 15:00:00|88803.5|88714.5|88032.5|87943.5|89710|89621|87926|87837|11618
1731600000000|2024-11-14 16:00:00|88027|87938|89280.5|89191.5|89324.5|89235.5|87617|87528|8308
1731603600000|2024-11-14 17:00:00|89281|89192|89319|89230|89474|89385|88663|88574|7035
1731607200000|2024-11-14 18:00:00|89318.5|89229.5|89206|89117|89818.5|89714.5|89013.5|88924.5|6979
1731610800000|2024-11-14 19:00:00|89205.5|89116.5|89553|89464|89736|89647|89202|89113|6430
1731614400000|2024-11-14 20:00:00|89552|89463|87645.5|87556.5|89552|89463|87598|87509|9147
1731618000000|2024-11-14 21:00:00|87644.5|87555.5|88270.5|88181.5|88330.5|88241.5|87058|86969|7898
1731621600000|2024-11-14 22:00:00|88269|88180|87705|87616|88403|88314|87128|87039|7429
1731625200000|2024-11-14 23:00:00|87692.5|87603.5|87375.5|87286.5|87841|87752|86734.5|86645.5|10266
1731628800000|2024-11-15 00:00:00|87380|87291|87943.5|87854.5|88491|88402|87299|87210|9034
1731632400000|2024-11-15 01:00:00|87941.5|87852.5|88144.6|88055.6|88240|88151|87429.8|87340.8|6633
1731636000000|2024-11-15 02:00:00|88144.4|88055.4|88421.2|88332.2|88505|88416|87790.9|87701.9|6102
1731639600000|2024-11-15 03:00:00|88411.7|88322.7|88262.7|88173.7|88518.2|88429.2|88185.1|88096.1|4364
1731643200000|2024-11-15 04:00:00|88260.5|88171.5|87521.7|87432.7|88310.7|88221.7|87136.7|87047.7|5223
1731646800000|2024-11-15 05:00:00|87499.1|87410.1|87785.4|87696.4|87910.1|87821.1|87332.8|87243.8|5507
1731650400000|2024-11-15 06:00:00|87802.4|87713.4|88227.2|88138.2|88227.2|88138.2|87644.6|87555.6|5140
1731654000000|2024-11-15 07:00:00|88218|88129|87672.6|87583.6|88436.5|88347.5|87655.2|87566.2|4891
1731657600000|2024-11-15 08:00:00|87673.7|87584.7|88140.5|88051.5|88210.4|88121.4|87423.2|87334.2|5713
1731661200000|2024-11-15 09:00:00|88137|88048|89240.4|89151.4|89388.6|89299.6|88079|87990|5624
1731664800000|2024-11-15 10:00:00|89245.2|89156.2|89399|89310|89492.1|89403.1|89004|88915|5288
1731668400000|2024-11-15 11:00:00|89403.3|89314.3|89776.5|89687.5|89799.6|89710.6|89186.9|89097.9|3660
1731672000000|2024-11-15 12:00:00|89785.7|89696.7|89799.7|89710.7|90741.1|90652.1|89636.1|89547.1|6481
1731675600000|2024-11-15 13:00:00|89804.6|89715.6|90206.6|90117.6|90519.1|90430.1|89372.5|89283.5|5489
1731679200000|2024-11-15 14:00:00|90183.5|90094.5|89152.5|89063.5|90244.5|90155.5|88614|88525|7702
1731682800000|2024-11-15 15:00:00|89151.5|89062.5|88483.8|88394.8|89177.5|89088.5|87807|87718|8020
1731686400000|2024-11-15 16:00:00|88486|88397|89400.2|89311.2|89776.9|89687.9|88428.6|88339.6|7692
1731690000000|2024-11-15 17:00:00|89403.7|89314.7|89529.3|89440.3|89992.6|89903.6|89272.5|89183.5|7689
1731693600000|2024-11-15 18:00:00|89544|89455|89429.4|89340.4|89854.5|89765.5|89261.1|89172.1|7100
1731697200000|2024-11-15 19:00:00|89426.7|89337.7|90431.9|90342.9|90889.4|90800.4|89313.6|89224.6|7117
1731700800000|2024-11-15 20:00:00|90433.5|90344.5|91535|91446|91535|91446|90386|90297|6741
1731704400000|2024-11-15 21:00:00|91506.3|91417.3|91692.3|91603.3|91883.6|91794.6|91143.2|91054.2|7162
1731744000000|2024-11-16 08:00:00|91203|91114|91466.1|91377.1|91480.1|91391.1|91090.7|91001.7|2897
1731747600000|2024-11-16 09:00:00|91466|91377|91303.5|91214.5|91472.7|91383.7|91293.5|91204.5|3040
1731751200000|2024-11-16 10:00:00|91303.2|91214.2|91453.3|91364.3|91639.2|91550.2|91295.8|91206.8|3593
1731754800000|2024-11-16 11:00:00|91443.7|91354.7|91275.7|91186.7|91465.1|91376.1|91130.2|91041.2|1624
1731758400000|2024-11-16 12:00:00|91221.3|91132.3|90938.8|90849.8|91365.3|91276.3|90582.9|90493.9|6819
1731762000000|2024-11-16 13:00:00|90938.9|90849.9|90812.5|90723.5|91243.1|91154.1|90743|90654|5248
1731765600000|2024-11-16 14:00:00|90814.7|90725.7|91019.5|90930.5|91116.5|91027.5|90695|90606|6757
1731769200000|2024-11-16 15:00:00|91019.8|90930.8|90568.7|90479.7|91062.3|90973.3|90135.6|90046.6|8991
1731772800000|2024-11-16 16:00:00|90568.8|90479.8|90678.4|90589.4|90900.7|90811.7|90269.2|90180.2|8936
1731776400000|2024-11-16 17:00:00|90675.7|90586.7|90979.3|90890.3|91056.7|90967.7|90593.8|90504.8|6764
1731780000000|2024-11-16 18:00:00|90979.2|90890.2|91364.7|91275.7|91444.1|91355.1|90919.9|90830.9|6529
1731783600000|2024-11-16 19:00:00|91367.1|91278.1|91171|91082|91402.8|91313.8|91020.3|90931.3|5627
1731787200000|2024-11-16 20:00:00|91170.8|91081.8|90819.2|90730.2|91228.8|91139.8|90746.8|90657.8|7260
1731790800000|2024-11-16 21:00:00|90822.4|90733.4|91080|90991|91114.3|91025.3|90772.6|90683.6|5440
1731794400000|2024-11-16 22:00:00|91080.5|90991.5|90394|90305|91081.5|90992.5|90374.3|90285.3|3102
1731798000000|2024-11-16 23:00:00|90396|90307|90612.4|90523.4|90710.1|90621.1|90390|90301|6827
1731801600000|2024-11-17 00:00:00|90629.8|90540.8|90874.9|90785.9|90940.8|90851.8|90628.1|90539.1|5945
1731805200000|2024-11-17 01:00:00|90877.3|90788.3|90321.6|90232.6|90920.7|90831.7|90095|90006|7710
1731808800000|2024-11-17 02:00:00|90319.2|90230.2|90106.8|90017.8|90328|90239|89456|89367|10748
1731812400000|2024-11-17 03:00:00|90107.2|90018.2|90311|90222|90312.1|90223.1|89832.1|89743.1|6260
1731816000000|2024-11-17 04:00:00|90310.4|90221.4|90634.6|90545.6|90715.5|90626.5|90215.7|90126.7|7958
1731819600000|2024-11-17 05:00:00|90637.3|90548.3|90510.1|90421.1|90931.4|90842.4|90434.2|90345.2|5699
1731823200000|2024-11-17 06:00:00|90510.2|90421.2|90675.1|90586.1|90808|90719|90428.1|90339.1|5016
1731826800000|2024-11-17 07:00:00|90674.3|90585.3|90596.2|90507.2|90701.9|90612.9|90413|90324|4130
1731830400000|2024-11-17 08:00:00|90596.8|90507.8|91023.8|90934.8|91083.4|90994.4|90525.2|90436.2|5179
1731834000000|2024-11-17 09:00:00|91023.9|90934.9|91335.8|91246.8|91480.5|91391.5|91014.2|90925.2|5266
1731837600000|2024-11-17 10:00:00|91334.8|91245.8|91107.1|91018.1|91373|91284|90950.7|90861.7|5036
1731841200000|2024-11-17 11:00:00|91106.5|91017.5|90738|90649|91123.1|91034.1|90573.8|90484.8|7228
1731844800000|2024-11-17 12:00:00|90737.1|90648.1|91124.3|91035.3|91216|91127|90686.5|90597.5|5942
1731848400000|2024-11-17 13:00:00|91125.6|91036.6|90546.9|90457.9|91145.5|91056.5|90361.9|90272.9|8282
1731852000000|2024-11-17 14:00:00|90543.2|90454.2|90352.6|90263.6|90790.3|90701.3|89991.9|89902.9|7401
1731855600000|2024-11-17 15:00:00|90352.8|90263.8|90305.2|90216.2|90616.4|90527.4|90171.4|90082.4|6120
1731859200000|2024-11-17 16:00:00|90305|90216|90491.7|90402.7|90559.2|90470.2|90138|90049|5789
1731862800000|2024-11-17 17:00:00|90491.5|90402.5|90616.4|90527.4|90664.3|90575.3|90195.2|90106.2|4903
1731866400000|2024-11-17 18:00:00|90618.2|90529.2|89986.1|89897.1|90652.1|90563.1|89896.4|89807.4|7538
1731870000000|2024-11-17 19:00:00|89982.7|89893.7|90088.9|89999.9|90179.8|90090.8|89747.7|89658.7|6272
1731873600000|2024-11-17 20:00:00|90089.1|90000.1|89718.5|89549.5|90255.7|90166.7|89558.5|89469.5|6725
1731877200000|2024-11-17 21:00:00|89718.2|89549.2|89175.9|89086.9|89811.4|89642.4|89054.5|88965.5|8022
1731880800000|2024-11-17 22:00:00|89185.3|89096.3|89597.7|89508.7|89688.5|89599.5|88769.5|88680.5|4700
1731884400000|2024-11-17 23:00:00|89597.1|89508.1|89894.5|89805.5|89907.5|89818.5|89380.5|89291.5|5144
1731888000000|2024-11-18 00:00:00|89898.5|89809.5|89987.2|89898.2|90151.5|90062.5|89685.7|89596.7|5820
1731891600000|2024-11-18 01:00:00|89989|89900|90792.1|90703.1|90966.3|90877.3|89942.7|89853.7|6014
1731895200000|2024-11-18 02:00:00|90799.5|90710.5|90534.4|90445.4|90889.5|90800.5|90454.8|90365.8|5223
1731898800000|2024-11-18 03:00:00|90535|90446|90709.2|90620.2|90715.2|90626.2|90351.9|90262.9|5003
1731902400000|2024-11-18 04:00:00|90705.3|90616.3|90506|90417|90743.5|90654.5|90497.7|90408.7|3736
1731906000000|2024-11-18 05:00:00|90501|90412|90657.4|90568.4|90856.4|90767.4|90501|90412|3521
1731909600000|2024-11-18 06:00:00|90659|90570|92111.4|92022.4|92120.1|92031.1|90657.4|90568.4|4394
1731913200000|2024-11-18 07:00:00|92116|92027|91767.5|91678.5|92277.2|92188.2|91463.1|91374.1|4825
1731916800000|2024-11-18 08:00:00|91768.6|91679.6|91855.1|91766.1|92174.7|92085.7|91606.5|91517.5|2970
1731920400000|2024-11-18 09:00:00|91858.9|91769.9|91764.7|91675.7|92256.5|92167.5|91692.8|91603.8|3202
1731924000000|2024-11-18 10:00:00|91768.5|91679.5|91816.5|91727.5|92064|91975|91724.5|91635.5|2870
1731927600000|2024-11-18 11:00:00|91817|91728|90320.5|90231.5|91859.6|91770.6|90104.5|90015.5|6237
1731931200000|2024-11-18 12:00:00|90323|90234|90572.1|90483.1|90799.1|90710.1|90151.3|90062.3|5995
1731934800000|2024-11-18 13:00:00|90575|90486|89540.7|89451.7|90640.5|90551.5|89427.3|89338.3|7116
1731938400000|2024-11-18 14:00:00|89530.9|89441.9|90352.5|90263.5|91082.2|90993.2|89483.5|89394.5|7829
1731942000000|2024-11-18 15:00:00|90338.8|90249.8|92389.6|92300.6|92652.6|92563.6|90307.2|90218.2|8905
1731945600000|2024-11-18 16:00:00|92384.5|92295.5|91495.6|91406.6|92636.5|92547.5|91197.4|91108.4|7050
1731949200000|2024-11-18 17:00:00|91489.6|91400.6|91682|91593|92210.5|92121.5|90972.5|90883.5|5456
1731952800000|2024-11-18 18:00:00|91648.4|91559.4|90439.9|90350.9|91773|91684|90150.9|90061.9|4616
1731956400000|2024-11-18 19:00:00|90445.6|90356.6|90695|90606|90729.6|90640.6|89736.5|89647.5|5402
1731960000000|2024-11-18 20:00:00|90750.5|90661.5|91572|91483|92021.5|91932.5|90580|90491|6853
1731963600000|2024-11-18 21:00:00|91568.5|91479.5|91380|91291|92054|91965|91256|91167|3860
1731967200000|2024-11-18 22:00:00|91350.7|91261.7|91240.8|91151.8|91553.9|91464.9|91116.5|91027.5|4590
1731970800000|2024-11-18 23:00:00|91236.8|91147.8|90546.5|90457.5|91313.6|91224.6|90306.6|90217.6|3542
1731974400000|2024-11-19 00:00:00|90546.6|90457.6|91094.5|91005.5|91275.3|91186.3|90419|90330|4990
1731978000000|2024-11-19 01:00:00|91105.5|91016.5|90758.8|90669.8|91304.5|91215.5|90676.4|90587.4|4153
1731981600000|2024-11-19 02:00:00|90766.5|90677.5|91304.4|91215.4|91345.6|91256.6|90762.5|90673.5|3524
1731985200000|2024-11-19 03:00:00|91298.1|91209.1|91514.8|91425.8|91600.5|91511.5|91240.4|91151.4|3879
1731988800000|2024-11-19 04:00:00|91510.5|91421.5|91601.3|91512.3|91894.6|91805.6|91327|91238|4187
1731992400000|2024-11-19 05:00:00|91604.6|91515.6|91930.7|91841.7|91936.3|91847.3|91315.2|91226.2|3268
1731996000000|2024-11-19 06:00:00|91929.8|91840.8|92031.7|91942.7|92066.9|91977.9|91672|91583|3531
1731999600000|2024-11-19 07:00:00|92038.8|91949.8|91682.2|91593.2|92068|91979|91670.6|91581.6|3280
1732003200000|2024-11-19 08:00:00|91715.5|91626.5|91819.9|91730.9|91828|91739|91449.5|91360.5|4735
1732006800000|2024-11-19 09:00:00|91813|91724|91772|91683|91994.6|91905.6|91263.5|91174.5|4290
1732010400000|2024-11-19 10:00:00|91785.5|91696.5|91823.5|91734.5|91960.6|91871.6|91561.8|91472.8|4400
1732014000000|2024-11-19 11:00:00|91832.1|91743.1|91733|91644|91920.5|91831.5|91583.7|91494.7|4544
1732017600000|2024-11-19 12:00:00|91711|91622|92537.6|92448.6|92572.5|92483.5|91711|91622|5987
1732021200000|2024-11-19 13:00:00|92544.5|92455.5|91242.5|91153.5|92844.3|92755.3|91169|91080|7968
1732024800000|2024-11-19 14:00:00|91232.9|91143.9|91912|91823|92398|92309|91044.6|90955.6|8718
1732028400000|2024-11-19 15:00:00|91927|91838|92516|92427|92580|92491|91597|91508|8657
1732032000000|2024-11-19 16:00:00|92516.5|92427.5|92644.6|92555.6|92772.5|92683.5|92286.5|92197.5|6194
1732035600000|2024-11-19 17:00:00|92590|92501|92938.3|92849.3|93364.1|93275.1|92453.6|92364.6|4144
1732039200000|2024-11-19 18:00:00|92935.7|92846.7|93817.5|93728.5|94023.5|93934.5|92820|92731|7827
1732042800000|2024-11-19 19:00:00|93819|93730|93388.5|93299.5|94093.5|94004.5|93226|93137|6574
1732046400000|2024-11-19 20:00:00|93389|93300|92618|92529|93730.5|93641.5|92345|92256|5037
1732050000000|2024-11-19 21:00:00|92564.7|92475.7|92359|92270|92879.3|92790.3|91967.5|91878.5|4642
1732053600000|2024-11-19 22:00:00|92292.8|92203.8|91961.5|91872.5|92542.7|92453.7|91407.5|91318.5|6093
1732057200000|2024-11-19 23:00:00|91996|91907|92477|92388|92477|92388|91742|91653|2991
1732060800000|2024-11-20 00:00:00|92477.5|92388.5|92229|92140|92601|92512|92159.5|92070.5|2419
1732064400000|2024-11-20 01:00:00|92084.6|91995.6|92160|92071|92345.2|92256.2|91752.5|91663.5|2699
1732068000000|2024-11-20 02:00:00|92154|92065|91912|91823|92235|92146|91733|91640|3213
1732071600000|2024-11-20 03:00:00|91922|91833|92198|92109|92294.5|92205.5|91663|91464.5|2869
1732075200000|2024-11-20 04:00:00|92199|92110|92251|92162|92450.5|92361.5|91951|91862|2215
1732078800000|2024-11-20 05:00:00|92216|92127|92646|92557|92648|92559|92021.9|91932.9|2224
1732082400000|2024-11-20 06:00:00|92645|92556|92511|92422|92779|92690|92485.5|92396.5|1906
1732086000000|2024-11-20 07:00:00|92467.1|92378.1|92916.2|92827.2|92916.2|92827.2|92363.5|92274.5|1787
1732089600000|2024-11-20 08:00:00|92975|92886|93284.8|93195.8|93384.5|93295.5|92865|92776|3557
1732093200000|2024-11-20 09:00:00|93279.1|93190.1|93205.7|93116.7|93712.1|93623.1|93044.5|92955.5|4105
1732096800000|2024-11-20 10:00:00|93198|93109|93418|93329|93640|93551|93102.4|93013.4|3121
1732100400000|2024-11-20 11:00:00|93426.5|93337.5|93613|93524|93752|93663|92966.5|92877.5|4750
1732104000000|2024-11-20 12:00:00|93617|93528|93697|93608|93878|93789|93404.5|93315.5|5321
1732107600000|2024-11-20 13:00:00|93684|93595|94529.5|94440.5|94728.5|94639.5|93684|93595|6989
1732111200000|2024-11-20 14:00:00|94529|94440|94753|94664|94879.5|94790.5|93983.5|93894.5|9244
1732114800000|2024-11-20 15:00:00|94754.5|94665.5|94896|94807|94976.5|94887.5|94226|94137|9325
1732118400000|2024-11-20 16:00:00|94902|94813|94233|94144|94983.5|94894.5|93470.5|93381.5|8730
1732122000000|2024-11-20 17:00:00|94232|94143|94099.5|94010.5|94579|94490|93590.5|93501.5|6834
1732125600000|2024-11-20 18:00:00|94093|94004|93850|93761|94446|94357|93313.5|93224.5|8392
1732129200000|2024-11-20 19:00:00|93838|93749|94094.5|94005.5|94094.5|94005.5|93332.5|93243.5|5995
1732132800000|2024-11-20 20:00:00|94183|94094|94419|94330|94765.5|94676.5|93894.5|93805.5|5282
1732136400000|2024-11-20 21:00:00|94422|94333|94506|94417|94649|94560|93983|93894|6318
1732140000000|2024-11-20 22:00:00|94458.9|94369.9|94249.7|94160.7|94548.3|94459.3|93994.9|93905.9|4086
1732143600000|2024-11-20 23:00:00|94292|94203|94418|94329|94418|94329|93912|93823|4253
1732147200000|2024-11-21 00:00:00|94423.5|94334.5|94840|94751|95034|94945|94333|94244|6757
1732150800000|2024-11-21 01:00:00|94840.5|94751.5|94847|94758|95076.5|94987.5|94725|94636|5897
1732154400000|2024-11-21 02:00:00|94847.5|94758.5|94546|94457|94907.5|94818.5|94150|94061|7099
1732158000000|2024-11-21 03:00:00|94444.5|94355.5|95938|95849|96044|95955|94444.5|94355.5|5985
1732161600000|2024-11-21 04:00:00|95887.5|95798.5|97586.5|97497.5|97717.5|97628.5|95870|95781|8401
1732165200000|2024-11-21 05:00:00|97592.6|97503.6|97444.8|97355.8|97594.4|97505.4|97396.4|97307.4|144
1732168800000|2024-11-21 06:00:00|97442|97353|97117|97028|97501.5|97412.5|96856.6|96767.6|8420
1732172400000|2024-11-21 07:00:00|97116.5|97027.5|97016|96927|97479.5|97390.5|96997.5|96908.5|9160
1732176000000|2024-11-21 08:00:00|97034|96945|97186.1|97097.1|97230|97141|96788.5|96699.5|6884
1732179600000|2024-11-21 09:00:00|97193|97104|97682.5|97637.5|97759|97684|97133|97044|8389
1732183200000|2024-11-21 10:00:00|97656.2|97611.2|97753.6|97708.6|97783.8|97738.8|97294.7|97249.7|5478
1732186800000|2024-11-21 11:00:00|97766|97721|97997.9|97952.9|98396.9|98351.9|97735.2|97690.2|7164
1732190400000|2024-11-21 12:00:00|97998.5|97953.5|97337.5|97292.5|98272.5|98227.5|97327.3|97282.3|6691
1732194000000|2024-11-21 13:00:00|97339.7|97294.7|97570|97525|97766.3|97721.3|97094.5|97049.5|7077
1732197600000|2024-11-21 14:00:00|97555.7|97510.7|97072.5|97027.5|97710.5|97665.5|96560.1|96515.1|7783
1732201200000|2024-11-21 15:00:00|97086.1|97041.1|96712.1|96667.1|97162|97117|95640.6|95595.6|8217
1732204800000|2024-11-21 16:00:00|96717.5|96672.5|97220|97175|97439.5|97394.5|96352|96307|9732
1732208400000|2024-11-21 17:00:00|97218.5|97173.5|98070.1|98025.1|98070.1|98025.1|97000|96955|8175
1732212000000|2024-11-21 18:00:00|98069.1|98024.1|98369.4|98324.4|98457.5|98412.5|97726.5|97681.5|6453
1732215600000|2024-11-21 19:00:00|98335.9|98290.9|97900.1|97855.1|99021.5|98976.5|97800.2|97755.2|6615
1732219200000|2024-11-21 20:00:00|97896.1|97851.1|98275|98230|98804.1|98759.1|97768|97723|5400
1732222800000|2024-11-21 21:00:00|98219.6|98174.6|98105.5|98060.5|98333.5|98288.5|97644.6|97599.6|5009
1732226400000|2024-11-21 22:00:00|98034.5|97989.5|98431.3|98386.3|98466.2|98421.2|97914.9|97869.9|4173
1732230000000|2024-11-21 23:00:00|98466|98421|98474|98429|98863.5|98818.5|98447|98402|4176
1732233600000|2024-11-22 00:00:00|98498|98453|98126|98081|98645|98600|97978|97933|6127
1732237200000|2024-11-22 01:00:00|98125.5|98080.5|98109.9|98064.9|98522|98477|97919.1|97874.1|5593
1732240800000|2024-11-22 02:00:00|98115.7|98070.7|98698.7|98653.7|98849.1|98804.1|98091.2|98046.2|4868
1732244400000|2024-11-22 03:00:00|98705.3|98660.3|98977|98932|99411|99366|98563|98518|6715
1732248000000|2024-11-22 04:00:00|98979|98934|98929|98884|99214|99169|98730.3|98685.3|5566
1732251600000|2024-11-22 05:00:00|98908.5|98863.5|98927|98882|99137.5|99092.5|98649|98604|5057
1732255200000|2024-11-22 06:00:00|98938.6|98893.6|99097.6|99052.6|99200.5|99155.5|98757.1|98712.1|2945
1732258800000|2024-11-22 07:00:00|99138|99093|99325.5|99280.5|99522|99477|98934.7|98889.7|6580
1732262400000|2024-11-22 08:00:00|99323.5|99278.5|98894.1|98849.1|99410.5|99365.5|98818.3|98773.3|5647
1732266000000|2024-11-22 09:00:00|98888.1|98843.1|98767.7|98722.7|98923.2|98878.2|98418.6|98373.6|4331
1732269600000|2024-11-22 10:00:00|98793.8|98748.8|98452.4|98407.4|98845.3|98800.3|98330.6|98285.6|3938
1732273200000|2024-11-22 11:00:00|98448.6|98403.6|98898.5|98853.5|99009|98964|98286.1|98241.1|4532
1732276800000|2024-11-22 12:00:00|98902.5|98857.5|98693.5|98648.5|99000.6|98955.6|98534.7|98489.7|4198
1732280400000|2024-11-22 13:00:00|98756|98711|97874|97829|98757|98712|97460.5|97415.5|8806
1732284000000|2024-11-22 14:00:00|97898|97853|97330.7|97285.7|98219|98174|97175.1|97130.1|7490
1732287600000|2024-11-22 15:00:00|97334|97289|98845|98800|98953|98908|97204.7|97159.7|7160
1732291200000|2024-11-22 16:00:00|98840.5|98795.5|98946.7|98901.7|99140.1|99095.1|98253.7|98208.7|5083
1732294800000|2024-11-22 17:00:00|98995.9|98950.9|98953.5|98908.5|99372.5|99327.5|98843.6|98798.6|3923
1732298400000|2024-11-22 18:00:00|98887.4|98842.4|99335|99290|99401.5|99356.5|98820.5|98775.5|3977
1732302000000|2024-11-22 19:00:00|99366.5|99321.5|99252.6|99207.6|99701|99656|99050.7|99005.7|4934
1732305600000|2024-11-22 20:00:00|99242.4|99197.4|99342.5|99297.5|99572.5|99527.5|99041|98996|3806
1732309200000|2024-11-22 21:00:00|99242.6|99197.6|99369.9|99324.9|99393.6|99348.6|98898.7|98853.7|5713
1732348800000|2024-11-23 08:00:00|98649.7|98604.7|98531.9|98486.9|98691.4|98646.4|98442.2|98397.2|2455
1732352400000|2024-11-23 09:00:00|98539.4|98494.4|98539.1|98494.1|98615.5|98570.5|98436.6|98391.6|1600
1732356000000|2024-11-23 10:00:00|98539.7|98494.7|98502.9|98457.9|98615.3|98570.3|98389.9|98344.9|1989
1732359600000|2024-11-23 11:00:00|98502.2|98457.2|98507.5|98462.5|98605.1|98560.1|98478.5|98433.5|1391
1732363200000|2024-11-23 12:00:00|98507.2|98462.2|98682.4|98637.4|98695.1|98650.1|98474.4|98429.4|1959
1732366800000|2024-11-23 13:00:00|98695.4|98650.4|98605.1|98560.1|98936.6|98891.6|98573.8|98528.8|2450
1732370400000|2024-11-23 14:00:00|98605|98560|98857.8|98812.8|98890|98845|98522.8|98477.8|3152
1732374000000|2024-11-23 15:00:00|98865|98820|98512.1|98467.1|98894.9|98849.9|98478.6|98433.6|3685
1732377600000|2024-11-23 16:00:00|98512.2|98467.2|97840.7|97795.7|98601.7|98556.7|97671.9|97626.9|7992
1732381200000|2024-11-23 17:00:00|97824.7|97779.7|98031|97986|98191.9|98146.9|97413.8|97368.8|5520
1732384800000|2024-11-23 18:00:00|98031.3|97986.3|97939.4|97894.4|98112|98067|97743.6|97698.6|5310
1732388400000|2024-11-23 19:00:00|97939.3|97894.3|97599.1|97554.1|97939.4|97894.4|97458.4|97413.4|4242
1732392000000|2024-11-23 20:00:00|97591.1|97546.1|97799.6|97754.6|97810.8|97765.8|97204.2|97159.2|7339
1732395600000|2024-11-23 21:00:00|97811|97766|98076.7|98031.7|98097.9|98052.9|97648.6|97603.6|3826
1732399200000|2024-11-23 22:00:00|98073.6|98028.6|97727.2|97682.2|98094|98049|97586|97541|4941
1732402800000|2024-11-23 23:00:00|97685.2|97640.2|97745.7|97700.7|97824.4|97779.4|97476.7|97431.7|5162
1732406400000|2024-11-24 00:00:00|97753.3|97708.3|98004.6|97959.6|98085.2|98040.2|97696.3|97651.3|4663
1732410000000|2024-11-24 01:00:00|98004.9|97959.9|98277.5|98232.5|98468.9|98423.9|98004.8|97959.8|4330
1732413600000|2024-11-24 02:00:00|98280.6|98235.6|98496.3|98451.3|98625.7|98580.7|98265.1|98220.1|4827
1732417200000|2024-11-24 03:00:00|98499.3|98454.3|98263|98218|98532.6|98487.6|98160|98115|4765
1732420800000|2024-11-24 04:00:00|98263.2|98218.2|98282.4|98237.4|98356.2|98311.2|97958.8|97913.8|4908
1732424400000|2024-11-24 05:00:00|98257.6|98212.6|98346.3|98301.3|98358.4|98313.4|97968.5|97923.5|5814
1732428000000|2024-11-24 06:00:00|98334|98289|98419.7|98374.7|98463.4|98418.4|98106.3|98061.3|6172
1732431600000|2024-11-24 07:00:00|98426.4|98381.4|98464.8|98419.8|98483.3|98438.3|98251.8|98206.8|2969
1732435200000|2024-11-24 08:00:00|98466.4|98421.4|98138.7|98093.7|98513.1|98468.1|98011.1|97966.1|4577
1732438800000|2024-11-24 09:00:00|98132.4|98087.4|98008.9|97963.9|98251.5|98206.5|97901.4|97856.4|5354
1732442400000|2024-11-24 10:00:00|98009|97964|97771.4|97726.4|98053.7|98008.7|97518.5|97473.5|6147
1732446000000|2024-11-24 11:00:00|97771.6|97726.6|97363.5|97318.5|97825.7|97780.7|97319.1|97274.1|9512
1732449600000|2024-11-24 12:00:00|97355.6|97310.6|96934.8|96889.8|97502.5|97457.5|96492.7|96447.7|10579
1732453200000|2024-11-24 13:00:00|96931.7|96886.7|97287.3|97242.3|97673.6|97628.6|96793.8|96748.8|8571
1732456800000|2024-11-24 14:00:00|97287.2|97242.2|97091.2|97046.2|97291.2|97246.2|96641.5|96596.5|9888
1732460400000|2024-11-24 15:00:00|97091.1|97046.1|95961.1|95916.1|97143.4|97098.4|95961.1|95916.1|9863
1732464000000|2024-11-24 16:00:00|95957.2|95912.2|96450.3|96405.3|96775.4|96730.4|95787.3|95742.3|9359
1732467600000|2024-11-24 17:00:00|96450.2|96405.2|95949.6|95904.6|96452.2|96407.2|95789.6|95744.6|7792
1732471200000|2024-11-24 18:00:00|95947|95902|96592.8|96547.8|96611|96566|95873.9|95828.9|6564
1732474800000|2024-11-24 19:00:00|96596.5|96551.5|96360.5|96315.5|96596.5|96551.5|96189.6|96144.6|4977
1732478400000|2024-11-24 20:00:00|96358|96313|96886.3|96761.3|96897.1|96772.1|96241.6|96196.6|5252
1732482000000|2024-11-24 21:00:00|96886.4|96761.4|97043.3|96998.3|97044.4|96999.4|96691.8|96566.8|4907
1732485600000|2024-11-24 22:00:00|97038.4|96993.4|98113|98068|98113|98068|97025.3|96980.3|4428
1732489200000|2024-11-24 23:00:00|98112.5|98067.5|98045|98000|98468.5|98423.5|97665|97620|6993
1732492800000|2024-11-25 00:00:00|98046|98001|97843.5|97798.5|98172|98127|97674.5|97629.5|8226
1732496400000|2024-11-25 01:00:00|97841|97796|97331|97286|97977|97932|97037|96992|8551
1732500000000|2024-11-25 02:00:00|97330.5|97285.5|97495.5|97450.5|97845.5|97800.5|97325.5|97280.5|5758
1732503600000|2024-11-25 03:00:00|97496|97451|98017|97972|98021.5|97976.5|97462|97417|6723
1732507200000|2024-11-25 04:00:00|97956.4|97911.4|97941.5|97896.5|98128.5|98083.5|97677|97632|6947
1732510800000|2024-11-25 05:00:00|97942|97897|98215|98170|98365|98320|97908.5|97863.5|7061
1732514400000|2024-11-25 06:00:00|98218.5|98173.5|98222|98177|98508.5|98463.5|98172.5|98127.5|6923
1732518000000|2024-11-25 07:00:00|98216.5|98171.5|98180.5|98135.5|98415.5|98370.5|97869|97824|7149
1732521600000|2024-11-25 08:00:00|98181.5|98136.5|98343.4|98298.4|98384|98339|97971.5|97926.5|5340
1732525200000|2024-11-25 09:00:00|98293|98248|98616|98571|98988|98943|98254.9|98209.9|6821
1732528800000|2024-11-25 10:00:00|98617|98572|98436|98391|98808|98763|98326|98281|7484
1732532400000|2024-11-25 11:00:00|98426.5|98381.5|98297|98252|98644|98599|98150.5|98105.5|7932
1732536000000|2024-11-25 12:00:00|98299.5|98254.5|97995|97950|98433.5|98388.5|97973|97928|7098
1732539600000|2024-11-25 13:00:00|97996.5|97951.5|97548.3|97503.3|98037|97992|97341|97296|6999
1732543200000|2024-11-25 14:00:00|97557|97512|95393.3|95348.3|97734|97689|95375.8|95330.8|8749
1732546800000|2024-11-25 15:00:00|95400.7|95355.7|96045|96000|96525|96480|94609.5|94564.5|9790
1732550400000|2024-11-25 16:00:00|96033.3|95988.3|95941.5|95896.5|96518.3|96473.3|95724.6|95679.6|9388
1732554000000|2024-11-25 17:00:00|95938.1|95893.1|95235.5|95190.5|95938.1|95893.1|94862|94817|10181
1732557600000|2024-11-25 18:00:00|95243.5|95198.5|95141|95096|95993|95869|94857|94812|10837
1732561200000|2024-11-25 19:00:00|95152.5|95107.5|94673|94628|95319|95274|94445|94400|11116
1732564800000|2024-11-25 20:00:00|94678|94633|94971.9|94926.9|95355.5|95310.5|94529|94484|10289
1732568400000|2024-11-25 21:00:00|95010.5|94965.5|93752.5|93707.5|95220.5|95175.5|93585|93540|10794
1732572000000|2024-11-25 22:00:00|93746.5|93701.5|94391.9|94346.9|94421.6|94376.6|92619.8|92574.8|12245
1732575600000|2024-11-25 23:00:00|94402|94357|93017|92972|94406|94361|92847.5|92802.5|11168
1732579200000|2024-11-26 00:00:00|93017.5|92972.5|93818|93773|94370|94325|92791|92746|11047
1732582800000|2024-11-26 01:00:00|93817.5|93772.5|94878.3|94833.3|94879.6|94834.6|93815.5|93770.5|9679
1732586400000|2024-11-26 02:00:00|94877|94832|94608.4|94563.4|94942.1|94897.1|94456.5|94411.5|8579
1732590000000|2024-11-26 03:00:00|94634|94589|94527|94482|94764.5|94719.5|94286.5|94241.5|9860
1732593600000|2024-11-26 04:00:00|94529|94484|94338|94293|94598|94553|94098|94053|9875
1732597200000|2024-11-26 05:00:00|94336.5|94291.5|94698.5|94653.5|94733.5|94688.5|94228|94183|9404
1732600800000|2024-11-26 06:00:00|94698|94653|94556.5|94511.5|95013|94968|94521|94476|7551
1732604400000|2024-11-26 07:00:00|94559|94514|93808|93763|94581.5|94536.5|93574|93529|9660
1732608000000|2024-11-26 08:00:00|93810|93765|93165.5|93120.5|93810|93765|92351.8|92306.8|9759
1732611600000|2024-11-26 09:00:00|93169.9|93124.9|93564.5|93519.5|93755.5|93710.5|93093.9|93048.9|9681
1732615200000|2024-11-26 10:00:00|93562|93517|92330|92285|93786|93741|92297.5|92252.5|10847
1732618800000|2024-11-26 11:00:00|92336|92291|92366|92321|92696|92651|91433.5|91388.5|10820
1732622400000|2024-11-26 12:00:00|92365|92320|92154|92109|92691|92646|91796.5|91751.5|10621
1732626000000|2024-11-26 13:00:00|92153.5|92108.5|92161|92116|92890|92845|91906.5|91861.5|10449
1732629600000|2024-11-26 14:00:00|92161.5|92116.5|93296.6|93251.6|93543.7|93498.7|91729|91684|9423
1732633200000|2024-11-26 15:00:00|93340|93295|92837.7|92792.7|93584|93539|92355.9|92310.9|8806
1732636800000|2024-11-26 16:00:00|92840.3|92795.3|94082.5|94037.5|94759|94714|92723.8|92678.8|8742
1732640400000|2024-11-26 17:00:00|94079.5|94034.5|93606|93561|94095|94050|93487.5|93442.5|10353
1732644000000|2024-11-26 18:00:00|93606.5|93561.5|92136.2|92091.2|93686.5|93641.5|92031.5|91986.5|9676
1732647600000|2024-11-26 19:00:00|92138.2|92093.2|91713|91668|92697.8|92652.8|91599.5|91554.5|9787
1732651200000|2024-11-26 20:00:00|91705|91660|91018.5|90973.5|92054|92009|90743|90698|10814
1732654800000|2024-11-26 21:00:00|90999.5|90954.5|91677|91632|91893|91848|90820|90775|8407
1732658400000|2024-11-26 22:00:00|91685.9|91640.9|91821.1|91776.1|92358.9|92313.9|91542.5|91497.5|7491
1732662000000|2024-11-26 23:00:00|91801.5|91756.5|91947|91902|92052.5|92007.5|91575|91530|7791
1732665600000|2024-11-27 00:00:00|91945.5|91900.5|91926|91881|92410|92365|91767|91722|9560
1732669200000|2024-11-27 01:00:00|91925.5|91880.5|92755|92710|92790|92745|91797.5|91752.5|7855
1732672800000|2024-11-27 02:00:00|92760|92715|92933|92888|93037|92992|92304|92259|6632
1732676400000|2024-11-27 03:00:00|92930.5|92885.5|92579|92534|92945|92900|92513|92468|6016
1732680000000|2024-11-27 04:00:00|92580|92535|92581.1|92536.1|93190|93145|92533.8|92488.8|5808
1732683600000|2024-11-27 05:00:00|92589.1|92544.1|92766.5|92721.5|92801|92756|92368.5|92323.5|4938
1732687200000|2024-11-27 06:00:00|92786|92741|93073.3|93028.3|93403.5|93358.5|92786|92741|5142
1732690800000|2024-11-27 07:00:00|93069.5|93024.5|93614.3|93569.3|93662.1|93617.1|93025.5|92980.5|5421
1732694400000|2024-11-27 08:00:00|93605|93560|93449.5|93404.5|93612.5|93567.5|93282|93237|7295
1732698000000|2024-11-27 09:00:00|93448|93403|93421.5|93376.5|93505.5|93460.5|93146|93101|7821
1732701600000|2024-11-27 10:00:00|93422.5|93377.5|93850|93805|93918.5|93873.5|93370|93325|6769
1732705200000|2024-11-27 11:00:00|93854.5|93809.5|93395.5|93350.5|93866.5|93821.5|93340.1|93295.1|5862
1732708800000|2024-11-27 12:00:00|93393.5|93348.5|93522.5|93477.5|93522.5|93477.5|92871.3|92826.3|4800
1732712400000|2024-11-27 13:00:00|93516|93471|94282.2|94237.2|94284.1|94239.1|93442.5|93397.5|5350
1732716000000|2024-11-27 14:00:00|94286|94241|94910|94865|94953|94908|94147.6|94102.6|7378
1732719600000|2024-11-27 15:00:00|94908.5|94863.5|95662|95617|95958.5|95913.5|94385|94340|10009
1732723200000|2024-11-27 16:00:00|95663|95618|95798|95753|96449|96404|95296|95251|9594
1732726800000|2024-11-27 17:00:00|95795.5|95750.5|96379|96334|96422|96377|95422|95377|7882
1732730400000|2024-11-27 18:00:00|96386|96341|96251|96206|96649.5|96604.5|96145|96100|9312
1732734000000|2024-11-27 19:00:00|96244.5|96199.5|96792.5|96747.5|96797|96752|96040|95995|9699
1732737600000|2024-11-27 20:00:00|96792|96747|96649.5|96604.5|97375|97330|96479|96434|7697
1732741200000|2024-11-27 21:00:00|96670.5|96625.5|96434|96389|96761|96716|96194.1|96149.1|6395
1732744800000|2024-11-27 22:00:00|96350.1|96305.1|96115.2|96070.2|96614.3|96569.3|96095.3|96050.3|4459
1732748400000|2024-11-27 23:00:00|96178.5|96133.5|95980|95935|96315|96270|95880|95835|8105
1732752000000|2024-11-28 00:00:00|95980.5|95935.5|96678|96633|96687.5|96642.5|95869|95824|8213
1732755600000|2024-11-28 01:00:00|96677.5|96632.5|96403.5|96358.5|96683|96638|96213.5|96168.5|6895
1732759200000|2024-11-28 02:00:00|96405.5|96360.5|95802|95757|96572.5|96527.5|95742|95697|6583
1732762800000|2024-11-28 03:00:00|95803|95758|95579|95534|95904|95859|94943|94898|8893
1732766400000|2024-11-28 04:00:00|95578.5|95533.5|95849|95804|95925|95880|95445|95400|8448
1732770000000|2024-11-28 05:00:00|95862|95817|95550|95505|96017|95972|95464|95419|7071
1732773600000|2024-11-28 06:00:00|95549.5|95504.5|95565|95520|95788.5|95743.5|95177|95132|7743
1732777200000|2024-11-28 07:00:00|95565.5|95520.5|95374|95329|95842|95797|95291|95246|7712
1732780800000|2024-11-28 08:00:00|95375|95330|95484.1|95439.1|95676|95631|95170|95125|5746
1732784400000|2024-11-28 09:00:00|95478.5|95433.5|95025|94980|95533.5|95488.5|95019|94974|5351
1732788000000|2024-11-28 10:00:00|95006.2|94961.2|95010.4|94965.4|95172.1|95127.1|94662.5|94617.5|5560
1732791600000|2024-11-28 11:00:00|95014.6|94969.6|95478.3|95433.3|95811.6|95766.6|94808.5|94763.5|5599
1732795200000|2024-11-28 12:00:00|95468.9|95423.9|95523.4|95478.4|95693.9|95648.9|95236.9|95191.9|4880
1732798800000|2024-11-28 13:00:00|95521.5|95476.5|95741.9|95696.9|95819.1|95774.1|95066.5|95021.5|5604
1732802400000|2024-11-28 14:00:00|95759|95714|95444|95399|96246.5|96201.5|95426|95381|6450
1732806000000|2024-11-28 15:00:00|95446.5|95401.5|95029.6|94984.6|95566.5|95521.5|94932.6|94887.6|8743
1732809600000|2024-11-28 16:00:00|95027.1|94982.1|95015|94970|95358.5|95313.5|94885|94840|9127
1732813200000|2024-11-28 17:00:00|95014|94969|94894.6|94849.6|95294.5|95249.5|94862.7|94817.7|6208
1732816800000|2024-11-28 18:00:00|94895.9|94850.9|95323.9|95278.9|95338.9|95293.9|94887.3|94842.3|5172
1732820400000|2024-11-28 19:00:00|95323.6|95278.6|95154.5|95109.5|95465|95420|95059|95014|4779
1732824000000|2024-11-28 20:00:00|95142.7|95097.7|94842.5|94797.5|95162.2|95117.2|94723.3|94678.3|3828
1732827600000|2024-11-28 21:00:00|94837.7|94792.7|95143.8|95098.8|95193.1|95148.1|94827.3|94782.3|5522
1732831200000|2024-11-28 22:00:00|95147.2|95102.2|95674.7|95629.7|95674.7|95629.7|95054.8|95009.8|2788
1732834800000|2024-11-28 23:00:00|95675.6|95630.6|95666.5|95621.5|96040.7|95995.7|95552.7|95507.7|5927
1732838400000|2024-11-29 00:00:00|95664.9|95619.9|95515.3|95470.3|95847.9|95802.9|95402.5|95357.5|6285
1732842000000|2024-11-29 01:00:00|95517.5|95472.5|95942.5|95897.5|95995|95950|95447|95402|7462
1732845600000|2024-11-29 02:00:00|95935.8|95890.8|96787|96742|96892|96847|95926.8|95881.8|8301
1732849200000|2024-11-29 03:00:00|96786|96741|96631.5|96586.5|96854.5|96809.5|96469|96424|8141
1732852800000|2024-11-29 04:00:00|96631|96586|96292.6|96247.6|96670.5|96625.5|96266|96221|5879
1732856400000|2024-11-29 05:00:00|96311.5|96266.5|96189.6|96144.6|96579.5|96534.5|96189.6|96144.6|5318
1732860000000|2024-11-29 06:00:00|96201.3|96156.3|96288.6|96243.6|96406.5|96361.5|96065|96020|6321
1732863600000|2024-11-29 07:00:00|96288.7|96243.7|95638.9|95593.9|96433.7|96388.7|95620.4|95575.4|5497
1732867200000|2024-11-29 08:00:00|95637.3|95592.3|96010|95965|96018.5|95973.5|95637.3|95592.3|6773
1732870800000|2024-11-29 09:00:00|96022|95977|96377.9|96332.9|96488.5|96443.5|95902|95857|3579
1732874400000|2024-11-29 10:00:00|96376.8|96331.8|96871.2|96826.2|96871.5|96826.5|96323.3|96278.3|5800
1732878000000|2024-11-29 11:00:00|96870.6|96825.6|97312|97267|97420|97375|96578.7|96533.7|5135
1732881600000|2024-11-29 12:00:00|97293|97248|96958.5|96913.5|97522.5|97477.5|96924.7|96879.7|4719
1732885200000|2024-11-29 13:00:00|96951.6|96906.6|97250.2|97205.2|97281.6|97236.6|96794.5|96749.5|5403
1732888800000|2024-11-29 14:00:00|97248.6|97203.6|98037.9|97992.9|98074.5|98029.5|96962.5|96917.5|6158
1732892400000|2024-11-29 15:00:00|98113.5|98068.5|98171.5|98126.5|98759|98714|97832|97787|9302
1732896000000|2024-11-29 16:00:00|98169|98124|97919|97874|98596|98551|97868|97823|8323
1732899600000|2024-11-29 17:00:00|97922.5|97877.5|97082|97037|97957.5|97912.5|97056|97011|8506
1732903200000|2024-11-29 18:00:00|97067|97022|97301.5|97256.5|97477|97432|96964|96919|5001
1732906800000|2024-11-29 19:00:00|97301|97256|97456.5|97411.5|97549.5|97504.5|96996|96951|4485
1732910400000|2024-11-29 20:00:00|97456|97411|97435|97390|97740|97695|97322.5|97277.5|6204
1732914000000|2024-11-29 21:00:00|97377.9|97332.9|97454.9|97409.9|97506.4|97461.4|97063.6|97018.6|4259
1732953600000|2024-11-30 08:00:00|96824.8|96779.8|96990.7|96945.7|97006.2|96961.2|96751.4|96706.4|5819
1732957200000|2024-11-30 09:00:00|96991.2|96946.2|96810.6|96765.6|96991.2|96946.2|96644|96599|4471
1732960800000|2024-11-30 10:00:00|96809.1|96764.1|96192.5|96147.5|96845.9|96800.9|96170|96125|7208
1732964400000|2024-11-30 11:00:00|96192.9|96147.9|96307.1|96262.1|96470.7|96425.7|96143.4|96098.4|5008
1732968000000|2024-11-30 12:00:00|96304.2|96259.2|96581.7|96536.7|96588.2|96543.2|96288.7|96243.7|3890
1732971600000|2024-11-30 13:00:00|96580.5|96535.5|96475|96430|96719.1|96674.1|96457.2|96412.2|5447
1732975200000|2024-11-30 14:00:00|96473.6|96428.6|96506.4|96461.4|96765.1|96720.1|96377.4|96332.4|7085
1732978800000|2024-11-30 15:00:00|96510.6|96465.6|96690.4|96645.4|96776.2|96731.2|96472.8|96427.8|7170
1732982400000|2024-11-30 16:00:00|96690.9|96645.9|96919.5|96874.5|96988.3|96943.3|96564.4|96519.4|7310
1732986000000|2024-11-30 17:00:00|96919.4|96874.4|96840.3|96795.3|97004|96959|96830.1|96785.1|5882
1732989600000|2024-11-30 18:00:00|96841.3|96796.3|97001.8|96956.8|97032.2|96987.2|96825.7|96780.7|4044
1732993200000|2024-11-30 19:00:00|97001.9|96956.9|97059.6|97014.6|97093.1|97048.1|96912.6|96867.6|3940
1732996800000|2024-11-30 20:00:00|97059.3|97014.3|97018.6|96973.6|97094|97049|96877.8|96832.8|4952
1733000400000|2024-11-30 21:00:00|97017.7|96972.7|96823.9|96778.9|97020.7|96975.7|96809.6|96764.6|4945
1733004000000|2024-11-30 22:00:00|96823.8|96778.8|96500.1|96455.1|96853.7|96808.7|96406.6|96361.6|4950
1733007600000|2024-11-30 23:00:00|96500.2|96455.2|96469.9|96424.9|96637.2|96592.2|96372.1|96327.1|8082
1733011200000|2024-12-01 00:00:00|96470|96425|96383.9|96338.9|96694|96649|96327.2|96282.2|7215
1733014800000|2024-12-01 01:00:00|96384|96339|96160|96115|96541.4|96496.4|96127|96082|8589
1733018400000|2024-12-01 02:00:00|96159.2|96114.2|95829.6|95784.6|96413.8|96368.8|95735.9|95690.9|9945
1733022000000|2024-12-01 03:00:00|95829.4|95784.4|96373.5|96328.5|96492.6|96447.6|95816.4|95771.4|7681
1733025600000|2024-12-01 04:00:00|96372.2|96327.2|96537.6|96492.6|96538.9|96493.9|96236.6|96191.6|6077
1733029200000|2024-12-01 05:00:00|96537.1|96492.1|96374.4|96329.4|96537.1|96492.1|96343.3|96298.3|4658
1733032800000|2024-12-01 06:00:00|96374.8|96329.8|96371|96326|96528.2|96483.2|96347.6|96302.6|5234
1733036400000|2024-12-01 07:00:00|96379.7|96334.7|96520.9|96475.9|96536.4|96491.4|96344.8|96299.8|4236
1733040000000|2024-12-01 08:00:00|96511.6|96466.6|97095.6|97050.6|97206.8|97161.8|96481|96436|8062
1733043600000|2024-12-01 09:00:00|97103.4|97058.4|97081.3|97036.3|97138|97093|96897.6|96852.6|5746
1733047200000|2024-12-01 10:00:00|97078.7|97033.7|96864.9|96819.9|97092.3|97047.3|96626.3|96581.3|4811
1733050800000|2024-12-01 11:00:00|96865|96820|97156.7|97111.7|97177|97132|96865|96820|3790
1733054400000|2024-12-01 12:00:00|97156.8|97111.8|96875.2|96830.2|97167.7|97122.7|96870.5|96825.5|4592
1733058000000|2024-12-01 13:00:00|96867|96822|97132.3|97087.3|97429.3|97384.3|96725.8|96680.8|6328
1733061600000|2024-12-01 14:00:00|97132.4|97087.4|97361.6|97316.6|97369.7|97324.7|97052.9|97007.9|6390
1733065200000|2024-12-01 15:00:00|97361.7|97316.7|97097.8|97052.8|97374.4|97329.4|97026.9|96981.9|7039
1733068800000|2024-12-01 16:00:00|97097.7|97052.7|97252.9|97207.9|97391.4|97346.4|97076.2|97031.2|6350
1733072400000|2024-12-01 17:00:00|97253|97208|97363.3|97318.3|97363.3|97318.3|97091.6|97046.6|4116
1733076000000|2024-12-01 18:00:00|97361.1|97316.1|97190.8|97145.8|97549.9|97504.9|97164.7|97119.7|6170
1733079600000|2024-12-01 19:00:00|97180.7|97135.7|97235.2|97190.2|97354.1|97309.1|97014.6|96969.6|6174
1733083200000|2024-12-01 20:00:00|97234.5|97189.5|97129.4|97084.4|97257.6|97212.6|96875|96830|6437
1733086800000|2024-12-01 21:00:00|97129.8|97084.8|97824.5|97779.5|97825.6|97780.6|97090.2|97045.2|4283
1733090400000|2024-12-01 22:00:00|97821.4|97776.4|97614.5|97569.5|97872.5|97827.5|97424|97379|6629
1733094000000|2024-12-01 23:00:00|97614.1|97569.1|97285.5|97240.5|97825|97780|97271|97226|9437
1733097600000|2024-12-02 00:00:00|97284.5|97239.5|97532|97487|97679|97634|97164|97119|10212
1733101200000|2024-12-02 01:00:00|97533.5|97488.5|98070.5|98025.5|98219|98174|97500.5|97455.5|9114
1733104800000|2024-12-02 02:00:00|98070|98025|97754|97709|98137|98092|97563|97518|8456
1733108400000|2024-12-02 03:00:00|97753|97708|96565|96520|97777.5|97732.5|96473|96428|7638
1733112000000|2024-12-02 04:00:00|96561.5|96516.5|96775|96730|96891|96846|96120|96075|10363
1733115600000|2024-12-02 05:00:00|96774.5|96729.5|96448|96403|96990|96945|96436|96391|6848
1733119200000|2024-12-02 06:00:00|96449|96404|96368|96323|96516.5|96471.5|96226|96181|7588
1733122800000|2024-12-02 07:00:00|96368.5|96323.5|96073|96028|96556|96511|95846|95801|9367
1733126400000|2024-12-02 08:00:00|96074.5|96029.5|95094|95049|96183|96138|94965|94920|10495
1733130000000|2024-12-02 09:00:00|95096|95051|95555|95510|95592|95547|95022|94977|10062
1733133600000|2024-12-02 10:00:00|95556.5|95511.5|94994|94949|95556.5|95511.5|94848|94722|8260
1733137200000|2024-12-02 11:00:00|94996.5|94951.5|95157|95112|95352|95307|94881.5|94836.5|9373
1733140800000|2024-12-02 12:00:00|95158|95113|95006|94961|95419|95374|94809|94764|9378
1733144400000|2024-12-02 13:00:00|95003|94958|95729.5|95684.5|95832|95787|94854|94809|9620
1733148000000|2024-12-02 14:00:00|95728|95683|96412.5|96367.5|96874|96829|95551|95506|9695
1733151600000|2024-12-02 15:00:00|96416|96371|97139|97094|97293.5|97248.5|95834|95789|10372
1733155200000|2024-12-02 16:00:00|97124|97079|96239.5|96194.5|97445|97400|96079.5|96034.5|10948
1733158800000|2024-12-02 17:00:00|96240|96195|94648.5|94603.5|96664.5|96619.5|94431.5|94386.5|11048
1733162400000|2024-12-02 18:00:00|94634.6|94589.6|95668.6|95623.6|95881.5|95836.5|94519.1|94474.1|7096
1733166000000|2024-12-02 19:00:00|95667|95622|95842.6|95797.6|95868|95823|95192.8|95147.8|4577
1733169600000|2024-12-02 20:00:00|95842.8|95797.8|95698.5|95653.5|96354.9|96309.9|95488.3|95443.3|4776
1733173200000|2024-12-02 21:00:00|95688.4|95643.4|95429.5|95384.5|95779.6|95734.6|95367.6|95322.6|4478
1733176800000|2024-12-02 22:00:00|95429.8|95384.8|95416.6|95371.6|95561.8|95516.8|95140.3|95095.3|4082
1733180400000|2024-12-02 23:00:00|95414.6|95369.6|95875.8|95830.8|95883.6|95838.6|95354.5|95309.5|3934
1733184000000|2024-12-03 00:00:00|95866.5|95821.5|95831.3|95786.3|96123.8|96078.8|95706.6|95661.6|5419
1733187600000|2024-12-03 01:00:00|95857|95812|95546.7|95501.7|95951.7|95906.7|95485|95440|5082
1733191200000|2024-12-03 02:00:00|95546.3|95501.3|96061.3|96016.3|96310.5|96265.5|95429.2|95384.2|4022
1733194800000|2024-12-03 03:00:00|96063.5|96018.5|96092.7|96047.7|96233.6|96188.6|95940.8|95895.8|3815
1733198400000|2024-12-03 04:00:00|96097.8|96052.8|95950.6|95905.6|96249.9|96204.9|95947|95902|3554
1733202000000|2024-12-03 05:00:00|95952.6|95907.6|96183.7|96138.7|96202.5|96157.5|95878.6|95833.6|4196
1733205600000|2024-12-03 06:00:00|96182.9|96137.9|95664.7|95619.7|96263|96218|95563.2|95518.2|3724
1733209200000|2024-12-03 07:00:00|95665.4|95620.4|95582.1|95537.1|95755.9|95710.9|95309.9|95264.9|6388
1733212800000|2024-12-03 08:00:00|95562.5|95517.5|95551.6|95506.6|95685.4|95640.4|95332.8|95287.8|5588
1733216400000|2024-12-03 09:00:00|95550.6|95505.6|95278.5|95233.5|95569.5|95524.5|95181.5|95136.5|3780
1733220000000|2024-12-03 10:00:00|95276.5|95231.5|94732.5|94687.5|95505.1|95460.1|94697.4|94652.4|3260
1733223600000|2024-12-03 11:00:00|94729.2|94684.2|95023|94978|95054.5|95009.5|94660.1|94615.1|6789
1733227200000|2024-12-03 12:00:00|95022.7|94977.7|94838.7|94793.7|95023|94978|94702.6|94657.6|6593
1733230800000|2024-12-03 13:00:00|94841.5|94796.5|93734.9|93689.9|94903|94858|93683.1|93638.1|7576
1733234400000|2024-12-03 14:00:00|93732|93687|95272.4|95227.4|95456.7|95411.7|93602.9|93557.9|8908
1733238000000|2024-12-03 15:00:00|95258.4|95213.4|95727.5|95682.5|96280.2|96235.2|95144.8|95099.8|7187
1733241600000|2024-12-03 16:00:00|95719|95674|95168.5|95123.5|96195.7|96150.7|94919.1|94874.1|5383
1733245200000|2024-12-03 17:00:00|95161.2|95116.2|95877|95832|95954|95909|94919.3|94874.3|3827
1733248800000|2024-12-03 18:00:00|95832.5|95787.5|95503.7|95458.7|95834|95789|95300.7|95255.7|4528
1733252400000|2024-12-03 19:00:00|95502.5|95457.5|95458.1|95413.1|95530.4|95485.4|94978.2|94933.2|4024
1733256000000|2024-12-03 20:00:00|95463.7|95418.7|95692.5|95647.5|95727.4|95682.4|95295|95250|4411
1733259600000|2024-12-03 21:00:00|95684.6|95639.6|96059.2|96014.2|96142.5|96097.5|95598.3|95553.3|3887
1733263200000|2024-12-03 22:00:00|96069.9|96024.9|96152.5|96107.5|96152.8|96107.8|95717.9|95672.9|5379
1733266800000|2024-12-03 23:00:00|96194.5|96149.5|95944.5|95899.5|96202|96157|95901|95856|6015
1733270400000|2024-12-04 00:00:00|95945.5|95900.5|95835|95790|96102.5|96057.5|95461|95416|4657
1733274000000|2024-12-04 01:00:00|95839.5|95794.5|96321|96276|96707|96662|95575.5|95530.5|4259
1733277600000|2024-12-04 02:00:00|96322|96277|95843.1|95798.1|96324|96279|95332.5|95287.5|5864
1733281200000|2024-12-04 03:00:00|95838.5|95793.5|95855.5|95810.5|95971|95926|95651.5|95606.5|3899
1733284800000|2024-12-04 04:00:00|95855|95810|96047.3|96002.3|96047.3|96002.3|95797|95752|3690
1733288400000|2024-12-04 05:00:00|96044.4|95999.4|96522.5|96477.5|96526|96481|96034|95989|2847
1733292000000|2024-12-04 06:00:00|96520.5|96475.5|96623|96578|96756|96711|96343.4|96298.4|3078
1733295600000|2024-12-04 07:00:00|96629.5|96584.5|96679|96634|96737.5|96692.5|96442.8|96397.8|3943
1733299200000|2024-12-04 08:00:00|96679|96634|96771|96726|96891|96846|96567.7|96522.7|3318
1733302800000|2024-12-04 09:00:00|96744.5|96699.5|96902|96857|97022|96977|96698.3|96653.3|2578
1733306400000|2024-12-04 10:00:00|96904|96859|96552.9|96507.9|96938.5|96893.5|96468.9|96423.9|2407
1733310000000|2024-12-04 11:00:00|96599|96554|96254.1|96209.1|96602|96557|96222.6|96177.6|2310
1733313600000|2024-12-04 12:00:00|96245.7|96200.7|96046|96001|96349.8|96304.8|95765.5|95720.5|4144
1733317200000|2024-12-04 13:00:00|96029.6|95984.6|95717|95672|96042.5|95997.5|95388.1|95343.1|5696
1733320800000|2024-12-04 14:00:00|95732.5|95687.5|95937|95892|96586.5|96541.5|95501.2|95456.2|7044
1733324400000|2024-12-04 15:00:00|95936.5|95891.5|95888|95843|96514|96469|95536|95491|6174
1733328000000|2024-12-04 16:00:00|95887|95842|94905|94860|95954|95909|94682|94637|8507
1733331600000|2024-12-04 17:00:00|94902.5|94857.5|95633|95588|95650|95605|94778|94733|6182
1733335200000|2024-12-04 18:00:00|95612.6|95567.6|96238|96193|96314|96269|95486.4|95441.4|3634
1733338800000|2024-12-04 19:00:00|96238|96193|97395|97350|97412|97367|96188|96143|3803
1733342400000|2024-12-04 20:00:00|97283.6|97238.6|99048|99003|99269.5|99224.5|97237.2|97192.2|7010
1733346000000|2024-12-04 21:00:00|99047.5|99002.5|97813.9|97768.9|99188.5|99143.5|97507|97462|5206
1733349600000|2024-12-04 22:00:00|97835.6|97790.6|98284.8|98239.8|98695.5|98650.5|97652.2|97607.2|4848
1733353200000|2024-12-04 23:00:00|98359.5|98314.5|98705|98660|99133.5|99088.5|98272.5|98227.5|4827
1733356800000|2024-12-05 00:00:00|98769|98724|98493.5|98448.5|98997|98952|98414.5|98369.5|4552
1733360400000|2024-12-05 01:00:00|98490|98445|98318|98273|98811|98766|98091|98046|6508
1733364000000|2024-12-05 02:00:00|98327.5|98282.5|101269.9|101224.9|101609.6|101564.6|98282.5|98237.5|7363
1733367600000|2024-12-05 03:00:00|101272.2|101227.2|103058|103012|103940|103895|101272.2|101227.2|10362
1733371200000|2024-12-05 04:00:00|103018.7|102973.7|103362.5|103317.5|103622.5|103577.5|102529|102484|4980
1733374800000|2024-12-05 05:00:00|103421|103376|102575|102530|103482.7|103437.7|101930|101885|5928
1733378400000|2024-12-05 06:00:00|102578|102534|101937.9|101892.9|102782|102738|101522|101477|6324
1733382000000|2024-12-05 07:00:00|101925.1|101880.1|102319|102274|102658|102613|101364.6|101319.6|5656
1733385600000|2024-12-05 08:00:00|102294.5|102249.5|102889|102844|103017|102972|102280.7|102235.7|4898
1733389200000|2024-12-05 09:00:00|102900|102855|102717.8|102672.8|103258|103213|102624.7|102579.7|4676
1733392800000|2024-12-05 10:00:00|102720.1|102675.1|102353.3|102308.3|102972.5|102927.5|102300.8|102255.8|3727
1733396400000|2024-12-05 11:00:00|102348.6|102303.6|102650.7|102605.7|102742.5|102697.5|102281.3|102236.3|4043
1733400000000|2024-12-05 12:00:00|102620|102575|102955|102910|103328.7|103283.7|102493.9|102448.9|5835
1733403600000|2024-12-05 13:00:00|102950|102906|102853|102808|103360|103316|102818|102773|7032
1733407200000|2024-12-05 14:00:00|102854|102808|103633|103588|103666|103622|102383|102338|7483
1733410800000|2024-12-05 15:00:00|103555.6|103510.6|101399|101354|103644|103600|101078|101032|9172
1733414400000|2024-12-05 16:00:00|101347.2|101302.2|101100.1|101055.1|102071.5|102026.5|100610.6|100565.6|7133
1733418000000|2024-12-05 17:00:00|101103.2|101058.2|101387|101342|101466|101421|100582.6|100537.6|7252
1733421600000|2024-12-05 18:00:00|101388|101342|100230.5|100185.5|101562|101517|100216.1|100171.1|7860
1733425200000|2024-12-05 19:00:00|100223.1|100178.1|99057.4|99012.4|100988.7|100943.7|98684.6|98639.6|6433
1733428800000|2024-12-05 20:00:00|99058.3|99013.3|99160.7|99115.7|99445.3|99400.3|97946.5|97901.5|7202
1733432400000|2024-12-05 21:00:00|99167.5|99122.5|98997.7|98952.7|99603.5|99558.5|98888.5|98843.5|4468
1733436000000|2024-12-05 22:00:00|98983.2|98938.2|96698.9|96653.9|99088.8|99043.8|91660.4|91477.8|9656
1733439600000|2024-12-05 23:00:00|96842.5|96797.5|97073.5|97028.5|97620|97575|95623.5|95578.5|12023
1733443200000|2024-12-06 00:00:00|97071.5|97026.5|97635|97590|97853|97808|96478.5|96433.5|12196
1733446800000|2024-12-06 01:00:00|97634|97589|98185|98140|98861.5|98816.5|97200|97155|10218
1733450400000|2024-12-06 02:00:00|98182|98137|97673.5|97628.5|98239|98194|97540.5|97495.5|8175
1733454000000|2024-12-06 03:00:00|97675.5|97630.5|97820.5|97775.5|97841|97796|97280.5|97235.5|9812
1733457600000|2024-12-06 04:00:00|97821.5|97776.5|97941.5|97896.5|98042|97997|97438|97393|6824
1733461200000|2024-12-06 05:00:00|97940.5|97895.5|97997|97952|98352|98307|97694|97649|5499
1733464800000|2024-12-06 06:00:00|97950.1|97905.1|98162|98117|98349|98304|97813.1|97768.1|4387
1733468400000|2024-12-06 07:00:00|98160.5|98115.5|98180.8|98135.8|98309.3|98264.3|97801.5|97756.5|3849
1733472000000|2024-12-06 08:00:00|98182.4|98137.4|98405.7|98360.7|98794.5|98749.5|98095.3|98050.3|4717
1733475600000|2024-12-06 09:00:00|98452.5|98407.5|98072.5|98027.5|98490|98445|98007.1|97962.1|4537
1733479200000|2024-12-06 10:00:00|98078.1|98033.1|98241|98196|98267|98222|97752|97707|3876
1733482800000|2024-12-06 11:00:00|98220.5|98175.5|98171|98126|98420|98375|97913|97868|3755
1733486400000|2024-12-06 12:00:00|98131.8|98086.8|97738.5|97693.5|98491|98446|97673|97628|3654
1733490000000|2024-12-06 13:00:00|97708.8|97663.8|98706|98661|99001.5|98956.5|97553.1|97508.1|6575
1733493600000|2024-12-06 14:00:00|98721|98676|99602|99557|99602|99557|98490|98445|7589
1733497200000|2024-12-06 15:00:00|99548.2|99503.2|99394.9|99349.9|99570.5|99525.5|98623.2|98578.2|5372
1733500800000|2024-12-06 16:00:00|99448|99403|99161|99116|99646|99601|98914|98869|5489
1733504400000|2024-12-06 17:00:00|99177.5|99132.5|101019|100974|101370|101325|99026.5|98981.5|6432
1733508000000|2024-12-06 18:00:00|101020|100975|101546|101501|101920|101875|100748|100703|6766
1733511600000|2024-12-06 19:00:00|101530|101485|101666|101621|101981|101936|101384|101339|4128
1733515200000|2024-12-06 20:00:00|101665|101620|101580|101535|102113|102068|101273|101228|3774
1733518800000|2024-12-06 21:00:00|101547|101502|100552|100507|101613|101568|100419|100374|3208
1733558400000|2024-12-07 08:00:00|99530|99485|99506|99461|99686|99641|99378|99333|2408
1733562000000|2024-12-07 09:00:00|99505|99460|99813|99768|99914|99869|99491|99446|1902
1733565600000|2024-12-07 10:00:00|99749|99704|99653|99608|99761|99716|99489|99444|1410
1733569200000|2024-12-07 11:00:00|99600|99555|99749|99704|99886|99841|99486|99441|2254
1733572800000|2024-12-07 12:00:00|99747|99702|99521|99476|99839|99794|99416|99371|1847
1733576400000|2024-12-07 13:00:00|99520|99475|99474|99429|99611|99566|99367|99322|1592
1733580000000|2024-12-07 14:00:00|99416|99371|99535|99490|99825|99780|99179|99134|3176
1733583600000|2024-12-07 15:00:00|99536|99491|99859|99814|99909|99864|99392|99347|4437
1733587200000|2024-12-07 16:00:00|99858|99813|99745|99700|99907|99862|99535|99490|3769
1733590800000|2024-12-07 17:00:00|99710|99665|99754|99709|99845|99800|99530|99485|3031
1733594400000|2024-12-07 18:00:00|99756|99711|100233|100188|100321|100276|99693|99648|3788
1733598000000|2024-12-07 19:00:00|100237|100192|100194|100149|100375|100330|100039|99994|4360
1733601600000|2024-12-07 20:00:00|100202|100157|100427|100382|100484|100439|100199|100154|4422
1733605200000|2024-12-07 21:00:00|100424|100379|99998|99953|100532|100487|99753|99708|3327
1733608800000|2024-12-07 22:00:00|99963|99918|99673|99628|100123|100078|99673|99628|2311
1733612400000|2024-12-07 23:00:00|99662|99617|99954|99909|100321|100276|99662|99617|2181
1733616000000|2024-12-08 00:00:00|99953|99908|100044|99999|100051|100006|99717|99672|2534
1733619600000|2024-12-08 01:00:00|100035|99990|99961|99916|100181|100136|99743|99698|3155
1733623200000|2024-12-08 02:00:00|99964|99919|100264|100219|100432|100387|99853|99808|3906
1733626800000|2024-12-08 03:00:00|100268|100223|100002|99957|100381|100336|99989|99944|1946
1733630400000|2024-12-08 04:00:00|100042|99997|99827|99782|100139|100094|99763|99718|3021
1733634000000|2024-12-08 05:00:00|99833|99788|99632|99587|99858|99813|99475|99430|3115
1733637600000|2024-12-08 06:00:00|99604|99559|99730|99685|99853|99808|99433|99388|2737
1733641200000|2024-12-08 07:00:00|99774|99729|99773|99728|99943|99898|99711|99666|2506
1733644800000|2024-12-08 08:00:00|99714|99669|99041|98996|99754|99709|99041|98996|3070
1733648400000|2024-12-08 09:00:00|99049|99004|98943|98898|99337|99292|98728|98683|3704
1733652000000|2024-12-08 10:00:00|98942|98897|99323|99278|99465|99420|98934|98889|2974
1733655600000|2024-12-08 11:00:00|99307|99262|99751|99706|99864|99819|99178|99133|1929
1733659200000|2024-12-08 12:00:00|99762|99717|99970|99925|100219|100174|99526|99481|2848
1733662800000|2024-12-08 13:00:00|99972|99927|100481|100436|100533|100488|99887|99842|3099
1733666400000|2024-12-08 14:00:00|100482|100437|99800|99755|100486|100441|99799|99754|3144
1733670000000|2024-12-08 15:00:00|99809|99764|99965|99920|100017|99972|99423|99378|4619
1733673600000|2024-12-08 16:00:00|99974|99929|99915|99870|100169|100124|99814|99769|3130
1733677200000|2024-12-08 17:00:00|99923|99878|100005|99960|100045|100000|99701|99656|2980
1733680800000|2024-12-08 18:00:00|100004|99959|99754|99709|100049|100004|99660|99615|2161
1733684400000|2024-12-08 19:00:00|99753|99708|100154|100109|100188|100143|99570|99525|2786
1733688000000|2024-12-08 20:00:00|100153|100108|99899|99854|100182|100137|99889|99844|3137
1733691600000|2024-12-08 21:00:00|99900|99855|100071|100026|100128|100083|99802|99757|1905
1733695200000|2024-12-08 22:00:00|100070|100025|100275|100230|100303|100258|99983|99938|1334
1733698800000|2024-12-08 23:00:00|100271|100226|101192|101147|101422|101377|100127|100082|3463
1733702400000|2024-12-09 00:00:00|101166|101121|99691|99646|101241|101196|99411|99366|4238
1733706000000|2024-12-09 01:00:00|99701|99656|99625|99580|99910|99865|99447|99402|3812
1733709600000|2024-12-09 02:00:00|99578|99533|99248|99203|99772|99727|99069|99024|3294
1733713200000|2024-12-09 03:00:00|99250|99205|99144|99099|99398|99353|98513|98468|3845
1733716800000|2024-12-09 04:00:00|99122|99077|99461|99416|99509|99464|98819|98774|4098
1733720400000|2024-12-09 05:00:00|99463|99418|99481|99436|99577|99532|99363|99318|2844
1733724000000|2024-12-09 06:00:00|99509|99464|99106|99061|99509|99464|98896|98851|3123
1733727600000|2024-12-09 07:00:00|99101|99056|99625|99580|99769|99724|98372|98327|5063
1733731200000|2024-12-09 08:00:00|99623|99578|98930|98885|99722|99677|98842|98797|5080
1733734800000|2024-12-09 09:00:00|98928|98883|98445|98400|99119|99074|98445|98400|4550
1733738400000|2024-12-09 10:00:00|98474|98429|98733|98688|98777|98732|98300|98255|3760
1733742000000|2024-12-09 11:00:00|98732|98687|98098|98053|98732|98687|98053|98008|3913
1733745600000|2024-12-09 12:00:00|98088|98043|98618|98573|98639|98594|97963|97918|4324
1733749200000|2024-12-09 13:00:00|98605|98560|99016|98971|99207|99162|98247|98202|3210
1733752800000|2024-12-09 14:00:00|99008|98963|100187|100142|100416|100371|98879|98834|4856
1733756400000|2024-12-09 15:00:00|100191|100146|97796|97751|100447|100402|97532|97487|7716
1733760000000|2024-12-09 16:00:00|97804|97759|97867|97822|98402|98357|97484|97439|6081
1733763600000|2024-12-09 17:00:00|97851|97806|97379|97334|98247|98202|97361|97316|5172
1733767200000|2024-12-09 18:00:00|97381|97336|97797|97752|98266|98221|97362|97317|4315
1733770800000|2024-12-09 19:00:00|97799|97754|97015|96970|97799|97754|96969|96924|3093
1733774400000|2024-12-09 20:00:00|97093|97048|96277|96232|97337|97292|96134|96089|5551
1733778000000|2024-12-09 21:00:00|96257|96212|96938|96893|97571|97526|94246|94201|6352
1733781600000|2024-12-09 22:00:00|96933|96888|97003|96958|97411|97366|94903|94858|9334
1733785200000|2024-12-09 23:00:00|97005|96960|97387|97342|97563|97518|96734|96689|5370
1733788800000|2024-12-10 00:00:00|97370|97325|97897|97852|98171|98126|97023|96978|5954
1733792400000|2024-12-10 01:00:00|97904|97859|97967|97922|98123|98078|97522|97477|4272
1733796000000|2024-12-10 02:00:00|97964|97919|96744|96699|98004|97959|96669|96624|4385
1733799600000|2024-12-10 03:00:00|96743|96698|96954|96909|97011|96966|95686|95641|6598
1733803200000|2024-12-10 04:00:00|96971|96926|97062|97017|97150|97105|95948|95903|5122
1733806800000|2024-12-10 05:00:00|97079|97034|96964|96919|97104|97059|96568|96523|3337
1733810400000|2024-12-10 06:00:00|96981|96936|97484|97439|97527|97482|96864|96819|3421
1733814000000|2024-12-10 07:00:00|97487|97442|97219|97174|97518|97473|96931|96886|3042
1733817600000|2024-12-10 08:00:00|97220|97175|97408|97363|97558|97513|96995|96950|3890
1733821200000|2024-12-10 09:00:00|97421|97376|97512|97467|97721|97676|97268|97223|3637
1733824800000|2024-12-10 10:00:00|97515|97470|97734|97689|97913|97868|97513|97468|3186
1733828400000|2024-12-10 11:00:00|97722|97677|97798|97753|97960|97915|97467|97422|4070
1733832000000|2024-12-10 12:00:00|97774|97729|97180|97135|97906|97861|96894|96849|4204
1733835600000|2024-12-10 13:00:00|97182|97137|97762|97717|97946|97901|97163|97118|4734
1733839200000|2024-12-10 14:00:00|97761|97716|97846|97801|98292|98247|97195|97150|5771
1733842800000|2024-12-10 15:00:00|97862|97817|95690|95645|98136|98091|95668|95623|6472
1733846400000|2024-12-10 16:00:00|95678|95633|96339|96294|96522|96477|94569|94524|7772
1733850000000|2024-12-10 17:00:00|96330|96285|94531|94486|96397|96352|94425|94380|7335
1733853600000|2024-12-10 18:00:00|94534|94489|95150|95105|95546|95501|94304|94259|6785
1733857200000|2024-12-10 19:00:00|95155|95110|95890|95845|96191|96146|95014|94969|5216
1733860800000|2024-12-10 20:00:00|95886|95841|96495|96450|96722|96677|95639|95594|5780
1733864400000|2024-12-10 21:00:00|96486|96441|96893|96848|97267|97222|96420|96375|4535
1733868000000|2024-12-10 22:00:00|96896|96851|96907|96862|97157|97112|96655|96610|3419
1733871600000|2024-12-10 23:00:00|96968|96923|96683|96638|97189|97144|96529|96484|3732
1733875200000|2024-12-11 00:00:00|96689|96644|96475|96430|96925|96880|95851|95806|4411
1733878800000|2024-12-11 01:00:00|96468|96423|95854|95809|96704|96659|95775|95730|5809
1733882400000|2024-12-11 02:00:00|95813|95768|97260|97215|97463|97418|95751|95706|5480
1733886000000|2024-12-11 03:00:00|97276|97231|97422|97377|97651|97606|97181|97136|4864
1733889600000|2024-12-11 04:00:00|97424|97379|97569|97524|97623|97578|97214|97169|5406
1733893200000|2024-12-11 05:00:00|97599|97554|97514|97469|97707|97662|97339|97294|3568
1733896800000|2024-12-11 06:00:00|97538|97493|97730|97685|97782|97737|97473|97428|3086
1733900400000|2024-12-11 07:00:00|97729|97684|97387|97342|97813|97768|97279|97234|4603
1733904000000|2024-12-11 08:00:00|97401|97356|98160|98115|98489|98444|97357|97312|5547
1733907600000|2024-12-11 09:00:00|98148|98103|98022|97977|98218|98173|97795|97750|4377
1733911200000|2024-12-11 10:00:00|98021|97976|98240|98195|98272|98227|97963|97918|1081
1733914800000|2024-12-11 11:00:00|98238|98193|98331|98286|98475|98430|98172|98127|3995
1733918400000|2024-12-11 12:00:00|98330|98285|98289|98244|98516|98471|98194|98149|3922
1733922000000|2024-12-11 13:00:00|98291|98246|98785|98740|98902|98857|98114|98069|5435
1733925600000|2024-12-11 14:00:00|98783|98738|99549|99504|99570|99525|98412|98367|5430
1733929200000|2024-12-11 15:00:00|99548|99503|100443|100398|100812|100767|99470|99425|6063
1733932800000|2024-12-11 16:00:00|100426|100381|100654|100609|101168|101123|100385|100340|4728
1733936400000|2024-12-11 17:00:00|100662|100617|99863|99818|101045|101000|99738|99693|4006
1733940000000|2024-12-11 18:00:00|99869|99824|100497|100452|100858|100813|99680|99635|4419
1733943600000|2024-12-11 19:00:00|100481|100436|101234|101189|101256|101211|100476|100431|3718
1733947200000|2024-12-11 20:00:00|101227|101182|101370|101325|101719|101674|101113|101068|3843
1733950800000|2024-12-11 21:00:00|101375|101330|101587|101542|101630|101585|100946|100901|3723
1733954400000|2024-12-11 22:00:00|101594|101549|101240|101195|101927|101882|101234|101189|3297
1733958000000|2024-12-11 23:00:00|101247|101202|101200|101155|101522|101477|101109|101064|4385
1733961600000|2024-12-12 00:00:00|101195|101150|100839|100794|101245|101200|100629|100584|3295
1733965200000|2024-12-12 01:00:00|100841|100796|100545|100500|100913|100868|100372|100327|2833
1733968800000|2024-12-12 02:00:00|100575|100530|101877|101832|101880|101835|100575|100530|3236
1733972400000|2024-12-12 03:00:00|101883|101838|101074|101029|101886|101841|100896|100851|4183
1733976000000|2024-12-12 04:00:00|101072|101027|100726|100681|101229|101184|100642|100597|2553
1733979600000|2024-12-12 05:00:00|100727|100682|100690|100645|101121|101076|100687|100642|2003
1733983200000|2024-12-12 06:00:00|100688|100643|100609|100564|100722|100677|100488|100443|2421
1733986800000|2024-12-12 07:00:00|100610|100565|100539|100494|100846|100801|100527|100482|2386
1733990400000|2024-12-12 08:00:00|100540|100495|101010|100965|101052|101007|100530|100485|2813
1733994000000|2024-12-12 09:00:00|101011|100966|100871|100826|101141|101096|100871|100826|2375
1733997600000|2024-12-12 10:00:00|100870|100825|100638|100593|100870|100825|100549|100504|2710
1734001200000|2024-12-12 11:00:00|100650|100605|100400|100355|100667|100622|100248|100203|2881
1734004800000|2024-12-12 12:00:00|100395|100350|100867|100822|100937|100892|100392|100347|2269
1734008400000|2024-12-12 13:00:00|100873|100828|100936|100891|101546|101501|100607|100562|4630
1734012000000|2024-12-12 14:00:00|100933|100888|101726|101681|101731|101686|100688|100643|5474
1734015600000|2024-12-12 15:00:00|101731|101686|101876|101831|101912|101867|100773|100728|5723
1734019200000|2024-12-12 16:00:00|101872|101827|101481|101436|102496|102451|101461|101416|7862
1734022800000|2024-12-12 17:00:00|101476|101431|101591|101546|101683|101638|101235|101190|6341
1734026400000|2024-12-12 18:00:00|101587|101542|100868|100823|101651|101606|100868|100823|4685
1734030000000|2024-12-12 19:00:00|100873|100828|99492|99447|101065|101020|99320|99275|6583
1734033600000|2024-12-12 20:00:00|99487|99442|100001|99956|100386|100341|99487|99442|5572
1734037200000|2024-12-12 21:00:00|100035|99990|99799|99754|100135|100090|99726|99681|3911
1734040800000|2024-12-12 22:00:00|99808|99763|100426|100381|100473|100428|99567|99522|3584
1734044400000|2024-12-12 23:00:00|100384|100339|100061|100016|100448|100403|99934|99889|2142
1734048000000|2024-12-13 00:00:00|100048|100003|100134|100089|100349|100304|99994|99949|2297
1734051600000|2024-12-13 01:00:00|100126|100081|99382|99337|100159|100114|99264|99219|2544
1734055200000|2024-12-13 02:00:00|99384|99339|99513|99468|99699|99654|99273|99228|3802
1734058800000|2024-12-13 03:00:00|99532|99487|99785|99740|99820|99775|99532|99487|1319
1734062400000|2024-12-13 04:00:00|99787|99742|100041|99996|100087|100042|99726|99681|1342
1734066000000|2024-12-13 05:00:00|100047|100002|99946|99901|100181|100136|99926|99881|1959
1734069600000|2024-12-13 06:00:00|99944|99899|99775|99730|100121|100076|99775|99730|2402
1734073200000|2024-12-13 07:00:00|99773|99728|100208|100163|100267|100222|99567|99522|2497
1734076800000|2024-12-13 08:00:00|100209|100164|100289|100244|100387|100342|99964|99919|2824
1734080400000|2024-12-13 09:00:00|100286|100241|100154|100109|100350|100305|99960|99915|1684
1734084000000|2024-12-13 10:00:00|100151|100106|100528|100483|100569|100524|99984|99939|2070
1734087600000|2024-12-13 11:00:00|100527|100482|100405|100360|100765|100720|100362|100317|2134
1734091200000|2024-12-13 12:00:00|100407|100362|100318|100273|100469|100424|100198|100153|2037
1734094800000|2024-12-13 13:00:00|100297|100252|100311|100266|100532|100487|99988|99943|2709
1734098400000|2024-12-13 14:00:00|100302|100257|101043|100998|101043|100998|100258|100213|2657
1734102000000|2024-12-13 15:00:00|101044|100999|99912|99867|101394|101349|99797|99752|6014
1734105600000|2024-12-13 16:00:00|99907|99862|101004|100959|101249|101204|99865|99820|5461
1734109200000|2024-12-13 17:00:00|100999|100954|101744|101699|101778|101733|100834|100789|3538
1734112800000|2024-12-13 18:00:00|101739|101694|101517|101472|101902|101857|101320|101275|4813
1734116400000|2024-12-13 19:00:00|101519|101474|101530|101485|101632|101587|101234|101189|3468
1734120000000|2024-12-13 20:00:00|101511|101466|101742|101697|101876|101831|101272|101227|3213
1734123600000|2024-12-13 21:00:00|101736|101691|101432|101387|101752|101707|101323|101278|1820
1734163200000|2024-12-14 08:00:00|101849|101804|101807|101762|101871|101826|101618|101573|1756
1734166800000|2024-12-14 09:00:00|101808|101763|101551|101506|101809|101764|101509|101464|1884
1734170400000|2024-12-14 10:00:00|101550|101505|101549|101504|101591|101546|101331|101286|2130
1734174000000|2024-12-14 11:00:00|101551|101506|101576|101531|101687|101642|101468|101423|1480
1734177600000|2024-12-14 12:00:00|101577|101532|101291|101246|101635|101590|101273|101228|2168
1734181200000|2024-12-14 13:00:00|101290|101245|101169|101124|101412|101367|100860|100815|3177
1734184800000|2024-12-14 14:00:00|101171|101126|101448|101403|101533|101488|101163|101118|1835
1734188400000|2024-12-14 15:00:00|101442|101397|101626|101581|101752|101707|101358|101313|1932
1734192000000|2024-12-14 16:00:00|101623|101578|101662|101617|101662|101617|101442|101397|3176
1734195600000|2024-12-14 17:00:00|101663|101618|101003|100958|101705|101660|100924|100879|2819
1734199200000|2024-12-14 18:00:00|101002|100957|100900|100855|101135|101090|100858|100813|4034
1734202800000|2024-12-14 19:00:00|100897|100852|101321|101276|101360|101315|100878|100833|3256
1734206400000|2024-12-14 20:00:00|101325|101280|100760|100715|101418|101373|100653|100608|2928
1734210000000|2024-12-14 21:00:00|100762|100717|101087|101042|101190|101145|100760|100715|2018
1734213600000|2024-12-14 22:00:00|101088|101043|101133|101088|101247|101202|100921|100876|1364
1734217200000|2024-12-14 23:00:00|101141|101096|101403|101358|101460|101415|101056|101011|1931
1734220800000|2024-12-15 00:00:00|101408|101363|101423|101378|101567|101522|101238|101193|1456
1734224400000|2024-12-15 01:00:00|101442|101397|102111|102066|102148|102103|101423|101378|1394
1734228000000|2024-12-15 02:00:00|102109|102064|101824|101779|102123|102078|101767|101722|2016
1734231600000|2024-12-15 03:00:00|101820|101775|101739|101694|101912|101867|101729|101684|1564
1734235200000|2024-12-15 04:00:00|101751|101706|102346|102301|102773|102728|101739|101694|2861
1734238800000|2024-12-15 05:00:00|102345|102300|102127|102082|102456|102411|102099|102054|1446
1734242400000|2024-12-15 06:00:00|102130|102085|101780|101735|102135|102090|101780|101735|1159
1734246000000|2024-12-15 07:00:00|101792|101747|101719|101674|101903|101858|101555|101510|2195
1734249600000|2024-12-15 08:00:00|101720|101675|101998|101953|102001|101956|101585|101540|1727
1734253200000|2024-12-15 09:00:00|101985|101940|102217|102172|102217|102172|101932|101887|1428
1734256800000|2024-12-15 10:00:00|102221|102176|102280|102235|102424|102379|102163|102118|1774
1734260400000|2024-12-15 11:00:00|102271|102226|102646|102601|102651|102606|102237|102192|2347
1734264000000|2024-12-15 12:00:00|102647|102602|102883|102838|103269|103224|102519|102474|4034
1734267600000|2024-12-15 13:00:00|102891|102846|102760|102715|102953|102908|102457|102412|2629
1734271200000|2024-12-15 14:00:00|102761|102716|102948|102903|103016|102971|102630|102585|3707
1734274800000|2024-12-15 15:00:00|102950|102905|102678|102633|102978|102933|102675|102630|3150
1734278400000|2024-12-15 16:00:00|102676|102631|103090|103045|103386|103341|102590|102545|4226
1734282000000|2024-12-15 17:00:00|103097|103052|103127|103082|103310|103265|102975|102930|2869
1734285600000|2024-12-15 18:00:00|103128|103083|103173|103128|103315|103270|102984|102939|2228
1734289200000|2024-12-15 19:00:00|103177|103132|103239|103194|103392|103347|103165|103120|1989
1734292800000|2024-12-15 20:00:00|103240|103195|103114|103069|103380|103335|103059|103014|1914
1734296400000|2024-12-15 21:00:00|103120|103075|102843|102798|103140|103095|102652|102607|4004
1734300000000|2024-12-15 22:00:00|102840|102795|103264|103219|103347|103302|102644|102599|2196
1734303600000|2024-12-15 23:00:00|103259|103214|104414|104369|105089|105044|103258|103213|5550
1734307200000|2024-12-16 00:00:00|104422|104377|105364|105319|106511|106466|104323|104278|6349
1734310800000|2024-12-16 01:00:00|105363|105318|105476|105431|105494|105449|104940|104895|4064
1734314400000|2024-12-16 02:00:00|105478|105433|104561|104516|105587|105542|104453|104408|2976
1734318000000|2024-12-16 03:00:00|104542|104497|104548|104503|104969|104924|104280|104235|3428
1734321600000|2024-12-16 04:00:00|104538|104493|104657|104612|104778|104733|104436|104391|1833
1734325200000|2024-12-16 05:00:00|104652|104607|104998|104953|105028|104983|104478|104433|1307
1734328800000|2024-12-16 06:00:00|104999|104954|105129|105084|105312|105267|104947|104902|1398
1734332400000|2024-12-16 07:00:00|105130|105085|104979|104934|105351|105306|104896|104851|1293
1734336000000|2024-12-16 08:00:00|104978|104933|104516|104471|104982|104937|104485|104440|1472
1734339600000|2024-12-16 09:00:00|104517|104472|104677|104632|104889|104844|104478|104433|1256
1734343200000|2024-12-16 10:00:00|104676|104631|104618|104573|104692|104647|104316|104271|1965
1734346800000|2024-12-16 11:00:00|104608|104563|103740|103695|104777|104732|103644|103599|2536
1734350400000|2024-12-16 12:00:00|103712|103667|103566|103521|104100|104055|103312|103267|3160
1734354000000|2024-12-16 13:00:00|103564|103519|103829|103784|104096|104051|103404|103359|2295
1734357600000|2024-12-16 14:00:00|103831|103786|105391|105346|105853|105808|103816|103771|4498
1734361200000|2024-12-16 15:00:00|105394|105349|106235|106190|106390|106345|105186|105141|5726
1734364800000|2024-12-16 16:00:00|106245|106200|106784|106739|107037|106992|106100|106055|6229
1734368400000|2024-12-16 17:00:00|106781|106736|107061|107016|107119|107074|106668|106623|5505
1734372000000|2024-12-16 18:00:00|107066|107021|107070|107025|107730|107685|106888|106843|4345
1734375600000|2024-12-16 19:00:00|107053|107008|106577|106532|107067|107022|105784|105739|5026
1734379200000|2024-12-16 20:00:00|106582|106537|105775|105730|106622|106577|105775|105730|5336
1734382800000|2024-12-16 21:00:00|105777|105732|106039|105994|106220|106175|105662|105617|1932
1734386400000|2024-12-16 22:00:00|106068|106023|105801|105756|106273|106228|105713|105668|944
1734390000000|2024-12-16 23:00:00|105776|105731|106017|105972|106022|105977|105459|105414|1892
1734393600000|2024-12-17 00:00:00|106010|105965|105858|105813|106196|106151|105656|105611|2338
1734397200000|2024-12-17 01:00:00|105859|105814|106332|106287|106408|106363|105728|105683|1735
1734400800000|2024-12-17 02:00:00|106334|106289|106230|106185|106554|106509|106201|106156|1249
1734404400000|2024-12-17 03:00:00|106221|106176|106827|106782|106954|106909|106206|106161|1558
1734408000000|2024-12-17 04:00:00|106832|106787|106475|106430|106832|106787|106375|106330|1345
1734411600000|2024-12-17 05:00:00|106526|106481|106770|106725|106778|106733|106475|106430|1277
1734415200000|2024-12-17 06:00:00|106763|106718|106506|106461|106795|106750|106336|106291|863
1734418800000|2024-12-17 07:00:00|106510|106465|106749|106704|107024|106979|106421|106376|1338
1734422400000|2024-12-17 08:00:00|106750|106705|107337|107292|107427|107382|106705|106660|1545
1734426000000|2024-12-17 09:00:00|107332|107287|107302|107257|107420|107375|107054|107009|1524
1734429600000|2024-12-17 10:00:00|107288|107243|107148|107103|107302|107257|106908|106863|2067
1734433200000|2024-12-17 11:00:00|107142|107097|106767|106722|107319|107274|106685|106640|1741
1734436800000|2024-12-17 12:00:00|106763|106718|107098|107053|107108|107063|106496|106451|2320
1734440400000|2024-12-17 13:00:00|107139|107094|107240|107195|107537|107492|106937|106892|1387
1734444000000|2024-12-17 14:00:00|107234|107189|108204|108159|108244|108199|107040|106995|3627
1734447600000|2024-12-17 15:00:00|108191|108146|106446|106401|108191|108146|105708|105663|6330
1734451200000|2024-12-17 16:00:00|106444|106399|107008|106963|107026|106981|106138|106093|3516
1734454800000|2024-12-17 17:00:00|107006|106961|107535|107490|107602|107557|106657|106612|3822
1734458400000|2024-12-17 18:00:00|107525|107480|106515|106470|107635|107590|106379|106334|3420
1734462000000|2024-12-17 19:00:00|106517|106472|106438|106393|106937|106892|106194|106149|4893
1734465600000|2024-12-17 20:00:00|106428|106383|106738|106693|106873|106828|106121|106076|1968
1734469200000|2024-12-17 21:00:00|106702|106657|106394|106349|106794|106749|106238|106193|1311
1734472800000|2024-12-17 22:00:00|106400|106355|105991|105946|106400|106355|105273|105228|2431
1734476400000|2024-12-17 23:00:00|105917|105872|106098|106053|106303|106258|105506|105461|2810
1734480000000|2024-12-18 00:00:00|106093|106048|106073|106028|106410|106365|105634|105589|2021
1734483600000|2024-12-18 01:00:00|106133|106088|105312|105267|106471|106426|104933|104888|3059
1734487200000|2024-12-18 02:00:00|105315|105270|105337|105292|105632|105587|105058|105013|3020
1734490800000|2024-12-18 03:00:00|105271|105226|104735|104690|105283|105238|104553|104508|2531
1734494400000|2024-12-18 04:00:00|104775|104730|103850|103805|104779|104734|103588|103543|4428
1734498000000|2024-12-18 05:00:00|103840|103795|103536|103491|104115|104070|103266|103221|3274
1734501600000|2024-12-18 06:00:00|103534|103489|103775|103730|103968|103923|103195|103150|2832
1734505200000|2024-12-18 07:00:00|103771|103726|104265|104220|104307|104262|103717|103672|2294
1734508800000|2024-12-18 08:00:00|104252|104207|103787|103742|104363|104318|103753|103708|2398
1734512400000|2024-12-18 09:00:00|103788|103743|104036|103991|104353|104308|103788|103743|2331
1734516000000|2024-12-18 10:00:00|104037|103992|104558|104513|104636|104591|103999|103954|1775
1734519600000|2024-12-18 11:00:00|104553|104508|104992|104947|104996|104951|104540|104495|1790
1734523200000|2024-12-18 12:00:00|104989|104944|104928|104883|105335|105290|104725|104680|3389
1734526800000|2024-12-18 13:00:00|104938|104893|104587|104542|105235|105190|104579|104534|3484
1734530400000|2024-12-18 14:00:00|104588|104543|104017|103972|104846|104801|103896|103851|5470
1734534000000|2024-12-18 15:00:00|104013|103968|104414|104369|104526|104481|103638|103593|3743
1734537600000|2024-12-18 16:00:00|104437|104392|104138|104093|104455|104410|103423|103378|2842
1734541200000|2024-12-18 17:00:00|104133|104088|104624|104579|104801|104756|103871|103826|2207
1734544800000|2024-12-18 18:00:00|104623|104578|104795|104750|104937|104892|104155|104110|2338
1734548400000|2024-12-18 19:00:00|104796|104751|102792|102747|104800|104755|102792|102747|7875
1734552000000|2024-12-18 20:00:00|102797|102752|100801|100756|102903|102858|100247|100202|7630
1734555600000|2024-12-18 21:00:00|100799|100754|100984|100939|101689|101644|100430|100385|5761
1734559200000|2024-12-18 22:00:00|100983|100938|101148|101103|101492|101447|100628|100583|4151
1734562800000|2024-12-18 23:00:00|101147|101102|100198|100153|101169|101124|100060|100015|5641
1734566400000|2024-12-19 00:00:00|100173|100128|100769|100724|100945|100900|100102|100057|3998
1734570000000|2024-12-19 01:00:00|100792|100747|99755|99710|100855|100810|99621|99576|3732
1734573600000|2024-12-19 02:00:00|99757|99712|100456|100411|100456|100411|98793|98748|7042
1734577200000|2024-12-19 03:00:00|100467|100422|101187|101142|101285|101240|100409|100364|3522
1734580800000|2024-12-19 04:00:00|101178|101133|100650|100605|101195|101150|100650|100605|2058
1734584400000|2024-12-19 05:00:00|100647|100602|101327|101282|101388|101343|100647|100602|1796
1734588000000|2024-12-19 06:00:00|101317|101272|101236|101191|101402|101357|101047|101002|2332
1734591600000|2024-12-19 07:00:00|101238|101193|101704|101659|101744|101699|101158|101113|2668
1734595200000|2024-12-19 08:00:00|101702|101657|101695|101650|101801|101756|101374|101329|2379
1734598800000|2024-12-19 09:00:00|101690|101645|101793|101748|101855|101810|101545|101500|1355
1734602400000|2024-12-19 10:00:00|101811|101766|102419|102374|102579|102534|101785|101740|1599
1734606000000|2024-12-19 11:00:00|102462|102417|102439|102394|102482|102437|102222|102177|1006
1734609600000|2024-12-19 12:00:00|102432|102387|101939|101894|102533|102488|101857|101812|2161
1734613200000|2024-12-19 13:00:00|101940|101895|101927|101882|102173|102128|101665|101620|3253
1734616800000|2024-12-19 14:00:00|101930|101885|100951|100906|102769|102724|100749|100704|3664
1734620400000|2024-12-19 15:00:00|100926|100881|100685|100640|101010|100965|99532|99487|6973
1734624000000|2024-12-19 16:00:00|100684|100639|100701|100656|101139|101094|99884|99839|5319
1734627600000|2024-12-19 17:00:00|100706|100661|98781|98736|100728|100683|97403|97358|4937
1734631200000|2024-12-19 18:00:00|98807|98762|98895|98850|98902|98857|96854|96809|7966
1734634800000|2024-12-19 19:00:00|98896|98851|97161|97116|99024|98979|96231|96186|8511
1734638400000|2024-12-19 20:00:00|97160|97115|96331|96286|97245|97200|95647|95602|8671
1734642000000|2024-12-19 21:00:00|96338|96293|97400|97355|98004|97959|95771|95726|7679
1734645600000|2024-12-19 22:00:00|97373|97328|98223|98178|98362|98317|97206|97161|5847
1734649200000|2024-12-19 23:00:00|98304|98259|97465|97420|98342|98297|97457|97412|5715
1734652800000|2024-12-20 00:00:00|97466|97421|97213|97168|97742|97697|96633|96588|6239
1734656400000|2024-12-20 01:00:00|97217|97172|96283|96238|97492|97447|96156|96111|6111
1734660000000|2024-12-20 02:00:00|96288|96243|97578|97533|97653|97608|95960|95915|5329
1734663600000|2024-12-20 03:00:00|97584|97539|97057|97012|97724|97679|96950|96905|3883
1734667200000|2024-12-20 04:00:00|97058|97013|97291|97246|97785|97740|96825|96780|4200
1734670800000|2024-12-20 05:00:00|97290|97245|96722|96677|97451|97406|96668|96623|3463
1734674400000|2024-12-20 06:00:00|96721|96676|97200|97155|97262|97217|96413|96368|4227
1734678000000|2024-12-20 07:00:00|97208|97163|97736|97691|98145|98100|97208|97163|4294
1734681600000|2024-12-20 08:00:00|97740|97695|95393|95348|97782|97737|95252|95207|6176
1734685200000|2024-12-20 09:00:00|95392|95347|94786|94741|95636|95591|94665|94620|5745
1734688800000|2024-12-20 10:00:00|94783|94738|94359|94314|95053|95008|94134|94089|6844
1734692400000|2024-12-20 11:00:00|94360|94315|92736|92691|94640|94595|92688|92643|7655
1734696000000|2024-12-20 12:00:00|92741|92696|93967|93922|94277|94232|92293|92248|7883
1734699600000|2024-12-20 13:00:00|93965|93920|95256|95211|95829|95784|93668|93623|7348
1734703200000|2024-12-20 14:00:00|95257|95212|95664|95619|96095|96050|94807|94762|5723
1734706800000|2024-12-20 15:00:00|95665|95620|97011|96966|97576|97531|95658|95613|7970
1734710400000|2024-12-20 16:00:00|97012|96967|96739|96694|97716|97671|96327|96282|8880
1734714000000|2024-12-20 17:00:00|96746|96701|97229|97184|97399|97354|96461|96416|8589
1734717600000|2024-12-20 18:00:00|97224|97179|97017|96972|97330|97285|96623|96578|7964
1734721200000|2024-12-20 19:00:00|97016|96971|97139|97094|97766|97721|96867|96822|7313
1734724800000|2024-12-20 20:00:00|97141|97096|96470|96425|97254|97209|96431|96386|7931
1734728400000|2024-12-20 21:00:00|96465|96420|96628|96583|96672|96627|95455|95410|5945
1734768000000|2024-12-21 08:00:00|99050|99005|98652|98607|99185|99140|98472|98427|5420
1734771600000|2024-12-21 09:00:00|98655|98610|98579|98534|98706|98661|98316|98271|3970
1734775200000|2024-12-21 10:00:00|98578|98533|98138|98093|98658|98613|98060|98015|4337
1734778800000|2024-12-21 11:00:00|98140|98095|98286|98241|98408|98363|97821|97776|5130
1734782400000|2024-12-21 12:00:00|98287|98242|97147|97102|98306|98261|97119|97074|6883
1734786000000|2024-12-21 13:00:00|97149|97104|97358|97313|97498|97453|96422|96377|9066
1734789600000|2024-12-21 14:00:00|97351|97306|97095|97050|97772|97727|97087|97042|6983
1734793200000|2024-12-21 15:00:00|97091|97046|97544|97499|97724|97679|97085|97040|5054
1734796800000|2024-12-21 16:00:00|97545|97500|97310|97265|97720|97675|96970|96925|6987
1734800400000|2024-12-21 17:00:00|97309|97264|97619|97574|97704|97659|97050|97005|7161
1734804000000|2024-12-21 18:00:00|97620|97575|97421|97376|97733|97688|97311|97266|4886
1734807600000|2024-12-21 19:00:00|97423|97378|97284|97239|97446|97401|96835|96790|6576
1734811200000|2024-12-21 20:00:00|97283|97238|97478|97433|98056|98011|97249|97204|4951
1734814800000|2024-12-21 21:00:00|97477|97432|96914|96869|97587|97542|96580|96535|4861
1734818400000|2024-12-21 22:00:00|96910|96865|97155|97110|97404|97359|96645|96600|3765
1734822000000|2024-12-21 23:00:00|97144|97099|97302|97257|97324|97279|96921|96876|3623
1734825600000|2024-12-22 00:00:00|97310|97265|97268|97223|97458|97413|97057|97012|4601
1734829200000|2024-12-22 01:00:00|97267|97222|97076|97031|97443|97398|96740|96695|4228
1734832800000|2024-12-22 02:00:00|97075|97030|96740|96695|97237|97192|96633|96588|3784
1734836400000|2024-12-22 03:00:00|96739|96694|97012|96967|97325|97280|96587|96542|4353
1734840000000|2024-12-22 04:00:00|97010|96965|96097|96052|97094|97049|96097|96052|3254
1734843600000|2024-12-22 05:00:00|96103|96058|96179|96134|96433|96388|95914|95869|4632
1734847200000|2024-12-22 06:00:00|96180|96135|96760|96715|96762|96717|96115|96070|2599
1734850800000|2024-12-22 07:00:00|96761|96716|96233|96188|96862|96817|96098|96053|2659
1734854400000|2024-12-22 08:00:00|96234|96189|96555|96510|96707|96662|96216|96171|3361
1734858000000|2024-12-22 09:00:00|96551|96506|96962|96917|97267|97222|96341|96296|2793
1734861600000|2024-12-22 10:00:00|96960|96915|97031|96986|97372|97327|96873|96828|2302
1734865200000|2024-12-22 11:00:00|97026|96981|97119|97074|97354|97309|97008|96963|2028
1734868800000|2024-12-22 12:00:00|97121|97076|97027|96982|97318|97273|96854|96809|2686
1734872400000|2024-12-22 13:00:00|96987|96942|97003|96958|97261|97216|96857|96812|2716
1734876000000|2024-12-22 14:00:00|97002|96957|95372|95327|97064|97019|95316|95271|6811
1734879600000|2024-12-22 15:00:00|95376|95331|95396|95351|95654|95609|95154|95109|6216
1734883200000|2024-12-22 16:00:00|95397|95352|95737|95692|95890|95845|95221|95176|4626
1734886800000|2024-12-22 17:00:00|95740|95695|95635|95590|95874|95829|95461|95416|3072
1734890400000|2024-12-22 18:00:00|95637|95592|95980|95935|96465|96420|95406|95361|4168
1734894000000|2024-12-22 19:00:00|95981|95936|94858|94813|96171|96126|94716|94671|4545
1734897600000|2024-12-22 20:00:00|94860|94815|95610|95565|95653|95608|94449|94404|4800
1734901200000|2024-12-22 21:00:00|95615|95570|95215|95170|95750|95705|95090|95045|4768
1734904800000|2024-12-22 22:00:00|95199|95154|95570|95525|95642|95597|94273|94228|5809
1734908400000|2024-12-22 23:00:00|95572|95527|95196|95151|95829|95784|95039|94994|5020
1734912000000|2024-12-23 00:00:00|95197|95152|94413|94368|95421|95376|94359|94314|6166
1734915600000|2024-12-23 01:00:00|94414|94369|94476|94431|95108|95063|93777|93732|7201
1734919200000|2024-12-23 02:00:00|94482|94437|94742|94697|94775|94730|93722|93677|7023
1734922800000|2024-12-23 03:00:00|94746|94701|96037|95992|96038|95993|94626|94581|5151
1734926400000|2024-12-23 04:00:00|96035|95990|95853|95808|96498|96453|95667|95622|5529
1734930000000|2024-12-23 05:00:00|95855|95810|95622|95577|95971|95926|95360|95315|5409
1734933600000|2024-12-23 06:00:00|95613|95568|94847|94802|95674|95629|94728|94683|6036
1734937200000|2024-12-23 07:00:00|94844|94799|95428|95383|95600|95555|94844|94799|6045
1734940800000|2024-12-23 08:00:00|95430|95385|95523|95478|95569|95524|95059|95014|5881
1734944400000|2024-12-23 09:00:00|95524|95479|96035|95990|96167|96122|95515|95470|6561
1734948000000|2024-12-23 10:00:00|96036|95991|96401|96356|96455|96410|95977|95932|6463
1734951600000|2024-12-23 11:00:00|96415|96370|95928|95883|96555|96510|95842|95797|5205
1734955200000|2024-12-23 12:00:00|95933|95888|96328|96283|96425|96380|95885|95840|5064
1734958800000|2024-12-23 13:00:00|96319|96274|94906|94861|96368|96323|94852|94807|6528
1734962400000|2024-12-23 14:00:00|94923|94878|94413|94368|95639|95594|93733|93688|7672
1734966000000|2024-12-23 15:00:00|94419|94374|93276|93231|94435|94390|93130|93085|8902
1734969600000|2024-12-23 16:00:00|93270|93225|93994|93949|94283|94238|92951|92906|8600
1734973200000|2024-12-23 17:00:00|93998|93953|93397|93352|94160|94115|93233|93188|8272
1734976800000|2024-12-23 18:00:00|93392|93347|92774|92729|93771|93726|92711|92666|7819
1734980400000|2024-12-23 19:00:00|92781|92736|93064|93019|93726|93681|92719|92674|7468
1734984000000|2024-12-23 20:00:00|93060|93015|93200|93155|93552|93507|92545|92500|7933
1734987600000|2024-12-23 21:00:00|93212|93167|93985|93940|94326|94281|93200|93155|7537
1734991200000|2024-12-23 22:00:00|93986|93941|95214|95169|95214|95169|93923|93878|3641
1734994800000|2024-12-23 23:00:00|95217|95172|94907|94862|95536|95491|94708|94663|7475
1734998400000|2024-12-24 00:00:00|94905|94860|94573|94528|94907|94862|94154|94109|6254
1735002000000|2024-12-24 01:00:00|94574|94529|94139|94094|94676|94631|94045|94000|4838
1735005600000|2024-12-24 02:00:00|94142|94097|93968|93923|94316|94271|93578|93533|3764
1735009200000|2024-12-24 03:00:00|93963|93918|94373|94328|94401|94356|93801|93756|2367
1735012800000|2024-12-24 04:00:00|94374|94329|94410|94365|94428|94383|94072|94027|2156
1735016400000|2024-12-24 05:00:00|94413|94368|94622|94577|94666|94621|94334|94289|2928
1735020000000|2024-12-24 06:00:00|94602|94557|93940|93895|94612|94567|93853|93808|4717
1735023600000|2024-12-24 07:00:00|93939|93894|94245|94200|94309|94264|93834|93789|3886
1735027200000|2024-12-24 08:00:00|94240|94195|94518|94473|94622|94577|94132|94087|5395
1735030800000|2024-12-24 09:00:00|94513|94468|94091|94046|94553|94508|93973|93928|5459
1735034400000|2024-12-24 10:00:00|94084|94039|93996|93951|94196|94151|93865|93820|5881
1735038000000|2024-12-24 11:00:00|93998|93953|94412|94367|94448|94403|93948|93903|5952
1735041600000|2024-12-24 12:00:00|94420|94375|94307|94262|94434|94389|94090|94045|6124
1735045200000|2024-12-24 13:00:00|94321|94276|96088|96043|96114|96069|94311|94266|7137
1735048800000|2024-12-24 14:00:00|96089|96044|97479|97434|97522|97477|95876|95831|8641
1735052400000|2024-12-24 15:00:00|97473|97428|98322|98277|98340|98295|97258|97213|8015
1735056000000|2024-12-24 16:00:00|98332|98287|98503|98458|98688|98643|97984|97939|7790
1735059600000|2024-12-24 17:00:00|98516|98471|98826|98781|99049|99004|98336|98291|8026
1735063200000|2024-12-24 18:00:00|98823|98778|98640|98595|99503|99458|98446|98401|5458
1735066800000|2024-12-24 19:00:00|98638|98593|97620|97575|98763|98718|97567|97522|3567
1735070400000|2024-12-24 20:00:00|97619|97574|97320|97275|98078|98033|97301|97256|4605
1735074000000|2024-12-24 21:00:00|97317|97272|98429|98384|98477|98432|97306|97261|2487
1735160400000|2024-12-25 21:00:00|98420|98375|98494|98449|99191|99146|98331|98286|3964
1735164000000|2024-12-25 22:00:00|98491|98446|98782|98737|99068|99023|98442|98397|2776
1735167600000|2024-12-25 23:00:00|98794|98749|99363|99318|99459|99414|98794|98749|3139
1735171200000|2024-12-26 00:00:00|99371|99326|98982|98937|99876|99831|98938|98893|5632
1735174800000|2024-12-26 01:00:00|98981|98936|99014|98969|99178|99133|98592|98547|4387
1735178400000|2024-12-26 02:00:00|99013|98968|98682|98637|99122|99077|98472|98427|4409
1735182000000|2024-12-26 03:00:00|98690|98645|98930|98885|99025|98980|98553|98508|3402
1735185600000|2024-12-26 04:00:00|98928|98883|98254|98209|98928|98883|98230|98185|3321
1735189200000|2024-12-26 05:00:00|98253|98208|98316|98271|98372|98327|98055|98010|2628
1735192800000|2024-12-26 06:00:00|98315|98270|98029|97984|98369|98324|97967|97922|2812
1735196400000|2024-12-26 07:00:00|98031|97986|97723|97678|98207|98162|97704|97659|3221
1735200000000|2024-12-26 08:00:00|97710|97665|95822|95777|97724|97679|95588|95543|7037
1735203600000|2024-12-26 09:00:00|95826|95781|95368|95323|95901|95856|95363|95318|4334
1735207200000|2024-12-26 10:00:00|95366|95321|95423|95378|95690|95645|95157|95112|3922
1735210800000|2024-12-26 11:00:00|95422|95377|95605|95560|95936|95891|95401|95356|3289
1735214400000|2024-12-26 12:00:00|95603|95558|95611|95566|95780|95735|95380|95335|4332
1735218000000|2024-12-26 13:00:00|95610|95565|95621|95576|95657|95612|95206|95161|3542
1735221600000|2024-12-26 14:00:00|95613|95568|95363|95318|96156|96111|95160|95115|6729
1735225200000|2024-12-26 15:00:00|95364|95319|95992|95947|96126|96081|95178|95133|7204
1735228800000|2024-12-26 16:00:00|95991|95946|96453|96408|96575|96530|95758|95713|5820
1735232400000|2024-12-26 17:00:00|96450|96405|95753|95708|96486|96441|95661|95616|5292
1735236000000|2024-12-26 18:00:00|95754|95709|95681|95636|95924|95879|95441|95396|4304
1735239600000|2024-12-26 19:00:00|95680|95635|96039|95994|96109|96064|95373|95328|4556
1735243200000|2024-12-26 20:00:00|96034|95989|95474|95429|96046|96001|95311|95266|6006
1735246800000|2024-12-26 21:00:00|95478|95433|95700|95655|95822|95777|95236|95191|4372
1735250400000|2024-12-26 22:00:00|95701|95656|95752|95707|95863|95818|95546|95501|1770
1735254000000|2024-12-26 23:00:00|95756|95711|95686|95641|95782|95737|95293|95248|4967
1735257600000|2024-12-27 00:00:00|95687|95642|95690|95645|95810|95765|95318|95273|5014
1735261200000|2024-12-27 01:00:00|95688|95643|95803|95758|96121|96076|95472|95427|4594
1735264800000|2024-12-27 02:00:00|95798|95753|95962|95917|96306|96261|95628|95583|6407
1735268400000|2024-12-27 03:00:00|95964|95919|96320|96275|96326|96281|95867|95822|5670
1735272000000|2024-12-27 04:00:00|96317|96272|96201|96156|96479|96434|96129|96084|5801
1735275600000|2024-12-27 05:00:00|96202|96157|96157|96112|96234|96189|95890|95845|4950
1735279200000|2024-12-27 06:00:00|96169|96124|96502|96457|96502|96457|96019|95974|4562
1735282800000|2024-12-27 07:00:00|96504|96459|95010|94965|96518|96473|94592|94547|6076
1735286400000|2024-12-27 08:00:00|95015|94970|95615|95570|96283|96238|95012|94967|7882
1735290000000|2024-12-27 09:00:00|95617|95572|96691|96646|97359|97314|95566|95521|8349
1735293600000|2024-12-27 10:00:00|96694|96649|96505|96460|96944|96899|96100|96055|5659
1735297200000|2024-12-27 11:00:00|96504|96459|96860|96815|96863|96818|96297|96252|6025
1735300800000|2024-12-27 12:00:00|96859|96814|96596|96551|96952|96907|96523|96478|5065
1735304400000|2024-12-27 13:00:00|96594|96549|96332|96287|96594|96549|96175|96130|6695
1735308000000|2024-12-27 14:00:00|96331|96286|95594|95549|96405|96360|95091|95046|9605
1735311600000|2024-12-27 15:00:00|95591|95546|94455|94410|95627|95582|93875|93830|10921
1735315200000|2024-12-27 16:00:00|94443|94398|94022|93977|94861|94816|93990|93945|8866
1735318800000|2024-12-27 17:00:00|94012|93967|94181|94136|94281|94167|93305|93260|7855
1735322400000|2024-12-27 18:00:00|94173|94128|94439|94394|94634|94589|94105|94060|6208
1735326000000|2024-12-27 19:00:00|94427|94382|94635|94590|94668|94623|94127|94082|6584
1735329600000|2024-12-27 20:00:00|94634|94589|94463|94418|94657|94612|94201|94156|5959
1735333200000|2024-12-27 21:00:00|94480|94435|94362|94317|94702|94657|94306|94261|4568
1735372800000|2024-12-28 08:00:00|94247|94202|94351|94306|94401|94356|94187|94142|3490
1735376400000|2024-12-28 09:00:00|94347|94302|94477|94432|94554|94509|94341|94296|2330
1735380000000|2024-12-28 10:00:00|94479|94434|94500|94455|94618|94573|94366|94321|2944
1735383600000|2024-12-28 11:00:00|94497|94452|94632|94587|94736|94691|94491|94446|3598
1735387200000|2024-12-28 12:00:00|94631|94586|94487|94442|94743|94698|94487|94442|3850
1735390800000|2024-12-28 13:00:00|94482|94437|94519|94474|94622|94577|94373|94328|3926
1735394400000|2024-12-28 14:00:00|94521|94476|94452|94407|95169|95124|94295|94250|6097
1735398000000|2024-12-28 15:00:00|94451|94406|94303|94258|94656|94611|94221|94127|4518
1735401600000|2024-12-28 16:00:00|94302|94257|94727|94682|94759|94714|94251|94206|4758
1735405200000|2024-12-28 17:00:00|94726|94681|94890|94845|95071|95026|94658|94613|4424
1735408800000|2024-12-28 18:00:00|94891|94846|94706|94661|94971|94926|94596|94551|2640
1735412400000|2024-12-28 19:00:00|94721|94676|94885|94840|94980|94935|94698|94653|2988
1735416000000|2024-12-28 20:00:00|94889|94844|94934|94889|94986|94941|94721|94676|3546
1735419600000|2024-12-28 21:00:00|94935|94890|95020|94975|95055|95010|94804|94759|2666
1735423200000|2024-12-28 22:00:00|95021|94976|95181|95136|95553|95508|94888|94843|3154
1735426800000|2024-12-28 23:00:00|95176|95131|95152|95107|95269|95224|94981|94936|2853
1735430400000|2024-12-29 00:00:00|95147|95102|95010|94965|95192|95147|94919|94874|4882
1735434000000|2024-12-29 01:00:00|95011|94966|94722|94677|95074|95029|94700|94655|2815
1735437600000|2024-12-29 02:00:00|94735|94690|95015|94970|95044|94999|94712|94667|3239
1735441200000|2024-12-29 03:00:00|95014|94969|95033|94988|95066|95021|94832|94787|3113
1735444800000|2024-12-29 04:00:00|95039|94994|94986|94941|95112|95067|94913|94868|2150
1735448400000|2024-12-29 05:00:00|94985|94940|94983|94938|95058|95013|94921|94876|2095
1735452000000|2024-12-29 06:00:00|94982|94937|95045|95000|95082|95037|94851|94806|2432
1735455600000|2024-12-29 07:00:00|95041|94996|95123|95078|95123|95078|94924|94879|2550
1735459200000|2024-12-29 08:00:00|95129|95084|94988|94943|95157|95112|94936|94891|2245
1735462800000|2024-12-29 09:00:00|94990|94945|95058|95013|95080|95035|94915|94870|2233
1735466400000|2024-12-29 10:00:00|95057|95012|95036|94991|95153|95108|94966|94921|1784
1735470000000|2024-12-29 11:00:00|95038|94993|94908|94863|95059|95014|94908|94863|1679
1735473600000|2024-12-29 12:00:00|94902|94857|94782|94737|95010|94965|94782|94737|1932
1735477200000|2024-12-29 13:00:00|94783|94738|94799|94754|94888|94843|94666|94621|3065
1735480800000|2024-12-29 14:00:00|94800|94755|94478|94433|95078|95033|93922|93877|5062
1735484400000|2024-12-29 15:00:00|94476|94431|94374|94329|94634|94589|94295|94250|4116
1735488000000|2024-12-29 16:00:00|94375|94330|93763|93718|94430|94385|93474|93429|5678
1735491600000|2024-12-29 17:00:00|93765|93720|93815|93770|93966|93921|93660|93615|4712
1735495200000|2024-12-29 18:00:00|93819|93774|93510|93465|93819|93774|93467|93422|4646
1735498800000|2024-12-29 19:00:00|93509|93464|93451|93406|93727|93682|93260|93215|4160
1735502400000|2024-12-29 20:00:00|93449|93404|93687|93642|93709|93664|93215|93170|5178
1735506000000|2024-12-29 21:00:00|93678|93633|93209|93164|93778|93733|93039|92994|4472
1735509600000|2024-12-29 22:00:00|93197|93152|92992|92947|93595|93550|92952|92907|3931
1735513200000|2024-12-29 23:00:00|92991|92946|93588|93543|93720|93675|92880|92835|6252
1735516800000|2024-12-30 00:00:00|93589|93544|93426|93381|93730|93685|93344|93299|5515
1735520400000|2024-12-30 01:00:00|93427|93382|93783|93738|94086|94041|93223|93178|6280
1735524000000|2024-12-30 02:00:00|93776|93731|93729|93684|93799|93754|93273|93228|4066
1735527600000|2024-12-30 03:00:00|93731|93686|93528|93483|93876|93831|93463|93418|3943
1735531200000|2024-12-30 04:00:00|93527|93482|93114|93069|93781|93736|93108|93063|5809
1735534800000|2024-12-30 05:00:00|93123|93078|93395|93350|93395|93350|93060|93015|5792
1735538400000|2024-12-30 06:00:00|93398|93353|93721|93676|93842|93797|93330|93285|5153
1735542000000|2024-12-30 07:00:00|93716|93671|93578|93533|93779|93734|93181|93136|4614
1735545600000|2024-12-30 08:00:00|93577|93532|93696|93651|93786|93741|93565|93520|4772
1735549200000|2024-12-30 09:00:00|93699|93654|93740|93695|93854|93809|93527|93482|4393
1735552800000|2024-12-30 10:00:00|93741|93696|93675|93630|93899|93854|93578|93533|3103
1735556400000|2024-12-30 11:00:00|93667|93622|93770|93725|93798|93753|93323|93278|4689
1735560000000|2024-12-30 12:00:00|93759|93714|93639|93594|94116|94071|93630|93585|4042
1735563600000|2024-12-30 13:00:00|93638|93593|92518|92473|93719|93674|92456|92411|6015
1735567200000|2024-12-30 14:00:00|92517|92472|91675|91630|92968|92923|91647|91602|7815
1735570800000|2024-12-30 15:00:00|91673|91628|91956|91911|92274|92229|91337|91292|9281
1735574400000|2024-12-30 16:00:00|91950|91905|91965|91920|92058|92013|91640|91595|7771
1735578000000|2024-12-30 17:00:00|91966|91921|93693|93648|94062|94017|91823|91778|8419
1735581600000|2024-12-30 18:00:00|93694|93649|94505|94460|94609|94564|93427|93382|10503
1735585200000|2024-12-30 19:00:00|94507|94462|94328|94283|94550|94505|93849|93804|7240
1735588800000|2024-12-30 20:00:00|94334|94289|94230|94185|94929|94884|94181|94136|8059
1735592400000|2024-12-30 21:00:00|94226|94181|91931|91886|94269|94224|91796|91751|7049
1735596000000|2024-12-30 22:00:00|91932|91887|92645|92600|92850|92805|91821|91776|5325
1735599600000|2024-12-30 23:00:00|92639|92594|92636|92591|92714|92669|92226|92181|5630
1735603200000|2024-12-31 00:00:00|92643|92598|92301|92256|92753|92708|92255|92210|6048
1735606800000|2024-12-31 01:00:00|92302|92257|92271|92226|92402|92357|91938|91893|5543
1735610400000|2024-12-31 02:00:00|92277|92232|92323|92278|92542|92497|92141|92096|5058
1735614000000|2024-12-31 03:00:00|92324|92279|92363|92318|92484|92439|92099|92054|4700
1735617600000|2024-12-31 04:00:00|92354|92309|92318|92273|92637|92592|92217|92172|3059
1735621200000|2024-12-31 05:00:00|92308|92263|92470|92425|92615|92570|92217|92172|3547
1735624800000|2024-12-31 06:00:00|92471|92426|92689|92644|92877|92832|92457|92412|3556
1735628400000|2024-12-31 07:00:00|92714|92669|92745|92700|92813|92768|92672|92627|4224
1735632000000|2024-12-31 08:00:00|92746|92701|93792|93747|94525|94480|92734|92689|4774
1735635600000|2024-12-31 09:00:00|93772|93727|93897|93852|93997|93952|93700|93655|4997
1735639200000|2024-12-31 10:00:00|93903|93858|93988|93943|94136|94091|93540|93495|5681
1735642800000|2024-12-31 11:00:00|93994|93949|94110|94065|94147|94102|93864|93819|2854
1735646400000|2024-12-31 12:00:00|94100|94055|94422|94377|94788|94743|94100|94055|4030
1735650000000|2024-12-31 13:00:00|94421|94376|95478|95433|95877|95832|94415|94370|5383
1735653600000|2024-12-31 14:00:00|95469|95424|95580|95535|96101|96056|95294|95249|6582
1735657200000|2024-12-31 15:00:00|95578|95533|95314|95269|95855|95810|94850|94805|6666
1735660800000|2024-12-31 16:00:00|95300|95255|94708|94663|95476|95431|94501|94456|5547
1735664400000|2024-12-31 17:00:00|94704|94659|93987|93942|94878|94833|93113|93068|5687
1735668000000|2024-12-31 18:00:00|93982|93937|93769|93724|94261|94216|93689|93644|6521
1735671600000|2024-12-31 19:00:00|93770|93725|94009|93964|94151|94106|93581|93536|5563
1735675200000|2024-12-31 20:00:00|94000|93955|93426|93381|94056|94011|93326|93281|3974
1735678800000|2024-12-31 21:00:00|93422|93377|93715|93670|93801|93756|93349|93304|3795
1735682400000|2024-12-31 22:00:00|93742|93697|93743|93698|93743|93698|93742|93697|2
1735765200000|2025-01-01 21:00:00|93660|93615|94803|94758|94973|94928|93660|93615|5224
1735768800000|2025-01-01 22:00:00|94802|94757|94614|94569|94825|94780|94513|94468|2772
1735772400000|2025-01-01 23:00:00|94644|94599|94408|94363|94731|94686|94375|94330|3886
1735776000000|2025-01-02 00:00:00|94406|94361|94928|94883|95169|95124|94217|94172|4752
1735779600000|2025-01-02 01:00:00|94929|94884|94698|94653|95312|95267|94573|94528|4754
1735783200000|2025-01-02 02:00:00|94699|94654|95074|95029|95076|95031|94655|94610|5046
1735786800000|2025-01-02 03:00:00|95071|95026|94855|94810|95100|95055|94753|94708|2238
1735790400000|2025-01-02 04:00:00|94864|94819|95549|95504|95835|95790|94856|94811|4833
1735794000000|2025-01-02 05:00:00|95559|95514|95435|95390|95650|95605|95260|95215|5110
1735797600000|2025-01-02 06:00:00|95445|95400|95461|95416|95546|95501|95250|95205|5276
1735801200000|2025-01-02 07:00:00|95460|95415|95714|95669|95749|95704|95384|95339|3630
1735804800000|2025-01-02 08:00:00|95717|95672|96021|95976|96037|95992|95506|95461|3977
1735808400000|2025-01-02 09:00:00|96020|95975|96640|96595|96647|96602|95910|95865|4116
1735812000000|2025-01-02 10:00:00|96667|96622|96628|96583|96685|96640|96454|96409|3839
1735815600000|2025-01-02 11:00:00|96605|96560|96648|96603|96746|96701|96398|96353|2659
1735819200000|2025-01-02 12:00:00|96649|96604|96761|96716|96769|96724|96542|96497|3116
1735822800000|2025-01-02 13:00:00|96776|96731|96386|96341|96858|96813|96376|96331|3845
1735826400000|2025-01-02 14:00:00|96369|96324|97185|97140|97269|97224|95909|95864|7129
1735830000000|2025-01-02 15:00:00|97179|97134|96393|96348|97214|97169|96112|96067|8104
1735833600000|2025-01-02 16:00:00|96372|96327|97167|97122|97554|97509|95982|95937|6564
1735837200000|2025-01-02 17:00:00|97173|97128|96640|96595|97501|97456|96295|96250|6006
1735840800000|2025-01-02 18:00:00|96641|96596|97190|97145|97258|97213|96348|96303|5540
1735844400000|2025-01-02 19:00:00|97180|97135|97267|97222|97655|97610|97124|97079|4379
1735848000000|2025-01-02 20:00:00|97266|97221|97262|97217|97754|97709|97234|97189|5757
1735851600000|2025-01-02 21:00:00|97261|97216|97151|97106|97289|97244|96973|96928|3818
1735855200000|2025-01-02 22:00:00|97126|97081|96828|96783|97126|97081|96623|96578|2431
1735858800000|2025-01-02 23:00:00|96829|96784|96875|96830|96961|96916|96698|96653|3481
1735862400000|2025-01-03 00:00:00|96927|96882|96760|96715|97007|96962|96718|96673|3550
1735866000000|2025-01-03 01:00:00|96758|96713|96906|96861|96920|96875|96605|96560|3153
1735869600000|2025-01-03 02:00:00|96911|96866|96922|96877|97270|97225|96778|96733|4495
1735873200000|2025-01-03 03:00:00|96917|96872|96990|96945|97028|96983|96793|96748|2972
1735876800000|2025-01-03 04:00:00|96996|96951|96749|96704|97004|96959|96736|96691|2444
1735880400000|2025-01-03 05:00:00|96752|96707|96689|96644|96780|96735|96549|96504|2345
1735884000000|2025-01-03 06:00:00|96694|96649|96491|96446|96867|96822|96473|96428|3243
1735887600000|2025-01-03 07:00:00|96490|96445|96248|96203|96606|96561|96239|96194|4080
1735891200000|2025-01-03 08:00:00|96265|96220|96069|96024|96465|96420|96061|96016|2338
1735894800000|2025-01-03 09:00:00|96083|96038|96495|96450|96642|96597|96072|96027|2666
1735898400000|2025-01-03 10:00:00|96493|96448|96438|96393|96584|96539|96353|96308|2188
1735902000000|2025-01-03 11:00:00|96430|96385|96712|96667|96769|96724|96428|96383|2989
1735905600000|2025-01-03 12:00:00|96718|96673|96627|96582|96874|96829|96627|96582|3303
1735909200000|2025-01-03 13:00:00|96622|96577|96457|96412|96750|96705|96432|96387|3520
1735912800000|2025-01-03 14:00:00|96471|96426|96975|96930|97246|97201|96470|96425|4915
1735916400000|2025-01-03 15:00:00|96979|96934|97490|97445|97562|97517|96740|96695|6559
1735920000000|2025-01-03 16:00:00|97494|97449|97800|97755|98485|98440|97389|97344|6158
1735923600000|2025-01-03 17:00:00|97802|97757|97993|97948|98218|98173|97802|97757|5128
1735927200000|2025-01-03 18:00:00|97994|97949|98511|98466|98671|98626|97988|97943|4938
1735930800000|2025-01-03 19:00:00|98510|98465|98577|98532|98942|98897|98504|98459|5108
1735934400000|2025-01-03 20:00:00|98575|98530|98315|98270|98753|98708|98315|98270|5159
1735938000000|2025-01-03 21:00:00|98321|98276|98263|98218|98424|98379|98181|98136|4396
1735977600000|2025-01-04 08:00:00|98259|98214|97928|97883|98276|98231|97928|97883|2529
1735981200000|2025-01-04 09:00:00|97911|97866|97683|97638|97989|97944|97579|97534|4112
1735984800000|2025-01-04 10:00:00|97681|97636|97784|97739|97839|97794|97597|97552|3789
1735988400000|2025-01-04 11:00:00|97785|97740|97881|97836|97914|97869|97700|97655|2974
1735992000000|2025-01-04 12:00:00|97883|97838|97880|97835|97996|97951|97789|97744|3736
1735995600000|2025-01-04 13:00:00|97882|97837|97970|97925|98058|98013|97759|97714|4114
1735999200000|2025-01-04 14:00:00|97969|97924|98046|98001|98078|98033|97844|97799|3235
1736002800000|2025-01-04 15:00:00|98047|98002|97686|97641|98144|98099|97575|97530|4621
1736006400000|2025-01-04 16:00:00|97684|97639|97712|97667|97867|97822|97593|97548|3663
1736010000000|2025-01-04 17:00:00|97727|97682|98028|97983|98043|97998|97698|97653|2957
1736013600000|2025-01-04 18:00:00|98027|97982|97979|97934|98137|98092|97907|97862|3296
1736017200000|2025-01-04 19:00:00|97969|97924|98176|98131|98361|98316|97952|97907|3378
1736020800000|2025-01-04 20:00:00|98183|98138|98609|98564|98662|98617|98183|98138|2202
1736024400000|2025-01-04 21:00:00|98614|98569|98368|98323|98775|98730|98348|98303|3695
1736028000000|2025-01-04 22:00:00|98384|98339|98423|98378|98491|98446|98280|98235|1398
1736031600000|2025-01-04 23:00:00|98422|98377|98233|98188|98441|98396|98166|98121|4102
1736035200000|2025-01-05 00:00:00|98241|98196|98246|98201|98396|98351|98170|98125|3384
1736038800000|2025-01-05 01:00:00|98247|98202|98121|98076|98309|98264|98057|98012|1491
1736042400000|2025-01-05 02:00:00|98117|98072|98202|98157|98219|98174|98109|98064|3668
1736046000000|2025-01-05 03:00:00|98216|98171|98183|98138|98240|98195|98063|98018|4826
1736049600000|2025-01-05 04:00:00|98161|98116|98359|98314|98503|98458|98161|98116|3059
1736053200000|2025-01-05 05:00:00|98360|98315|98358|98313|98479|98434|98274|98229|3747
1736056800000|2025-01-05 06:00:00|98357|98312|98461|98416|98469|98424|98294|98249|4162
1736060400000|2025-01-05 07:00:00|98462|98417|98290|98245|98478|98433|98279|98234|4149
1736064000000|2025-01-05 08:00:00|98289|98244|97871|97826|98290|98245|97811|97766|4448
1736067600000|2025-01-05 09:00:00|97873|97828|97671|97626|97955|97910|97665|97620|3129
1736071200000|2025-01-05 10:00:00|97672|97627|97744|97699|97773|97728|97598|97553|3267
1736074800000|2025-01-05 11:00:00|97743|97698|97655|97610|97828|97783|97633|97588|4057
1736078400000|2025-01-05 12:00:00|97654|97609|97787|97742|97962|97917|97586|97541|3593
1736082000000|2025-01-05 13:00:00|97789|97744|97719|97674|98020|97975|97713|97668|3905
1736085600000|2025-01-05 14:00:00|97718|97673|97851|97806|97949|97904|97315|97270|5675
1736089200000|2025-01-05 15:00:00|97852|97807|98028|97983|98261|98216|97705|97660|6020
1736092800000|2025-01-05 16:00:00|98029|97984|98039|97994|98338|98293|97935|97890|4901
1736096400000|2025-01-05 17:00:00|98040|97995|97740|97695|98087|98042|97674|97629|3812
1736100000000|2025-01-05 18:00:00|97741|97696|97922|97877|97937|97892|97579|97534|4855
1736103600000|2025-01-05 19:00:00|97923|97878|98083|98038|98123|98078|97851|97806|3374
1736107200000|2025-01-05 20:00:00|98086|98041|98278|98233|98656|98611|98017|97972|4291
1736110800000|2025-01-05 21:00:00|98277|98232|98504|98459|98522|98477|98216|98171|3169
1736114400000|2025-01-05 22:00:00|98508|98463|98704|98659|98768|98723|98344|98299|1457
1736118000000|2025-01-05 23:00:00|98690|98645|98385|98340|98852|98807|98340|98295|923
1736121600000|2025-01-06 00:00:00|98393|98348|98240|98195|98787|98742|98213|98168|1108
1736125200000|2025-01-06 01:00:00|98246|98201|98780|98735|98836|98791|97943|97898|956
1736128800000|2025-01-06 02:00:00|98775|98730|98838|98793|99311|99266|98677|98632|1845
1736132400000|2025-01-06 03:00:00|98871|98826|99055|99010|99243|99198|98782|98737|772
1736136000000|2025-01-06 04:00:00|99068|99023|99483|99438|99507|99462|99068|99023|715
1736139600000|2025-01-06 05:00:00|99484|99439|99622|99577|99912|99867|99419|99374|711
1736143200000|2025-01-06 06:00:00|99625|99580|99529|99484|99781|99736|99447|99402|703
1736146800000|2025-01-06 07:00:00|99525|99480|99341|99296|99547|99502|99188|99143|744
1736150400000|2025-01-06 08:00:00|99344|99299|99066|99021|99637|99592|99023|98978|647
1736154000000|2025-01-06 09:00:00|99070|99025|99010|98965|99272|99227|98965|98920|409
1736157600000|2025-01-06 10:00:00|99022|98977|98790|98745|99080|99035|98726|98681|441
1736161200000|2025-01-06 11:00:00|98792|98747|99285|99240|99422|99377|98731|98686|642
1736164800000|2025-01-06 12:00:00|99282|99237|99177|99132|99736|99691|99165|99120|771
1736168400000|2025-01-06 13:00:00|99191|99146|99515|99470|99584|99539|98927|98882|974
1736172000000|2025-01-06 14:00:00|99517|99472|100756|100711|101303|101258|98739|98694|3557
1736175600000|2025-01-06 15:00:00|100758|100713|102161|102116|102495|102450|100511|100466|6095
1736179200000|2025-01-06 16:00:00|102172|102127|102181|102136|102502|102457|101744|101699|3084
1736182800000|2025-01-06 17:00:00|102176|102131|101854|101809|102176|102131|101273|101228|1852
1736186400000|2025-01-06 18:00:00|101852|101807|101775|101730|102078|102033|101601|101556|1351
1736190000000|2025-01-06 19:00:00|101772|101727|101840|101795|102050|102005|101662|101617|1070
1736193600000|2025-01-06 20:00:00|101835|101790|102159|102114|102350|102305|101834|101789|1031
1736197200000|2025-01-06 21:00:00|102154|102109|101643|101598|102350|102305|101623|101578|676
1736200800000|2025-01-06 22:00:00|101642|101597|102034|101989|102109|102064|101634|101589|1699
1736204400000|2025-01-06 23:00:00|102033|101988|102258|102213|102262|102217|101926|101881|601
1736208000000|2025-01-07 00:00:00|102273|102228|102055|102010|102751|102706|101980|101935|1138
1736211600000|2025-01-07 01:00:00|102053|102008|101938|101893|102092|102047|101718|101673|664
1736215200000|2025-01-07 02:00:00|101940|101895|101701|101656|102041|101996|101684|101639|505
1736218800000|2025-01-07 03:00:00|101702|101657|101731|101686|101848|101803|101542|101497|502
1736222400000|2025-01-07 04:00:00|101738|101693|101693|101648|101955|101910|101693|101648|388
1736226000000|2025-01-07 05:00:00|101692|101647|101766|101721|101819|101774|101605|101560|528
1736229600000|2025-01-07 06:00:00|101765|101720|101843|101798|101920|101875|101671|101626|310
1736233200000|2025-01-07 07:00:00|101834|101789|101698|101653|102039|101994|101663|101618|436
1736236800000|2025-01-07 08:00:00|101705|101660|101926|101881|102018|101973|101643|101598|644
1736240400000|2025-01-07 09:00:00|101928|101883|101746|101701|101940|101895|101664|101619|464
1736244000000|2025-01-07 10:00:00|101742|101697|101429|101384|101742|101697|101402|101357|819
1736247600000|2025-01-07 11:00:00|101427|101382|100857|100812|101475|101430|100507|100462|1437
1736251200000|2025-01-07 12:00:00|100862|100817|100781|100736|100979|100934|100651|100606|940
1736254800000|2025-01-07 13:00:00|100778|100733|100662|100617|100983|100938|100641|100596|882
1736258400000|2025-01-07 14:00:00|100666|100621|100006|99961|100885|100840|99805|99760|3371
1736262000000|2025-01-07 15:00:00|100009|99964|97965|97920|100150|100105|97175|97130|6924
1736265600000|2025-01-07 16:00:00|98019|97974|97743|97698|98362|98317|97655|97610|4579
1736269200000|2025-01-07 17:00:00|97744|97699|97294|97249|97818|97773|96600|96555|3872
1736272800000|2025-01-07 18:00:00|97291|97246|96776|96731|97564|97519|96623|96578|2501
1736276400000|2025-01-07 19:00:00|96774|96729|96474|96429|97205|97160|96337|96292|1920
1736280000000|2025-01-07 20:00:00|96517|96472|96593|96548|96871|96826|96240|96195|3325
1736283600000|2025-01-07 21:00:00|96562|96517|96520|96475|97105|97060|96419|96374|1605
1736287200000|2025-01-07 22:00:00|96521|96476|97186|97141|97237|97192|96425|96380|3609
1736290800000|2025-01-07 23:00:00|97185|97140|96977|96932|97190|97145|96823|96778|1575
1736294400000|2025-01-08 00:00:00|96971|96926|97287|97242|97291|97246|96724|96679|1494
1736298000000|2025-01-08 01:00:00|97283|97238|97040|96995|97283|97238|96745|96700|1310
1736301600000|2025-01-08 02:00:00|96930|96885|96894|96849|97292|97247|96801|96756|1144
1736305200000|2025-01-08 03:00:00|96890|96845|96684|96639|96890|96845|96350|96305|2794
1736308800000|2025-01-08 04:00:00|96548|96503|96297|96252|96696|96651|96104|96059|2167
1736312400000|2025-01-08 05:00:00|96311|96266|96659|96614|96783|96738|96119|96074|1731
1736316000000|2025-01-08 06:00:00|96510|96465|95294|95249|96659|96614|95282|95237|2505
1736319600000|2025-01-08 07:00:00|95298|95253|95674|95629|95823|95778|95265|95220|1957
1736323200000|2025-01-08 08:00:00|95675|95630|95968|95923|96228|96183|95547|95502|1463
1736326800000|2025-01-08 09:00:00|96073|96028|95453|95408|96182|96137|95427|95382|1072
1736330400000|2025-01-08 10:00:00|95454|95409|95992|95947|96007|95962|95454|95409|757
1736334000000|2025-01-08 11:00:00|95990|95945|95157|95112|96069|96024|94563|94518|2310
1736337600000|2025-01-08 12:00:00|95155|95110|94903|94858|95410|95365|94890|94845|2375
1736341200000|2025-01-08 13:00:00|94936|94891|95410|95365|95692|95647|94936|94891|2459
1736344800000|2025-01-08 14:00:00|95402|95357|95317|95272|95861|95816|94925|94880|4482
1736348400000|2025-01-08 15:00:00|95311|95266|95504|95459|96072|96027|94730|94685|4959
1736352000000|2025-01-08 16:00:00|95502|95457|94806|94761|95512|95467|94579|94534|2709
1736355600000|2025-01-08 17:00:00|94805|94760|94039|93994|94870|94825|92546|92501|6003
1736359200000|2025-01-08 18:00:00|94044|93999|94393|94348|95129|95084|93917|93872|5554
1736362800000|2025-01-08 19:00:00|94400|94355|94388|94343|95021|94976|94222|94177|6803
1736366400000|2025-01-08 20:00:00|94399|94354|94120|94075|94562|94517|93929|93884|6624
1736370000000|2025-01-08 21:00:00|94132|94087|94618|94573|94722|94677|93785|93740|6035
1736373600000|2025-01-08 22:00:00|94481|94436|95311|95266|95311|95266|94471|94426|3139
1736377200000|2025-01-08 23:00:00|95417|95372|95217|95172|95417|95372|94923|94878|1432
1736380800000|2025-01-09 00:00:00|95216|95171|95278|95233|95286|95241|94823|94778|2280
1736384400000|2025-01-09 01:00:00|95163|95118|95006|94961|95397|95352|94989|94944|1125
1736388000000|2025-01-09 02:00:00|95008|94963|94797|94752|95053|95008|93468|93423|3400
1736391600000|2025-01-09 03:00:00|94933|94888|94167|94122|94945|94900|94164|94119|1695
1736395200000|2025-01-09 04:00:00|94166|94121|94436|94391|94548|94503|93964|93919|1941
1736398800000|2025-01-09 05:00:00|94429|94384|94637|94592|94701|94656|94301|94256|1016
1736402400000|2025-01-09 06:00:00|94505|94460|94267|94222|94756|94711|94213|94168|1438
1736406000000|2025-01-09 07:00:00|94094|94049|93386|93341|94316|94271|93374|93329|3220
1736409600000|2025-01-09 08:00:00|93384|93339|93187|93142|93545|93500|92930|92885|4582
1736413200000|2025-01-09 09:00:00|93195|93150|93538|93493|93769|93724|93169|93124|1693
1736416800000|2025-01-09 10:00:00|93553|93508|93630|93585|93674|93629|93044|92999|1423
1736420400000|2025-01-09 11:00:00|93632|93587|93640|93595|94011|93966|93422|93377|2548
1736424000000|2025-01-09 12:00:00|93639|93594|93440|93395|93840|93795|93183|93138|2459
1736427600000|2025-01-09 13:00:00|93431|93386|92008|91963|93508|93463|91927|91882|3616
1736431200000|2025-01-09 14:00:00|91999|91954|93065|93020|93065|93020|91823|91778|4779
1736434800000|2025-01-09 15:00:00|93058|93013|94262|94217|94601|94556|92897|92852|3865
1736438400000|2025-01-09 16:00:00|94251|94206|94273|94228|94702|94657|93873|93828|3017
1736442000000|2025-01-09 17:00:00|94278|94233|92712|92667|94313|94268|92348|92303|4274
1736445600000|2025-01-09 18:00:00|92716|92671|93043|92998|93421|93376|92448|92403|5469
1736449200000|2025-01-09 19:00:00|93210|93165|91935|91890|93475|93430|91929|91884|5041
1736452800000|2025-01-09 20:00:00|91934|91889|91904|91859|92385|92340|91229|91184|5411
1736456400000|2025-01-09 21:00:00|91918|91873|92139|92094|92686|92641|91797|91752|5194
1736460000000|2025-01-09 22:00:00|92134|92089|92479|92434|92735|92690|91651|91606|5613
1736463600000|2025-01-09 23:00:00|92651|92606|92576|92531|92864|92819|92190|92145|3880
1736467200000|2025-01-10 00:00:00|92726|92681|92951|92906|93013|92968|92656|92611|4364
1736470800000|2025-01-10 01:00:00|92950|92905|93125|93080|93338|93293|92791|92746|3782
1736474400000|2025-01-10 02:00:00|93123|93078|93583|93538|93734|93689|93056|93011|1812
1736478000000|2025-01-10 03:00:00|93584|93539|93917|93872|93926|93881|93342|93297|1784
1736481600000|2025-01-10 04:00:00|93918|93873|94051|94006|94094|94049|93732|93687|2199
1736485200000|2025-01-10 05:00:00|93863|93818|93984|93939|94422|94377|93767|93722|1970
1736488800000|2025-01-10 06:00:00|93985|93940|94438|94393|94488|94443|93761|93716|2393
1736492400000|2025-01-10 07:00:00|94442|94397|94518|94473|95012|94967|94178|94133|2678
1736496000000|2025-01-10 08:00:00|94515|94470|94851|94806|94920|94875|94416|94371|2918
1736499600000|2025-01-10 09:00:00|94849|94804|94816|94771|95139|95094|94758|94713|1852
1736503200000|2025-01-10 10:00:00|94823|94778|95410|95365|95423|95378|94806|94761|1688
1736506800000|2025-01-10 11:00:00|95407|95362|95099|95054|95423|95378|94799|94754|1370
1736510400000|2025-01-10 12:00:00|95203|95158|95046|95001|95282|95237|94733|94688|1522
1736514000000|2025-01-10 13:00:00|95044|94999|93570|93525|95135|95090|92765|92720|5928
1736517600000|2025-01-10 14:00:00|93577|93532|94133|94088|94799|94754|93439|93394|8021
1736521200000|2025-01-10 15:00:00|94135|94090|93753|93708|94546|94501|92249|92204|7739
1736524800000|2025-01-10 16:00:00|93773|93728|93669|93624|94053|94008|93210|93165|5715
1736528400000|2025-01-10 17:00:00|93675|93630|95807|95762|95836|95791|93341|93296|5333
1736532000000|2025-01-10 18:00:00|95799|95754|94884|94839|95799|95754|94607|94562|5452
1736535600000|2025-01-10 19:00:00|94887|94842|95350|95305|95409|95364|94443|94398|4495
1736539200000|2025-01-10 20:00:00|95342|95297|94705|94660|95464|95419|94612|94567|3969
1736542800000|2025-01-10 21:00:00|94706|94661|94662|94617|94945|94900|94625|94580|3192
1736582400000|2025-01-11 08:00:00|94646|94601|94090|94045|94646|94601|94052|94007|1807
1736586000000|2025-01-11 09:00:00|94088|94043|94347|94302|94349|94304|94062|94017|1677
1736589600000|2025-01-11 10:00:00|94348|94303|94499|94454|94527|94482|94316|94271|1534
1736593200000|2025-01-11 11:00:00|94514|94469|94631|94586|94792|94747|94462|94417|2315
1736596800000|2025-01-11 12:00:00|94634|94589|94557|94512|94662|94617|94542|94497|1678
1736600400000|2025-01-11 13:00:00|94556|94511|94411|94366|94617|94572|94358|94313|1704
1736604000000|2025-01-11 14:00:00|94412|94367|94628|94583|94652|94607|94330|94285|2235
1736607600000|2025-01-11 15:00:00|94629|94584|94426|94381|94661|94616|94393|94348|2128
1736611200000|2025-01-11 16:00:00|94427|94382|94460|94415|94726|94681|94331|94286|2262
1736614800000|2025-01-11 17:00:00|94461|94416|94166|94121|94461|94416|93991|93946|2777
1736618400000|2025-01-11 18:00:00|94165|94120|94282|94237|94321|94276|94123|94078|1994
1736622000000|2025-01-11 19:00:00|94281|94236|94257|94212|94338|94293|94088|94043|2148
1736625600000|2025-01-11 20:00:00|94256|94211|94606|94561|94681|94636|94202|94157|2275
1736629200000|2025-01-11 21:00:00|94607|94562|94950|94905|95047|95002|94591|94546|2520
1736632800000|2025-01-11 22:00:00|94951|94906|94606|94561|95009|94964|94585|94540|1660
1736636400000|2025-01-11 23:00:00|94609|94564|94621|94576|94775|94730|94565|94520|2085
1736640000000|2025-01-12 00:00:00|94620|94575|94462|94417|94677|94632|94443|94398|2297
1736643600000|2025-01-12 01:00:00|94463|94418|94587|94542|94604|94559|94317|94272|1990
1736647200000|2025-01-12 02:00:00|94588|94543|94634|94589|94678|94633|94487|94442|1694
1736650800000|2025-01-12 03:00:00|94637|94592|94636|94591|94704|94659|94423|94378|1631
1736654400000|2025-01-12 04:00:00|94637|94592|94599|94554|94669|94624|94507|94462|1745
1736658000000|2025-01-12 05:00:00|94598|94553|94579|94534|94641|94596|94505|94460|1443
1736661600000|2025-01-12 06:00:00|94578|94533|94391|94346|94627|94582|94379|94334|1601
1736665200000|2025-01-12 07:00:00|94388|94343|94340|94295|94463|94418|94290|94245|1474
1736668800000|2025-01-12 08:00:00|94339|94294|94175|94130|94406|94361|94123|94078|1460
1736672400000|2025-01-12 09:00:00|94178|94133|93912|93867|94237|94192|93723|93678|2127
1736676000000|2025-01-12 10:00:00|93911|93866|94019|93974|94065|94020|93836|93791|1807
1736679600000|2025-01-12 11:00:00|94017|93972|94260|94215|94358|94313|94016|93971|1844
1736683200000|2025-01-12 12:00:00|94265|94220|94561|94516|94571|94526|94176|94131|680
1736686800000|2025-01-12 13:00:00|94340|94295|94675|94630|94737|94692|94316|94271|2472
1736690400000|2025-01-12 14:00:00|94682|94637|94823|94778|94990|94945|94680|94635|3207
1736694000000|2025-01-12 15:00:00|94824|94779|95080|95035|95455|95410|94688|94643|3473
1736697600000|2025-01-12 16:00:00|95086|95041|95066|95021|95142|95097|94814|94769|3060
1736701200000|2025-01-12 17:00:00|95065|95020|95169|95124|95280|95235|94987|94942|2411
1736704800000|2025-01-12 18:00:00|95165|95120|95006|94961|95317|95272|94930|94885|2553
1736708400000|2025-01-12 19:00:00|95001|94956|94665|94620|95077|95032|94591|94546|2048
1736712000000|2025-01-12 20:00:00|94666|94621|94707|94662|94820|94775|94619|94574|2198
1736715600000|2025-01-12 21:00:00|94709|94664|94360|94315|94741|94696|94320|94275|2758
1736719200000|2025-01-12 22:00:00|94353|94308|93976|93931|94375|94330|93811|93766|3306
1736722800000|2025-01-12 23:00:00|93979|93934|94558|94513|94568|94523|93975|93930|3285
1736726400000|2025-01-13 00:00:00|94576|94531|95335|95290|95944|95899|94463|94418|6610
1736730000000|2025-01-13 01:00:00|95347|95302|94226|94181|95417|95372|94108|94063|7009
1736733600000|2025-01-13 02:00:00|94225|94180|94228|94183|94519|94474|93922|93877|4534
1736737200000|2025-01-13 03:00:00|94232|94187|94288|94243|94431|94386|93996|93951|1159
1736740800000|2025-01-13 04:00:00|94349|94304|94631|94586|94909|94864|94302|94257|1156
1736744400000|2025-01-13 05:00:00|94530|94485|94194|94149|94552|94507|94072|94027|895
1736748000000|2025-01-13 06:00:00|94191|94146|93650|93605|94355|94310|93289|93244|1646
1736751600000|2025-01-13 07:00:00|93654|93609|93667|93622|93947|93902|93493|93448|1228
1736755200000|2025-01-13 08:00:00|93598|93553|93057|93012|93665|93620|92989|92944|1642
1736758800000|2025-01-13 09:00:00|93060|93015|93037|92992|93317|93272|92775|92730|2032
1736762400000|2025-01-13 10:00:00|92881|92836|91652|91607|92900|92855|91395|91350|2894
1736766000000|2025-01-13 11:00:00|91653|91608|91084|91039|91771|91726|90873|90828|2164
1736769600000|2025-01-13 12:00:00|91085|91040|90794|90749|91542|91497|90327|90282|3365
1736773200000|2025-01-13 13:00:00|90928|90883|91122|91077|91775|91730|90805|90760|3958
1736776800000|2025-01-13 14:00:00|91132|91087|91814|91769|92298|92253|89208|89163|6623
1736780400000|2025-01-13 15:00:00|92042|91997|92146|92101|93117|93072|91823|91778|5485
1736784000000|2025-01-13 16:00:00|92175|92130|91544|91499|92337|92292|91463|91418|6581
1736787600000|2025-01-13 17:00:00|91545|91500|92003|91958|92475|92430|91452|91407|6032
1736791200000|2025-01-13 18:00:00|92182|92137|92288|92243|92614|92569|91789|91744|6557
1736794800000|2025-01-13 19:00:00|92290|92245|92515|92470|92740|92695|91801|91756|5073
1736798400000|2025-01-13 20:00:00|92321|92276|93733|93688|93922|93877|91987|91942|4932
1736802000000|2025-01-13 21:00:00|93619|93574|94385|94340|94612|94567|93424|93379|4051
1736805600000|2025-01-13 22:00:00|94216|94171|94422|94377|94735|94690|94169|94124|4246
1736809200000|2025-01-13 23:00:00|94433|94388|94559|94514|94635|94590|94203|94158|912
1736812800000|2025-01-14 00:00:00|94703|94658|94491|94446|94890|94845|94370|94325|1428
1736816400000|2025-01-14 01:00:00|94489|94444|94858|94813|95053|95008|94485|94440|1287
1736820000000|2025-01-14 02:00:00|94856|94811|94905|94860|95452|95407|94763|94718|1393
1736823600000|2025-01-14 03:00:00|94913|94868|94884|94839|95135|95090|94851|94806|828
1736827200000|2025-01-14 04:00:00|94902|94857|95271|95226|95299|95254|94853|94808|876
1736830800000|2025-01-14 05:00:00|95140|95095|94939|94894|95483|95438|94902|94857|599
1736834400000|2025-01-14 06:00:00|94947|94902|95047|95002|95047|95002|94765|94720|710
1736838000000|2025-01-14 07:00:00|95051|95006|94877|94832|95182|95137|94861|94816|621
1736841600000|2025-01-14 08:00:00|94885|94840|95511|95466|95830|95785|94883|94838|1382
1736845200000|2025-01-14 09:00:00|95522|95477|97182|97137|97393|97348|95477|95432|2284
1736848800000|2025-01-14 10:00:00|97189|97144|96689|96644|97204|97159|96599|96554|1913
1736852400000|2025-01-14 11:00:00|96699|96654|96573|96528|96702|96657|96359|96314|925
1736856000000|2025-01-14 12:00:00|96572|96527|96011|95966|96722|96677|95995|95950|943
1736859600000|2025-01-14 13:00:00|96014|95969|96493|96448|97395|97350|95874|95829|3653
1736863200000|2025-01-14 14:00:00|96366|96321|96314|96269|97258|97213|96052|96007|3312
1736866800000|2025-01-14 15:00:00|96316|96271|96500|96455|96986|96941|96207|96162|3075
1736870400000|2025-01-14 16:00:00|96486|96441|95762|95717|96486|96441|95363|95318|3367
1736874000000|2025-01-14 17:00:00|95753|95708|96683|96638|96690|96645|95606|95561|2827
1736877600000|2025-01-14 18:00:00|96674|96629|96796|96751|97022|96977|96480|96435|2215
1736881200000|2025-01-14 19:00:00|96951|96906|96559|96514|97111|97066|96500|96455|1525
1736884800000|2025-01-14 20:00:00|96554|96509|96529|96484|97046|97001|96164|96119|2474
1736888400000|2025-01-14 21:00:00|96527|96482|96495|96450|96781|96736|96338|96293|910
1736892000000|2025-01-14 22:00:00|96492|96447|96716|96671|96760|96715|96455|96410|1862
1736895600000|2025-01-14 23:00:00|96706|96661|96556|96511|96800|96755|96523|96478|560
1736899200000|2025-01-15 00:00:00|96591|96546|96912|96867|97355|97310|96523|96478|1344
1736902800000|2025-01-15 01:00:00|96905|96860|97364|97319|97548|97503|96812|96767|1493
1736906400000|2025-01-15 02:00:00|97367|97322|96854|96809|97480|97435|96768|96723|1420
1736910000000|2025-01-15 03:00:00|96855|96810|97335|97290|97335|97290|96774|96729|922
1736913600000|2025-01-15 04:00:00|97460|97415|97338|97293|97844|97799|97191|97146|1818
1736917200000|2025-01-15 05:00:00|97339|97294|97052|97007|97386|97341|96907|96862|932
1736920800000|2025-01-15 06:00:00|97070|97025|97128|97083|97166|97121|96874|96829|502
1736924400000|2025-01-15 07:00:00|97132|97087|97317|97272|97606|97561|97132|97087|1047
1736928000000|2025-01-15 08:00:00|97466|97421|97231|97186|97661|97616|97207|97162|1003
1736931600000|2025-01-15 09:00:00|97225|97180|96839|96794|97376|97331|96789|96744|819
1736935200000|2025-01-15 10:00:00|96838|96793|96948|96903|97159|97114|96744|96699|546
1736938800000|2025-01-15 11:00:00|96965|96920|96785|96740|96965|96920|96555|96510|793
1736942400000|2025-01-15 12:00:00|96774|96729|97078|97033|97243|97198|96562|96517|921
1736946000000|2025-01-15 13:00:00|97080|97035|98983|98938|99054|99009|96875|96830|6268
1736949600000|2025-01-15 14:00:00|98961|98916|99458|99413|99521|99476|98636|98591|9351
1736953200000|2025-01-15 15:00:00|99456|99411|99008|98963|99792|99747|98993|98948|6323
1736956800000|2025-01-15 16:00:00|99015|98970|99022|98977|99502|99457|98911|98866|3334
1736960400000|2025-01-15 17:00:00|99035|98990|98668|98623|99358|99313|98636|98591|1712
1736964000000|2025-01-15 18:00:00|98675|98630|99476|99431|99482|99437|98675|98630|1417
1736967600000|2025-01-15 19:00:00|99465|99420|99870|99825|99983|99938|99320|99275|1602
1736971200000|2025-01-15 20:00:00|99871|99826|99601|99556|100710|100665|99483|99438|2377
1736974800000|2025-01-15 21:00:00|99602|99557|99702|99657|99886|99841|99503|99458|967
1736978400000|2025-01-15 22:00:00|99703|99658|99751|99706|99868|99823|99587|99542|1455
1736982000000|2025-01-15 23:00:00|99753|99708|100520|100475|100533|100488|99655|99610|1258
1736985600000|2025-01-16 00:00:00|100515|100470|99898|99853|100889|100844|99681|99636|3682
1736989200000|2025-01-16 01:00:00|99897|99852|100105|100060|100224|100179|99836|99791|1808
1736992800000|2025-01-16 02:00:00|100101|100056|99660|99615|100152|100107|99500|99455|1587
1736996400000|2025-01-16 03:00:00|99662|99617|99493|99448|99870|99825|99196|99151|1269
1737000000000|2025-01-16 04:00:00|99500|99455|99632|99587|99718|99673|99500|99455|575
1737003600000|2025-01-16 05:00:00|99629|99584|99405|99360|99636|99591|99378|99333|555
1737007200000|2025-01-16 06:00:00|99408|99363|99821|99776|99925|99880|99334|99289|754
1737010800000|2025-01-16 07:00:00|99822|99777|99822|99777|99862|99817|99666|99621|577
1737014400000|2025-01-16 08:00:00|99817|99772|98896|98851|99839|99794|98563|98518|1769
1737018000000|2025-01-16 09:00:00|98988|98943|99167|99122|99337|99292|98660|98615|1345
1737021600000|2025-01-16 10:00:00|99104|99059|99235|99190|99428|99383|99068|99023|821
1737025200000|2025-01-16 11:00:00|99221|99176|99180|99135|99356|99311|98745|98700|1624
1737028800000|2025-01-16 12:00:00|99173|99128|99448|99403|99480|99435|98909|98864|1061
1739145600000|2025-02-10 00:00:00|96503|96450|96760|96707|97157|97104|96502|96449|6207
1739149200000|2025-02-10 01:00:00|96767|96714|95625|95572|96882|96829|95327|95274|6111
1739152800000|2025-02-10 02:00:00|95626|95573|95850|95797|96091|96038|95462|95409|5803
1739156400000|2025-02-10 03:00:00|95873|95820|96852|96799|97120|97067|95821|95768|5634
1739160000000|2025-02-10 04:00:00|96853|96800|96977|96924|97180|97127|96671|96618|3902
1739163600000|2025-02-10 05:00:00|96982|96929|97054|97001|97673|97620|96802|96749|4528
1739167200000|2025-02-10 06:00:00|97053|97000|97196|97143|97257|97204|96855|96802|3720
1739170800000|2025-02-10 07:00:00|97197|97144|97459|97406|97531|97478|97146|97093|2993
1739174400000|2025-02-10 08:00:00|97493|97440|97725|97672|97932|97879|97413|97360|4333
1739178000000|2025-02-10 09:00:00|97726|97673|97724|97671|97924|97871|97510|97457|3351
1739181600000|2025-02-10 10:00:00|97731|97678|97773|97720|97988|97935|97639|97586|2979
1739185200000|2025-02-10 11:00:00|97770|97717|97717|97664|97951|97898|97664|97611|3256
1739188800000|2025-02-10 12:00:00|97718|97665|97406|97353|97848|97795|97240|97187|3794
1739192400000|2025-02-10 13:00:00|97414|97361|98259|98206|98376|98323|97413|97360|4900
1739196000000|2025-02-10 14:00:00|98261|98208|97320|97267|98358|98305|97154|97101|8243
1739199600000|2025-02-10 15:00:00|97321|97268|97288|97235|97626|97573|96939|96886|7339
1739203200000|2025-02-10 16:00:00|97299|97246|97362|97309|97446|97393|96927|96874|5854
1739206800000|2025-02-10 17:00:00|97371|97318|97551|97498|97554|97501|96934|96881|4780
1739210400000|2025-02-10 18:00:00|97542|97489|97589|97536|97589|97536|97224|97171|4130
1739214000000|2025-02-10 19:00:00|97586|97533|97426|97373|97683|97630|97308|97255|2274
1739217600000|2025-02-10 20:00:00|97425|97372|97386|97333|97550|97497|97268|97215|3119
1739221200000|2025-02-10 21:00:00|97410|97357|97432|97379|97434|97381|97176|97123|1350
1739224800000|2025-02-10 22:00:00|97429|97376|97454|97401|97541|97488|97329|97276|1610
1739228400000|2025-02-10 23:00:00|97445|97392|97492|97439|97511|97458|97298|97245|2147
1739232000000|2025-02-11 00:00:00|97489|97436|97848|97795|98164|98111|97466|97413|4429
1739235600000|2025-02-11 01:00:00|97863|97810|98045|97992|98149|98096|97848|97795|3564
1739239200000|2025-02-11 02:00:00|98049|97996|97819|97766|98151|98098|97532|97479|3897
1739242800000|2025-02-11 03:00:00|97821|97768|97672|97619|97821|97768|97539|97486|3365
1739246400000|2025-02-11 04:00:00|97654|97601|98113|98060|98218|98165|97594|97541|2724
1739250000000|2025-02-11 05:00:00|98125|98072|98454|98401|98507|98454|98047|97994|2947
1739253600000|2025-02-11 06:00:00|98456|98403|98475|98422|98518|98465|98201|98148|3115
1739257200000|2025-02-11 07:00:00|98472|98419|98308|98255|98507|98454|98295|98242|1806
1739260800000|2025-02-11 08:00:00|98311|98258|98262|98209|98374|98321|98164|98111|1697
1739264400000|2025-02-11 09:00:00|98269|98216|98052|97999|98347|98294|97977|97924|2355
1739268000000|2025-02-11 10:00:00|98034|97981|98009|97956|98185|98132|97942|97889|1970
1739271600000|2025-02-11 11:00:00|98002|97949|98189|98136|98247|98194|97942|97889|1957
1739275200000|2025-02-11 12:00:00|98187|98134|97824|97771|98194|98141|97731|97678|3035
1739278800000|2025-02-11 13:00:00|97817|97764|96851|96798|97891|97838|96752|96699|4623
1739282400000|2025-02-11 14:00:00|96843|96790|97007|96954|97343|97290|96658|96605|7179
1739286000000|2025-02-11 15:00:00|97009|96956|97052|96999|97285|97232|96686|96633|5749
1739289600000|2025-02-11 16:00:00|97055|97002|96390|96337|97077|97024|96339|96286|6155
1739293200000|2025-02-11 17:00:00|96393|96340|96187|96134|96400|96347|95998|95945|5983
1739296800000|2025-02-11 18:00:00|96188|96135|95467|95414|96188|96135|95419|95366|4890
1739300400000|2025-02-11 19:00:00|95495|95442|95047|94994|95675|95622|94878|94825|5387
1739304000000|2025-02-11 20:00:00|95038|94985|95301|95248|95436|95383|94948|94895|2882
1739307600000|2025-02-11 21:00:00|95300|95247|96400|96347|96438|96385|95251|95198|3415
1739311200000|2025-02-11 22:00:00|96401|96348|95605|95552|96506|96453|95391|95338|2814
1739314800000|2025-02-11 23:00:00|95606|95553|95782|95729|95995|95942|95508|95455|2743
1739318400000|2025-02-12 00:00:00|95781|95728|96071|96018|96114|96061|95691|95638|3552
1739322000000|2025-02-12 01:00:00|96070|96017|96207|96154|96241|96188|95815|95762|2550
1739325600000|2025-02-12 02:00:00|96191|96138|95586|95533|96191|96138|95439|95386|1688
1739329200000|2025-02-12 03:00:00|95592|95539|95287|95234|95769|95716|95105|95052|2998
1739332800000|2025-02-12 04:00:00|95300|95247|95549|95496|95610|95557|95268|95215|3027
1739336400000|2025-02-12 05:00:00|95562|95509|95899|95846|95918|95865|95527|95474|2064
1739340000000|2025-02-12 06:00:00|95900|95847|95827|95774|95941|95888|95688|95635|1515
1739343600000|2025-02-12 07:00:00|95828|95775|96083|96035|96183|96135|95827|95774|1205
1739347200000|2025-02-12 08:00:00|96082|96034|96372|96324|96458|96410|96080|96032|1285
1739350800000|2025-02-12 09:00:00|96374|96326|96149|96101|96394|96346|96053|96005|1924
1739354400000|2025-02-12 10:00:00|96140|96092|96001|95953|96219|96171|95940|95892|1111
1739358000000|2025-02-12 11:00:00|96012|95964|96120|96072|96389|96341|95980|95932|1700
1739361600000|2025-02-12 12:00:00|96139|96091|96001|95953|96374|96326|95979|95931|2185
1739365200000|2025-02-12 13:00:00|96002|95954|94993|94945|96620|96572|94105|94057|7832
1739368800000|2025-02-12 14:00:00|94988|94940|95660|95612|95699|95651|94526|94478|9051
1739372400000|2025-02-12 15:00:00|95661|95613|95832|95784|96002|95954|94748|94700|9460
1739376000000|2025-02-12 16:00:00|95824|95776|97013|96965|97120|97072|95133|95085|7975
1739379600000|2025-02-12 17:00:00|97011|96963|97386|97338|97715|97667|96805|96757|7557
1739383200000|2025-02-12 18:00:00|97396|97348|96931|96883|97483|97435|96638|96590|5697
1739386800000|2025-02-12 19:00:00|96930|96882|97225|97177|97303|97255|96370|96322|4729
1739390400000|2025-02-12 20:00:00|97228|97180|97050|97002|97678|97630|96960|96912|6204
1739394000000|2025-02-12 21:00:00|97051|97003|97674|97626|97930|97882|96900|96852|3278
1739397600000|2025-02-12 22:00:00|97676|97628|97831|97783|98139|98091|97438|97390|4474
1739401200000|2025-02-12 23:00:00|97830|97782|97907|97859|98046|97998|97606|97558|3418
1739404800000|2025-02-13 00:00:00|97893|97845|97848|97800|97896|97848|97565|97517|2773
1739408400000|2025-02-13 01:00:00|97849|97801|98020|97972|98115|98067|97770|97722|2688
1739412000000|2025-02-13 02:00:00|97999|97951|97509|97461|98016|97968|97413|97365|1990
1739415600000|2025-02-13 03:00:00|97524|97476|97540|97492|97674|97626|97490|97442|1789
1739419200000|2025-02-13 04:00:00|97541|97493|96971|96923|97599|97551|96823|96775|2389
1739422800000|2025-02-13 05:00:00|96973|96925|96698|96650|96976|96928|96564|96516|3612
1739426400000|2025-02-13 06:00:00|96701|96653|96086|96038|96791|96743|95859|95811|4472
1739430000000|2025-02-13 07:00:00|96085|96037|96106|96058|96250|96202|95943|95895|3426
1739433600000|2025-02-13 08:00:00|96105|96057|95980|95932|96210|96162|95779|95731|4816
1739437200000|2025-02-13 09:00:00|95974|95926|96306|96258|96319|96271|95814|95766|2901
1739440800000|2025-02-13 10:00:00|96296|96248|96200|96152|96366|96318|96148|96100|2555
1739444400000|2025-02-13 11:00:00|96207|96159|95950|95902|96313|96265|95646|95598|4082
1739448000000|2025-02-13 12:00:00|95956|95908|95862|95814|96089|96041|95744|95696|5268
1739451600000|2025-02-13 13:00:00|95867|95819|96106|96058|96370|96283|95721|95673|6023
1739455200000|2025-02-13 14:00:00|96105|96057|95893|95845|96145|96097|95389|95341|8115
1739458800000|2025-02-13 15:00:00|95891|95843|96023|95975|96493|96445|95581|95533|6680
1739462400000|2025-02-13 16:00:00|96022|95974|95388|95340|96037|95989|95267|95219|7435
1739466000000|2025-02-13 17:00:00|95387|95339|95731|95683|96040|95992|95330|95282|7130
1739469600000|2025-02-13 18:00:00|95734|95686|96005|95957|96025|95977|95375|95327|8293
1739473200000|2025-02-13 19:00:00|96000|95952|95656|95608|96413|96365|95607|95559|5205
1739476800000|2025-02-13 20:00:00|95655|95607|96312|96264|96329|96281|95617|95569|4807
1739480400000|2025-02-13 21:00:00|96304|96256|96513|96465|96771|96723|96288|96240|4177
1739484000000|2025-02-13 22:00:00|96512|96464|96450|96402|96632|96584|96293|96245|2898
1739487600000|2025-02-13 23:00:00|96456|96408|96653|96605|96655|96607|96344|96296|4443
1739491200000|2025-02-14 00:00:00|96654|96606|96781|96733|96992|96944|96587|96539|5101
1739494800000|2025-02-14 01:00:00|96782|96734|96558|96510|96932|96884|96406|96358|5588
1739498400000|2025-02-14 02:00:00|96563|96515|96578|96530|96866|96818|96472|96424|4685
1739502000000|2025-02-14 03:00:00|96590|96542|97162|97114|97221|97173|96580|96532|2992
1739505600000|2025-02-14 04:00:00|97175|97127|96799|96751|97273|97225|96790|96742|3299
1739509200000|2025-02-14 05:00:00|96818|96770|96731|96683|96950|96902|96621|96573|2528
1739512800000|2025-02-14 06:00:00|96732|96684|96868|96820|96887|96839|96647|96599|3000
1739516400000|2025-02-14 07:00:00|96871|96823|96981|96933|97097|97049|96848|96800|2438
1739520000000|2025-02-14 08:00:00|96979|96931|96916|96868|97063|97015|96842|96794|3244
1739523600000|2025-02-14 09:00:00|96913|96865|97138|97090|97190|97142|96870|96822|1668
1739527200000|2025-02-14 10:00:00|97139|97091|97054|97006|97213|97165|97009|96961|2187
1739530800000|2025-02-14 11:00:00|97056|97008|96929|96881|97180|97132|96842|96794|3151
1739534400000|2025-02-14 12:00:00|96919|96871|96686|96638|96919|96871|96574|96526|3779
1739538000000|2025-02-14 13:00:00|96676|96628|96820|96772|97003|96955|96494|96446|4292
1739541600000|2025-02-14 14:00:00|96823|96775|97334|97286|97598|97550|96621|96573|5153
1739545200000|2025-02-14 15:00:00|97337|97289|96952|96904|97454|97406|96321|96273|7779
1739548800000|2025-02-14 16:00:00|96976|96928|97695|97647|97727|97679|96540|96492|6541
1739552400000|2025-02-14 17:00:00|97682|97634|98594|98546|98891|98843|97166|97118|6651
1739556000000|2025-02-14 18:00:00|98593|98545|98258|98210|98800|98752|98241|98193|6776
1739559600000|2025-02-14 19:00:00|98256|98208|98013|97965|98511|98463|97726|97678|4738
1739563200000|2025-02-14 20:00:00|98016|97968|97258|97210|98335|98287|97087|97039|4557
1739566800000|2025-02-14 21:00:00|97259|97211|97529|97481|97548|97500|96755|96707|3992
1739606400000|2025-02-15 08:00:00|97482|97434|97540|97492|97575|97527|97354|97306|822
1739610000000|2025-02-15 09:00:00|97545|97497|97599|97551|97634|97586|97485|97437|989
1739613600000|2025-02-15 10:00:00|97601|97553|97699|97651|97763|97715|97492|97444|1068
1739617200000|2025-02-15 11:00:00|97702|97654|97656|97608|97704|97656|97530|97482|1001
1739620800000|2025-02-15 12:00:00|97657|97609|97782|97734|97856|97808|97580|97532|1584
1739624400000|2025-02-15 13:00:00|97783|97735|97751|97703|97961|97913|97700|97652|1832
1739628000000|2025-02-15 14:00:00|97755|97707|97640|97592|97802|97754|97471|97423|2522
1739631600000|2025-02-15 15:00:00|97642|97594|97674|97626|97739|97691|97577|97529|1930
1739635200000|2025-02-15 16:00:00|97678|97630|97571|97523|97739|97691|97506|97458|2387
1739638800000|2025-02-15 17:00:00|97574|97526|97445|97397|97616|97568|97358|97310|1461
1739642400000|2025-02-15 18:00:00|97446|97398|97581|97533|97611|97563|97406|97358|1348
1739646000000|2025-02-15 19:00:00|97579|97531|97577|97529|97681|97633|97559|97511|994
1739649600000|2025-02-15 20:00:00|97578|97530|97576|97528|97690|97642|97459|97411|1805
1739653200000|2025-02-15 21:00:00|97575|97527|97719|97671|97728|97680|97575|97527|1197
1739656800000|2025-02-15 22:00:00|97716|97668|97583|97535|97765|97717|97473|97425|1291
1739660400000|2025-02-15 23:00:00|97582|97534|97617|97569|97673|97625|97460|97412|2238
1739664000000|2025-02-16 00:00:00|97616|97568|97645|97597|97751|97703|97605|97557|1393
1739667600000|2025-02-16 01:00:00|97643|97595|97687|97639|97712|97664|97579|97531|1053
1739671200000|2025-02-16 02:00:00|97678|97630|97571|97523|97705|97657|97518|97470|1700
1739674800000|2025-02-16 03:00:00|97569|97521|97577|97529|97583|97535|97471|97423|1871
1739678400000|2025-02-16 04:00:00|97574|97526|97565|97517|97620|97572|97497|97449|2072
1739682000000|2025-02-16 05:00:00|97566|97518|97635|97587|97693|97645|97511|97463|916
1739685600000|2025-02-16 06:00:00|97624|97576|97518|97470|97649|97601|97495|97447|864
1739689200000|2025-02-16 07:00:00|97517|97469|97286|97238|97517|97469|97249|97201|333
1739692800000|2025-02-16 08:00:00|97291|97243|97198|97150|97367|97319|97168|97120|922
1739696400000|2025-02-16 09:00:00|97188|97140|97377|97329|97377|97329|97101|97053|765
1739700000000|2025-02-16 10:00:00|97379|97331|97224|97176|97412|97364|97224|97176|624
1739703600000|2025-02-16 11:00:00|97219|97171|97372|97324|97372|97324|97214|97166|657
1739707200000|2025-02-16 12:00:00|97369|97321|97168|97120|97369|97321|97138|97090|767
1739710800000|2025-02-16 13:00:00|97169|97121|96858|96810|97236|97188|96830|96782|2381
1739714400000|2025-02-16 14:00:00|96859|96811|97014|96966|97062|97014|96714|96666|2980
1739718000000|2025-02-16 15:00:00|97013|96965|96945|96897|97120|97072|96944|96896|1443
1739721600000|2025-02-16 16:00:00|96940|96892|97090|97042|97143|97095|96935|96887|1394
1739725200000|2025-02-16 17:00:00|97096|97048|97022|96974|97190|97142|96970|96922|1023
1739728800000|2025-02-16 18:00:00|97020|96972|96909|96861|97036|96988|96704|96656|2249
1739732400000|2025-02-16 19:00:00|96911|96863|97098|97050|97143|97095|96807|96759|1355
1739736000000|2025-02-16 20:00:00|97097|97049|96958|96910|97178|97130|96912|96864|1191
1739739600000|2025-02-16 21:00:00|96969|96921|97210|97162|97295|97247|96900|96852|1806
1739743200000|2025-02-16 22:00:00|97223|97175|96903|96855|97227|97179|96621|96573|1281
1739746800000|2025-02-16 23:00:00|96906|96858|96140|96092|96924|96876|96090|96042|4339
1739750400000|2025-02-17 00:00:00|96137|96089|96348|96300|96458|96410|96078|96030|4965
1739754000000|2025-02-17 01:00:00|96349|96301|96546|96498|96575|96527|96123|96075|2760
1739757600000|2025-02-17 02:00:00|96547|96499|96260|96212|96655|96607|96193|96145|1133
1739761200000|2025-02-17 03:00:00|96250|96202|96259|96211|96311|96263|96099|96051|700
1739764800000|2025-02-17 04:00:00|96235|96187|96067|96019|96299|96251|95895|95847|775
1739768400000|2025-02-17 05:00:00|96055|96007|96254|96206|96331|96283|95859|95811|3294
1739772000000|2025-02-17 06:00:00|96260|96212|96416|96368|96479|96431|96245|96197|1600
1739775600000|2025-02-17 07:00:00|96417|96369|96102|96054|96481|96433|95951|95903|1781
1739779200000|2025-02-17 08:00:00|96091|96043|96176|96127|96308|96259|95981|95933|2271
1739782800000|2025-02-17 09:00:00|96177|96128|96194|96145|96331|96282|95957|95908|1529
1739786400000|2025-02-17 10:00:00|96190|96141|96130|96081|96412|96363|96079|96030|2247
1739790000000|2025-02-17 11:00:00|96132|96083|96090|96041|96323|96274|96022|95973|1945
1739793600000|2025-02-17 12:00:00|96092|96043|96487|96438|96516|96467|96090|96041|1620
1739797200000|2025-02-17 13:00:00|96478|96429|96441|96392|96509|96460|96287|96238|1749
1739800800000|2025-02-17 14:00:00|96443|96394|96833|96784|97038|96989|96441|96392|3997
1739804400000|2025-02-17 15:00:00|96834|96785|95692|95643|96924|96875|95607|95558|3497
1739808000000|2025-02-17 16:00:00|95696|95647|95369|95320|95962|95913|95348|95299|6666
1739811600000|2025-02-17 17:00:00|95371|95322|95505|95456|95761|95712|95311|95262|4833
1739815200000|2025-02-17 18:00:00|95507|95458|95363|95314|95789|95740|95287|95238|5412
1739818800000|2025-02-17 19:00:00|95356|95307|95565|95516|95627|95578|95252|95203|4475
1739822400000|2025-02-17 20:00:00|95531|95482|96019|95970|96296|96247|95517|95468|3509
1739826000000|2025-02-17 21:00:00|96010|95961|96435|96386|96435|96386|95938|95889|3672
1739829600000|2025-02-17 22:00:00|96430|96381|95905|95856|96430|96381|95894|95845|2195
1739833200000|2025-02-17 23:00:00|95907|95858|95802|95753|96035|95986|95744|95695|2692
1739836800000|2025-02-18 00:00:00|95803|95754|95652|95603|96085|96036|95593|95544|5924
1739840400000|2025-02-18 01:00:00|95653|95604|96280|96231|96296|96247|95616|95567|4292
1739844000000|2025-02-18 02:00:00|96282|96233|96066|96017|96337|96288|96021|95972|4223
1739847600000|2025-02-18 03:00:00|96062|96013|96219|96170|96308|96259|96013|95964|3867
1739851200000|2025-02-18 04:00:00|96218|96169|96085|96036|96308|96259|95969|95920|4354
1739854800000|2025-02-18 05:00:00|96091|96042|95626|95577|96129|96080|95571|95522|6467
1739858400000|2025-02-18 06:00:00|95625|95576|95388|95339|95669|95620|95276|95227|8186
1739862000000|2025-02-18 07:00:00|95390|95341|95461|95412|95724|95675|95307|95258|6602
1739865600000|2025-02-18 08:00:00|95464|95415|95241|95192|95591|95542|95128|95079|4460
1739869200000|2025-02-18 09:00:00|95240|95191|95782|95733|95782|95733|95156|95107|4758
1739872800000|2025-02-18 10:00:00|95780|95731|95740|95691|95870|95821|95624|95575|2326
1739876400000|2025-02-18 11:00:00|95739|95690|95631|95582|95759|95710|95547|95498|2983
1739880000000|2025-02-18 12:00:00|95630|95581|96182|96133|96262|96213|95592|95543|2999
1739883600000|2025-02-18 13:00:00|96200|96151|96231|96182|96458|96409|96106|96057|4070
1739887200000|2025-02-18 14:00:00|96232|96183|95531|95482|96745|96696|95435|95386|7022
1739890800000|2025-02-18 15:00:00|95529|95480|95539|95490|95726|95677|95198|95149|8083
1739894400000|2025-02-18 16:00:00|95537|95488|94628|94579|95617|95568|94614|94565|7294
1739898000000|2025-02-18 17:00:00|94629|94580|94086|94037|94870|94821|94085|94036|5700
1739901600000|2025-02-18 18:00:00|94085|94036|93894|93845|94329|94280|93563|93514|6151
1739905200000|2025-02-18 19:00:00|93893|93844|94067|94018|94353|94304|93362|93313|4715
1739908800000|2025-02-18 20:00:00|94068|94019|94161|94112|94423|94374|93709|93660|3796
1739912400000|2025-02-18 21:00:00|94162|94113|95026|94977|95297|95248|94082|94033|4334
1739916000000|2025-02-18 22:00:00|95021|94972|95270|95221|95489|95440|94828|94779|2123
1739919600000|2025-02-18 23:00:00|95262|95213|95637|95588|95640|95591|95227|95178|1534
1739923200000|2025-02-19 00:00:00|95639|95590|95321|95272|95810|95761|95286|95237|4056
1739926800000|2025-02-19 01:00:00|95322|95273|95434|95385|95434|95385|95035|94986|2547
1739930400000|2025-02-19 02:00:00|95440|95391|95798|95749|95908|95859|95434|95385|1542
1739934000000|2025-02-19 03:00:00|95803|95754|95685|95636|95810|95761|95544|95495|1043
1739937600000|2025-02-19 04:00:00|95686|95637|95229|95180|95744|95695|95229|95180|872
1739941200000|2025-02-19 05:00:00|95224|95175|95274|95225|95324|95275|95046|94997|2007
1739944800000|2025-02-19 06:00:00|95275|95226|95605|95556|95653|95604|95229|95180|1093
1739948400000|2025-02-19 07:00:00|95611|95562|95690|95641|95823|95774|95591|95542|537
1739952000000|2025-02-19 08:00:00|95683|95634|95627|95578|95849|95800|95620|95571|939
1739955600000|2025-02-19 09:00:00|95629|95580|95937|95888|96008|95959|95624|95575|1289
1739959200000|2025-02-19 10:00:00|95936|95887|96330|96281|96456|96407|95936|95887|2690
1739962800000|2025-02-19 11:00:00|96329|96280|96429|96380|96430|96381|96221|96172|2191
1739966400000|2025-02-19 12:00:00|96430|96381|96182|96133|96495|96446|96182|96133|1397
1739970000000|2025-02-19 13:00:00|96189|96140|96290|96241|96493|96444|96189|96140|2147
1739973600000|2025-02-19 14:00:00|96298|96249|95784|95735|96701|96652|95721|95672|4027
1739977200000|2025-02-19 15:00:00|95782|95733|95940|95891|96400|96351|95561|95512|4903
1739980800000|2025-02-19 16:00:00|95952|95903|96319|96270|96366|96317|95940|95891|4416
1739984400000|2025-02-19 17:00:00|96320|96271|96416|96367|96500|96451|96128|96079|2804
1739988000000|2025-02-19 18:00:00|96418|96369|95674|95625|96432|96383|95640|95591|2894
1739991600000|2025-02-19 19:00:00|95676|95627|96219|96170|96231|96182|95435|95386|4619
1739995200000|2025-02-19 20:00:00|96217|96168|96190|96141|96493|96444|96117|96068|2983
1739998800000|2025-02-19 21:00:00|96178|96129|96331|96282|96485|96436|96071|96022|1415
1740002400000|2025-02-19 22:00:00|96343|96294|96564|96515|96609|96560|96336|96287|1438
1740006000000|2025-02-19 23:00:00|96563|96514|96663|96614|96899|96850|96555|96506|1631
1740009600000|2025-02-20 00:00:00|96662|96613|96886|96837|96887|96838|96436|96387|1394
1740013200000|2025-02-20 01:00:00|96874|96825|96784|96735|97004|96955|96674|96625|1078
1740016800000|2025-02-20 02:00:00|96792|96743|97154|97105|97296|97247|96786|96737|995
1740020400000|2025-02-20 03:00:00|97156|97107|97104|97055|97377|97328|97005|96956|1158
1740024000000|2025-02-20 04:00:00|97108|97059|97247|97198|97360|97311|97073|97024|1028
1740027600000|2025-02-20 05:00:00|97249|97200|96946|96897|97252|97203|96935|96886|675
1740031200000|2025-02-20 06:00:00|96949|96900|96941|96892|97004|96955|96830|96781|647
1740034800000|2025-02-20 07:00:00|96931|96882|96912|96863|97127|97078|96850|96801|648
1740038400000|2025-02-20 08:00:00|96910|96861|97180|97131|97225|97176|96842|96793|272
1740042000000|2025-02-20 09:00:00|97190|97141|97223|97174|97295|97246|97189|97140|397
1740045600000|2025-02-20 10:00:00|97229|97180|97388|97339|97388|97339|97130|97081|353
1740049200000|2025-02-20 11:00:00|97392|97343|97235|97186|97400|97351|97203|97154|678
1740052800000|2025-02-20 12:00:00|97236|97187|97468|97419|97571|97522|97236|97187|1561
1740056400000|2025-02-20 13:00:00|97478|97429|97587|97538|97597|97548|97331|97282|1815
1740060000000|2025-02-20 14:00:00|97594|97545|97024|96975|98086|98037|96935|96886|3716
1740063600000|2025-02-20 15:00:00|97020|96971|96953|96904|97342|97293|96865|96816|3809
1740067200000|2025-02-20 16:00:00|96954|96905|97595|97546|97998|97949|96927|96878|3788
1740070800000|2025-02-20 17:00:00|97593|97544|98021|97972|98045|97996|97576|97527|2858
1740074400000|2025-02-20 18:00:00|98001|97952|98350|98301|98478|98429|97992|97943|2367
1740078000000|2025-02-20 19:00:00|98352|98303|98481|98432|98580|98531|98297|98248|2325
1740081600000|2025-02-20 20:00:00|98479|98430|98546|98497|98779|98730|98388|98339|2315
1740085200000|2025-02-20 21:00:00|98554|98505|98158|98109|98585|98536|98081|98032|1320
1740088800000|2025-02-20 22:00:00|98152|98103|98178|98129|98433|98384|98126|98077|1097
1740092400000|2025-02-20 23:00:00|98179|98130|98359|98310|98564|98515|98179|98130|1629
1740096000000|2025-02-21 00:00:00|98358|98309|98285|98236|98559|98510|98152|98103|1517
1740099600000|2025-02-21 01:00:00|98294|98245|98363|98314|98406|98357|98162|98113|1166
1740103200000|2025-02-21 02:00:00|98366|98317|98184|98135|98427|98378|98177|98128|1082
1740106800000|2025-02-21 03:00:00|98181|98132|98190|98141|98340|98291|98152|98103|875
1740110400000|2025-02-21 04:00:00|98197|98148|98256|98207|98324|98275|98171|98122|1242
1740114000000|2025-02-21 05:00:00|98255|98206|98390|98341|98434|98385|98227|98178|1385
1740117600000|2025-02-21 06:00:00|98391|98342|98453|98404|98469|98420|98357|98308|1307
1740121200000|2025-02-21 07:00:00|98449|98400|98235|98186|98646|98597|98235|98186|897
1740124800000|2025-02-21 08:00:00|98236|98187|98263|98214|98319|98270|98199|98150|943
1740128400000|2025-02-21 09:00:00|98273|98224|98396|98347|98978|98929|98163|98114|1960
1740132000000|2025-02-21 10:00:00|98393|98344|98663|98614|98706|98657|98286|98237|998
1740135600000|2025-02-21 11:00:00|98662|98613|98680|98631|98860|98811|98537|98488|711
1740139200000|2025-02-21 12:00:00|98687|98638|98948|98899|99002|98953|98578|98529|1379
1740142800000|2025-02-21 13:00:00|98965|98916|99400|99351|99536|99487|98855|98806|3636
1740146400000|2025-02-21 14:00:00|99407|99358|98832|98783|99430|99381|98411|98362|4121
1740150000000|2025-02-21 15:00:00|98835|98786|98153|98104|99371|99322|97211|97162|7754
1740153600000|2025-02-21 16:00:00|98164|98115|98255|98206|98788|98739|97790|97741|5718
1740157200000|2025-02-21 17:00:00|98245|98196|96996|96947|98483|98434|96869|96820|7260
1740160800000|2025-02-21 18:00:00|96994|96945|96548|96499|97260|97211|96546|96497|7128
1740164400000|2025-02-21 19:00:00|96547|96498|95257|95208|96832|96783|95219|95170|8441
1740168000000|2025-02-21 20:00:00|95251|95202|94992|94943|95653|95604|94830|94781|6866
1740171600000|2025-02-21 21:00:00|94993|94944|95332|95283|95391|95342|94949|94900|4796
1740211200000|2025-02-22 08:00:00|96326|96277|96221|96172|96369|96320|96162|96113|531
1740214800000|2025-02-22 09:00:00|96222|96173|96492|96443|96516|96467|96167|96118|633
1740218400000|2025-02-22 10:00:00|96498|96449|96523|96474|96579|96530|96440|96391|721
1740222000000|2025-02-22 11:00:00|96531|96482|96596|96547|96608|96559|96521|96472|365
1740225600000|2025-02-22 12:00:00|96608|96559|96852|96803|96992|96943|96590|96541|651
1740229200000|2025-02-22 13:00:00|96835|96786|96581|96532|96922|96873|96552|96503|854
1740232800000|2025-02-22 14:00:00|96583|96534|96568|96519|96725|96676|96563|96514|784
1740236400000|2025-02-22 15:00:00|96566|96517|96622|96573|96713|96664|96530|96481|838
1740240000000|2025-02-22 16:00:00|96634|96585|96541|96492|96818|96769|96505|96456|890
1740243600000|2025-02-22 17:00:00|96533|96484|96652|96603|96701|96652|96508|96459|1172
1740247200000|2025-02-22 18:00:00|96653|96604|96480|96431|96829|96780|96445|96396|436
1740250800000|2025-02-22 19:00:00|96481|96432|96654|96605|96667|96618|96404|96355|637
1740254400000|2025-02-22 20:00:00|96659|96610|96613|96564|96667|96618|96546|96497|927
1740258000000|2025-02-22 21:00:00|96615|96566|96694|96645|96694|96645|96545|96496|1125
1740261600000|2025-02-22 22:00:00|96693|96644|96692|96643|96736|96687|96638|96589|426
1740265200000|2025-02-22 23:00:00|96675|96626|96596|96547|96678|96629|96540|96491|658
1740268800000|2025-02-23 00:00:00|96586|96537|96689|96640|96690|96641|96540|96491|763
1740272400000|2025-02-23 01:00:00|96672|96623|96505|96456|96672|96623|96424|96375|523
1740276000000|2025-02-23 02:00:00|96507|96458|96454|96405|96546|96497|96436|96387|716
1740279600000|2025-02-23 03:00:00|96448|96399|96472|96423|96597|96548|96448|96399|473
1740283200000|2025-02-23 04:00:00|96467|96418|96441|96392|96571|96522|96434|96385|272
1740286800000|2025-02-23 05:00:00|96439|96390|96252|96203|96439|96390|96252|96203|316
1740290400000|2025-02-23 06:00:00|96251|96202|96374|96325|96380|96331|96194|96145|537
1740294000000|2025-02-23 07:00:00|96375|96326|96552|96503|96595|96546|96344|96295|952
1740297600000|2025-02-23 08:00:00|96551|96502|96396|96347|96551|96502|96355|96306|674
1740301200000|2025-02-23 09:00:00|96403|96354|96328|96279|96493|96444|96309|96260|861
1740304800000|2025-02-23 10:00:00|96322|96273|96212|96163|96328|96279|96136|96087|691
1740308400000|2025-02-23 11:00:00|96228|96179|96149|96100|96250|96201|96143|96094|565
1740312000000|2025-02-23 12:00:00|96150|96101|95779|95730|96187|96138|95733|95684|1041
1740315600000|2025-02-23 13:00:00|95780|95731|95985|95936|95985|95936|95767|95718|2025
1740319200000|2025-02-23 14:00:00|95969|95920|95627|95578|96058|96009|95584|95535|948
1740322800000|2025-02-23 15:00:00|95626|95577|95474|95425|95750|95701|95469|95420|1710
1740326400000|2025-02-23 16:00:00|95471|95422|95468|95419|95645|95596|95467|95418|2437
1740330000000|2025-02-23 17:00:00|95467|95418|95683|95634|95766|95717|95279|95230|2064
1740333600000|2025-02-23 18:00:00|95679|95630|95782|95733|95903|95854|95667|95618|893
1740337200000|2025-02-23 19:00:00|95781|95732|95792|95743|95886|95837|95750|95701|531
1740340800000|2025-02-23 20:00:00|95779|95730|95815|95766|95846|95797|95711|95662|473
1740344400000|2025-02-23 21:00:00|95816|95767|95794|95745|95819|95770|95678|95629|1415
1740348000000|2025-02-23 22:00:00|95793|95744|95825|95776|95950|95901|95584|95535|869
1740351600000|2025-02-23 23:00:00|95826|95777|96286|96237|96343|96294|95813|95764|2207
1740355200000|2025-02-24 00:00:00|96288|96239|96280|96231|96516|96467|96205|96156|2807
1740358800000|2025-02-24 01:00:00|96281|96232|96008|95959|96373|96324|95794|95745|4221
1740362400000|2025-02-24 02:00:00|96012|95963|95847|95798|96232|96183|95790|95741|5197
1740366000000|2025-02-24 03:00:00|95850|95801|95454|95405|95850|95801|95366|95317|4829
1740369600000|2025-02-24 04:00:00|95457|95408|95319|95270|95597|95548|95117|95068|4934
1740373200000|2025-02-24 05:00:00|95331|95282|95761|95712|95796|95747|95265|95216|1872
1740376800000|2025-02-24 06:00:00|95746|95697|95896|95847|95916|95867|95653|95604|1064
1740380400000|2025-02-24 07:00:00|95899|95850|95920|95871|95973|95924|95738|95689|1575
1740384000000|2025-02-24 08:00:00|95921|95872|95549|95500|95956|95907|95368|95319|1583
1740387600000|2025-02-24 09:00:00|95552|95503|95807|95758|96186|96137|95540|95491|1532
1740391200000|2025-02-24 10:00:00|95812|95763|95670|95621|95950|95901|95413|95364|1555
1740394800000|2025-02-24 11:00:00|95678|95629|95870|95821|95881|95832|95456|95407|1486
1740398400000|2025-02-24 12:00:00|95867|95818|95826|95777|95976|95927|95717|95668|1138
1740402000000|2025-02-24 13:00:00|95825|95776|95619|95570|96100|96051|95389|95340|2597
1740405600000|2025-02-24 14:00:00|95620|95571|94688|94639|95801|95752|94593|94544|4652
1740409200000|2025-02-24 15:00:00|94668|94619|94342|94293|94966|94917|93849|93800|6789
1740412800000|2025-02-24 16:00:00|94340|94291|94433|94384|94977|94928|94176|94127|4628
1740416400000|2025-02-24 17:00:00|94421|94372|94676|94627|95200|95151|94328|94279|4809
1740420000000|2025-02-24 18:00:00|94674|94625|94189|94140|94878|94829|94152|94103|3861
1740423600000|2025-02-24 19:00:00|94180|94131|93962|93913|94590|94541|93706|93657|4562
1740427200000|2025-02-24 20:00:00|93973|93924|93999|93950|94562|94513|93844|93795|4219
1740430800000|2025-02-24 21:00:00|93996|93947|93972|93923|94341|94292|93632|93583|3180
1740434400000|2025-02-24 22:00:00|93976|93927|92456|92407|93993|93944|92421|92372|6516
1740438000000|2025-02-24 23:00:00|92451|92402|91549|91500|92872|92823|91353|91304|5267
1740441600000|2025-02-25 00:00:00|91551|91502|91875|91826|92163|92114|90954|90905|7339
1740445200000|2025-02-25 01:00:00|91869|91820|92046|91997|92418|92369|91193|91144|6981
1740448800000|2025-02-25 02:00:00|92045|91996|92379|92330|92521|92472|91599|91550|5384
1740452400000|2025-02-25 03:00:00|92377|92328|92161|92112|92537|92488|91950|91901|2626
1740456000000|2025-02-25 04:00:00|92151|92102|91922|91873|92337|92288|91853|91804|3744
1740459600000|2025-02-25 05:00:00|91917|91868|92063|92014|92128|92079|91729|91680|3023
1740463200000|2025-02-25 06:00:00|92075|92026|91269|91220|92128|92079|91237|91188|2153
1740466800000|2025-02-25 07:00:00|91288|91239|89351|89302|91446|91397|88244|88195|11065
1740470400000|2025-02-25 08:00:00|89332|89283|89393|89344|89998|89949|89025|88976|6346
1740474000000|2025-02-25 09:00:00|89407|89358|88276|88227|89604|89555|88276|88227|8274
1740477600000|2025-02-25 10:00:00|88297|88248|88184|88135|88855|88806|86846|86797|11426
1740481200000|2025-02-25 11:00:00|88187|88138|89235|89186|89339|89290|87605|87556|10444
1740484800000|2025-02-25 12:00:00|89234|89185|89379|89330|89523|89474|88895|88846|7587
1740488400000|2025-02-25 13:00:00|89389|89340|88811|88762|89522|89473|88750|88701|6823
1740492000000|2025-02-25 14:00:00|88816|88767|87096|87047|89339|89290|87033|86984|9741
1740495600000|2025-02-25 15:00:00|87089|87040|87146|87097|87684|87635|85977|85928|12554
1740499200000|2025-02-25 16:00:00|87153|87104|87361|87312|87664|87615|85940|85891|10625
1740502800000|2025-02-25 17:00:00|87365|87316|87159|87110|87734|87685|86749|86700|8794
1740506400000|2025-02-25 18:00:00|87163|87114|86988|86939|87691|87642|86826|86777|6690
1740510000000|2025-02-25 19:00:00|86986|86937|87852|87803|87977|87928|86419|86370|8104
1740513600000|2025-02-25 20:00:00|87851|87802|88109|88060|88953|88904|87528|87479|7916
1740517200000|2025-02-25 21:00:00|88103|88054|88741|88692|88741|88692|87692|87643|7722
1740520800000|2025-02-25 22:00:00|88746|88697|88762|88713|89392|89343|88458|88409|4984
1740524400000|2025-02-25 23:00:00|88764|88715|88602|88553|89088|89039|88595|88546|5198
1740528000000|2025-02-26 00:00:00|88601|88552|88063|88014|88603|88554|88062|88013|3655
1740531600000|2025-02-26 01:00:00|88065|88016|88621|88572|88748|88699|88065|88016|2827
1740535200000|2025-02-26 02:00:00|88613|88564|88930|88881|89094|89045|88350|88301|2866
1740538800000|2025-02-26 03:00:00|88948|88899|88828|88779|89329|89280|88802|88753|2521
1740542400000|2025-02-26 04:00:00|88819|88770|88621|88572|89165|89116|88618|88569|2376
1740546000000|2025-02-26 05:00:00|88620|88571|88343|88294|88804|88755|88332|88283|2734
1740549600000|2025-02-26 06:00:00|88344|88295|88852|88803|88870|88821|88343|88294|2783
1740553200000|2025-02-26 07:00:00|88856|88807|88664|88615|89091|89042|88396|88347|2788
1740556800000|2025-02-26 08:00:00|88663|88614|88439|88390|88736|88687|88132|88083|3277
1740560400000|2025-02-26 09:00:00|88447|88398|89071|89022|89243|89194|88413|88364|2668
1740564000000|2025-02-26 10:00:00|89075|89026|89219|89170|89265|89216|88833|88784|1648
1740567600000|2025-02-26 11:00:00|89214|89165|88580|88531|89223|89174|88573|88524|2006
1740571200000|2025-02-26 12:00:00|88579|88530|87883|87834|88645|88596|87570|87521|3065
1740574800000|2025-02-26 13:00:00|87881|87832|87128|87079|88037|87988|87020|86971|4333
1740578400000|2025-02-26 14:00:00|87129|87080|87536|87487|87609|87560|85383|85334|10054
1740582000000|2025-02-26 15:00:00|87534|87485|87492|87443|88411|88362|87356|87307|8141
1740585600000|2025-02-26 16:00:00|87505|87456|86722|86673|87723|87674|86217|86168|8156
1740589200000|2025-02-26 17:00:00|86723|86674|85981|85932|87212|87163|85615|85566|7706
1740592800000|2025-02-26 18:00:00|85980|85931|84193|84144|86410|86361|83391|83342|10040
1740596400000|2025-02-26 19:00:00|84187|84138|83784|83735|84981|84932|83690|83641|9208
1740600000000|2025-02-26 20:00:00|83787|83738|84300|84251|84522|84473|82152|82103|9876
1740603600000|2025-02-26 21:00:00|84296|84247|84488|84439|84979|84930|83365|83316|8987
1740607200000|2025-02-26 22:00:00|84476|84427|84321|84272|85273|85224|84054|84005|8230
1740610800000|2025-02-26 23:00:00|84328|84279|84141|84092|84664|84615|83825|83776|6804
1740614400000|2025-02-27 00:00:00|84143|84094|84631|84582|84695|84646|83953|83904|7219
1740618000000|2025-02-27 01:00:00|84623|84574|84659|84610|85342|85293|84223|84174|7459
1740621600000|2025-02-27 02:00:00|84658|84609|84221|84172|85103|85054|84166|84117|6578
1740625200000|2025-02-27 03:00:00|84212|84163|85152|85103|85267|85218|84212|84163|4274
1740628800000|2025-02-27 04:00:00|85150|85101|85094|85045|85267|85218|84647|84598|4184
1740632400000|2025-02-27 05:00:00|85075|85026|85826|85777|85873|85824|84986|84937|3318
1740636000000|2025-02-27 06:00:00|85824|85775|86211|86162|86649|86600|85641|85592|4113
1740639600000|2025-02-27 07:00:00|86210|86161|86227|86178|86534|86485|86059|86010|4703
1740643200000|2025-02-27 08:00:00|86231|86182|86017|85968|86391|86342|85824|85775|4175
1740646800000|2025-02-27 09:00:00|86013|85964|86126|86077|86288|86239|85823|85774|4000
1740650400000|2025-02-27 10:00:00|86134|86085|86956|86907|87003|86954|85997|85948|3277
1740654000000|2025-02-27 11:00:00|86954|86905|86643|86594|87013|86964|86359|86310|3545
1740657600000|2025-02-27 12:00:00|86644|86595|86264|86215|86740|86691|86215|86166|3936
1740661200000|2025-02-27 13:00:00|86271|86222|86065|86016|86708|86659|85747|85698|6612
1740664800000|2025-02-27 14:00:00|86064|86015|84934|84885|86338|86289|84916|84867|9497
1740668400000|2025-02-27 15:00:00|84932|84883|85463|85414|86061|86012|84609|84560|10152
1740672000000|2025-02-27 16:00:00|85465|85416|84417|84368|85651|85602|84332|84283|8262
1740675600000|2025-02-27 17:00:00|84443|84394|84519|84470|84983|84934|84293|84244|6923
1740679200000|2025-02-27 18:00:00|84518|84469|84543|84494|84900|84851|84434|84385|5515
1740682800000|2025-02-27 19:00:00|84549|84500|84029|83980|84549|84500|83525|83476|6884
1740686400000|2025-02-27 20:00:00|84028|83979|83407|83358|84067|84018|82640|82591|8005
1740690000000|2025-02-27 21:00:00|83405|83356|84303|84254|84311|84262|83147|83098|7461
1740693600000|2025-02-27 22:00:00|84304|84255|84645|84596|84678|84629|83793|83744|2999
1740697200000|2025-02-27 23:00:00|84633|84584|84645|84596|84823|84774|84342|84293|3615
1740700800000|2025-02-28 00:00:00|84643|84594|84198|84149|84828|84779|84160|84111|3317
1740704400000|2025-02-28 01:00:00|84199|84150|81691|81642|84348|84299|81135|81086|8405
1740708000000|2025-02-28 02:00:00|81698|81649|80714|80665|82828|82779|79542|79493|11212
1740711600000|2025-02-28 03:00:00|80741|80692|80376|80327|81475|81426|80189|80140|9626
1740715200000|2025-02-28 04:00:00|80374|80325|80335|80286|80894|80845|79432|79383|11636
1740718800000|2025-02-28 05:00:00|80344|80295|79876|79827|80462|80413|79088|79039|10999
1740722400000|2025-02-28 06:00:00|79883|79834|79261|79212|80358|80309|78960|78911|10213
1740726000000|2025-02-28 07:00:00|79254|79205|79124|79075|80150|80101|78788|78739|7936
1740729600000|2025-02-28 08:00:00|79125|79076|78908|78859|79354|79305|78222|78173|10238
1740733200000|2025-02-28 09:00:00|78911|78862|80318|80269|80681|80632|78835|78786|8311
1740736800000|2025-02-28 10:00:00|80317|80268|79986|79937|80448|80399|79545|79496|6024
1740740400000|2025-02-28 11:00:00|79975|79926|80499|80450|80800|80751|79948|79899|5485
1740744000000|2025-02-28 12:00:00|80495|80446|80748|80699|80785|80736|80043|79994|6798
1740747600000|2025-02-28 13:00:00|80747|80698|81488|81439|81702|81653|80582|80533|9483
1740751200000|2025-02-28 14:00:00|81491|81442|82094|82045|82519|82470|81048|80999|11186
1740754800000|2025-02-28 15:00:00|82090|82041|84025|83976|84450|84401|81968|81919|10592
1740758400000|2025-02-28 16:00:00|84028|83979|84388|84339|84924|84875|83511|83462|8510
1740762000000|2025-02-28 17:00:00|84390|84341|83620|83571|84428|84379|83599|83550|6979
1740765600000|2025-02-28 18:00:00|83619|83570|84466|84417|85103|85054|83205|83156|8295
1740769200000|2025-02-28 19:00:00|84451|84402|84446|84397|84809|84760|84231|84182|7807
1740772800000|2025-02-28 20:00:00|84444|84395|84189|84140|84799|84750|83594|83545|7935
1740776400000|2025-02-28 21:00:00|84190|84141|84236|84187|84593|84544|83989|83940|4406
1740816000000|2025-03-01 08:00:00|84737|84688|85308|85259|85308|85259|84737|84688|1291
1740819600000|2025-03-01 09:00:00|85304|85255|85389|85340|85506|85457|85132|85083|1687
1740823200000|2025-03-01 10:00:00|85390|85341|84888|84839|85442|85393|84809|84760|2287
1740826800000|2025-03-01 11:00:00|84890|84841|84630|84581|84963|84914|84383|84334|2180
1740830400000|2025-03-01 12:00:00|84629|84580|84741|84692|84938|84889|84464|84415|1456
1740834000000|2025-03-01 13:00:00|84743|84694|84515|84466|84935|84886|84342|84293|3751
1740837600000|2025-03-01 14:00:00|84514|84465|84701|84652|84843|84794|84408|84359|2195
1740841200000|2025-03-01 15:00:00|84695|84646|84788|84739|84879|84830|84531|84482|2050
1740844800000|2025-03-01 16:00:00|84787|84738|85257|85208|85257|85208|84675|84626|2944
1740848400000|2025-03-01 17:00:00|85244|85195|85199|85150|85339|85290|84935|84886|2704
1740852000000|2025-03-01 18:00:00|85183|85134|85312|85263|85317|85268|85051|85002|2266
1740855600000|2025-03-01 19:00:00|85315|85266|85460|85411|85529|85480|85179|85130|1898
1740859200000|2025-03-01 20:00:00|85463|85414|85511|85462|85558|85509|85316|85267|1377
1740862800000|2025-03-01 21:00:00|85520|85471|86061|86012|86129|86080|85289|85240|1900
1740866400000|2025-03-01 22:00:00|86066|86017|86109|86060|86252|86203|85678|85629|2136
1740870000000|2025-03-01 23:00:00|86115|86066|86056|86007|86196|86147|85673|85624|1942
1740873600000|2025-03-02 00:00:00|86044|85995|86005|85956|86296|86247|85794|85745|2695
1740877200000|2025-03-02 01:00:00|86019|85970|86338|86289|86338|86289|85986|85937|2084
1740880800000|2025-03-02 02:00:00|86334|86285|85776|85727|86472|86423|85640|85591|3492
1740884400000|2025-03-02 03:00:00|85780|85731|85865|85816|86205|86156|85759|85710|2378
1740888000000|2025-03-02 04:00:00|85862|85813|85732|85683|85862|85813|85535|85486|905
1740891600000|2025-03-02 05:00:00|85734|85685|85936|85887|86032|85983|85651|85602|605
1740895200000|2025-03-02 06:00:00|85945|85896|86260|86211|86542|86493|85895|85846|1773
1740898800000|2025-03-02 07:00:00|86266|86217|86234|86185|86337|86288|86074|86025|1179
1740902400000|2025-03-02 08:00:00|86241|86192|85744|85695|86242|86193|85715|85666|1624
1740906000000|2025-03-02 09:00:00|85741|85692|85888|85839|86113|86064|85678|85629|1437
1740909600000|2025-03-02 10:00:00|85864|85815|85984|85935|85989|85940|85793|85744|1439
1740913200000|2025-03-02 11:00:00|85989|85940|86103|86054|86199|86150|85946|85897|1069
1740916800000|2025-03-02 12:00:00|86095|86046|85969|85920|86095|86046|85752|85703|746
1740920400000|2025-03-02 13:00:00|85979|85930|85704|85655|85983|85934|85483|85434|1734
1740924000000|2025-03-02 14:00:00|85705|85656|85104|85055|85905|85856|85054|85005|4318
1740927600000|2025-03-02 15:00:00|85096|85047|87434|87385|88642|88593|85073|85024|7951
1740931200000|2025-03-02 16:00:00|87436|87387|91256|91207|91965|91916|87347|87298|11779
1740934800000|2025-03-02 17:00:00|91257|91208|94151|94102|95127|95078|90713|90664|11254
1740938400000|2025-03-02 18:00:00|94155|94106|92800|92751|94464|94415|92356|92307|9961
1740942000000|2025-03-02 19:00:00|92818|92769|93549|93500|93593|93544|92626|92577|7447
1740945600000|2025-03-02 20:00:00|93547|93498|94380|94331|94504|94455|93538|93489|8122
1740949200000|2025-03-02 21:00:00|94378|94329|94313|94264|94467|94418|93683|93634|8352
1740952800000|2025-03-02 22:00:00|94303|94254|94267|94218|94761|94712|93932|93883|6232
1740956400000|2025-03-02 23:00:00|94259|94210|94297|94248|94874|94825|93874|93825|9065
1740960000000|2025-03-03 00:00:00|94292|94243|93314|93265|94455|94406|93314|93265|8478
1740963600000|2025-03-03 01:00:00|93316|93267|93065|93016|93406|93357|92663|92614|7259
1740967200000|2025-03-03 02:00:00|93073|93024|93308|93259|93419|93370|92455|92406|6113
1740970800000|2025-03-03 03:00:00|93319|93270|92701|92652|93439|93390|92463|92414|3981
1740974400000|2025-03-03 04:00:00|92700|92651|92864|92815|92949|92900|92588|92539|4746
1740978000000|2025-03-03 05:00:00|92862|92813|93321|93272|93339|93290|92827|92778|5432
1740981600000|2025-03-03 06:00:00|93329|93280|91636|91587|93329|93280|91332|91283|6829
1740985200000|2025-03-03 07:00:00|91647|91598|92344|92295|92537|92488|91193|91144|8858
1740988800000|2025-03-03 08:00:00|92345|92296|91483|91434|92380|92331|91160|91111|7390
1740992400000|2025-03-03 09:00:00|91475|91426|91828|91779|92038|91989|91191|91142|8208
1740996000000|2025-03-03 10:00:00|91819|91770|92547|92498|92548|92499|91531|91482|7262
1740999600000|2025-03-03 11:00:00|92533|92484|92738|92689|92907|92858|92430|92381|7066
1741003200000|2025-03-03 12:00:00|92737|92688|93020|92971|93245|93196|92675|92626|7194
1741006800000|2025-03-03 13:00:00|93019|92970|93585|93536|93682|93633|92874|92825|7155
1741010400000|2025-03-03 14:00:00|93586|93537|89187|89138|93710|93661|89187|89138|10213
1741014000000|2025-03-03 15:00:00|89193|89144|90004|89955|91272|91223|89134|89081|12033
1741017600000|2025-03-03 16:00:00|90005|89956|90125|90076|90679|90630|89652|89603|10357
1741021200000|2025-03-03 17:00:00|90116|90067|90270|90221|90974|90925|89890|89841|8267
1741024800000|2025-03-03 18:00:00|90267|90218|87124|87075|90416|90367|86797|86748|12071
1741028400000|2025-03-03 19:00:00|87113|87064|85564|85515|87691|87642|85519|85470|11094
1741032000000|2025-03-03 20:00:00|85570|85521|86019|85970|86368|86319|85150|85101|11396
1741035600000|2025-03-03 21:00:00|86021|85972|85350|85301|86517|86468|85094|85045|7162
1741039200000|2025-03-03 22:00:00|85349|85300|86615|86566|86994|86945|85268|85219|7493
1741042800000|2025-03-03 23:00:00|86613|86564|86189|86140|86771|86722|85958|85909|6729
1741046400000|2025-03-04 00:00:00|86191|86142|85999|85950|86753|86704|85845|85796|9497
1741050000000|2025-03-04 01:00:00|86000|85951|83319|83270|86155|86106|82638|82589|10638
1741053600000|2025-03-04 02:00:00|83343|83294|83890|83841|84367|84318|82458|82409|11978
1741057200000|2025-03-04 03:00:00|83891|83842|83959|83910|84421|84372|83589|83540|10979
1741060800000|2025-03-04 04:00:00|83955|83906|83391|83342|84030|83981|83312|83263|9655
1741064400000|2025-03-04 05:00:00|83393|83344|84246|84197|84548|84499|83343|83294|9851
1741068000000|2025-03-04 06:00:00|84247|84198|83849|83800|84377|84328|83586|83537|6445
1741071600000|2025-03-04 07:00:00|83852|83803|83166|83117|83982|83933|83137|83088|6929
1741075200000|2025-03-04 08:00:00|83165|83116|83875|83826|83897|83848|83025|82976|7818
1741078800000|2025-03-04 09:00:00|83878|83829|83734|83685|84157|84108|83629|83580|6541
1741082400000|2025-03-04 10:00:00|83735|83686|83945|83896|84043|83994|83479|83430|6213
1741086000000|2025-03-04 11:00:00|83940|83891|83933|83884|84335|84286|83677|83628|5453
1741089600000|2025-03-04 12:00:00|83924|83875|83755|83706|83963|83914|83267|83218|6221
1741093200000|2025-03-04 13:00:00|83753|83704|82782|82733|83755|83706|82308|82259|8606
1741096800000|2025-03-04 14:00:00|82788|82739|83181|83132|84891|84842|82057|82008|10981
1741100400000|2025-03-04 15:00:00|83176|83127|82946|82897|83328|83279|81487|81438|12012
1741104000000|2025-03-04 16:00:00|82945|82896|83532|83483|83777|83728|81995|81946|10516
1741107600000|2025-03-04 17:00:00|83537|83488|85437|85388|85501|85452|83394|83345|10462
1741111200000|2025-03-04 18:00:00|85436|85387|86764|86715|86936|86887|85132|85083|9255
1741114800000|2025-03-04 19:00:00|86770|86721|88229|88180|88510|88461|86561|86512|10291
1741118400000|2025-03-04 20:00:00|88228|88179|86810|86761|88844|88795|86684|86635|8117
1741122000000|2025-03-04 21:00:00|86820|86771|87528|87479|88961|88912|86608|86559|8675
1741125600000|2025-03-04 22:00:00|87526|87477|87489|87440|87979|87930|87403|87354|6825
1741129200000|2025-03-04 23:00:00|87490|87441|87287|87238|87759|87710|87100|87051|4546
1741132800000|2025-03-05 00:00:00|87264|87215|86805|86756|87273|87224|86422|86373|6382
1741136400000|2025-03-05 01:00:00|86807|86758|87634|87585|87780|87731|86609|86560|7142
1741140000000|2025-03-05 02:00:00|87658|87609|87476|87427|87874|87825|87035|86986|7964
1741143600000|2025-03-05 03:00:00|87470|87421|86840|86791|87874|87825|86778|86729|7227
1741147200000|2025-03-05 04:00:00|86842|86793|86899|86850|87406|87357|86739|86690|5231
1741150800000|2025-03-05 05:00:00|86909|86860|87152|87103|87257|87208|86856|86807|3211
1741154400000|2025-03-05 06:00:00|87145|87096|87487|87438|87558|87509|87025|86976|2314
1741158000000|2025-03-05 07:00:00|87506|87457|87622|87573|87725|87676|87361|87312|3908
1741161600000|2025-03-05 08:00:00|87626|87577|87760|87711|87916|87867|87612|87563|6077
1741165200000|2025-03-05 09:00:00|87766|87717|88500|88451|88827|88778|87682|87633|5680
1741168800000|2025-03-05 10:00:00|88501|88452|89940|89891|90647|90598|88393|88344|7815
1741172400000|2025-03-05 11:00:00|89945|89896|89826|89777|90114|90065|89589|89540|6837
1741176000000|2025-03-05 12:00:00|89825|89776|90379|90330|90936|90887|89825|89776|8294
1741179600000|2025-03-05 13:00:00|90382|90333|89486|89437|90616|90567|89138|89089|10137
1741183200000|2025-03-05 14:00:00|89488|89439|88539|88490|89863|89814|88203|88154|10668
1741186800000|2025-03-05 15:00:00|88543|88494|88354|88305|89572|89523|87938|87889|11251
1741190400000|2025-03-05 16:00:00|88349|88300|88921|88872|89270|89221|87613|87564|9277
1741194000000|2025-03-05 17:00:00|88910|88861|89699|89650|90466|90417|88795|88746|10954
1741197600000|2025-03-05 18:00:00|89696|89647|89725|89676|89964|89915|88897|88848|10016
1741201200000|2025-03-05 19:00:00|89728|89679|89767|89718|90160|90111|89477|89428|9789
1741204800000|2025-03-05 20:00:00|89768|89719|90512|90463|90579|90530|89697|89648|8641
1741208400000|2025-03-05 21:00:00|90515|90466|90392|90343|90697|90648|89938|89889|7671
1741212000000|2025-03-05 22:00:00|90387|90338|90479|90430|90549|90500|90035|89986|4083
1741215600000|2025-03-05 23:00:00|90480|90431|90633|90584|91009|90960|90334|90285|6218
1741219200000|2025-03-06 00:00:00|90635|90586|90072|90023|90843|90794|90019|89970|8843
1741222800000|2025-03-06 01:00:00|90073|90024|91070|91021|91886|91837|90061|90012|9743
1741226400000|2025-03-06 02:00:00|91074|91025|91829|91780|92016|91967|91040|90991|9756
1741230000000|2025-03-06 03:00:00|91847|91798|91637|91588|92034|91985|91426|91377|9244
1741233600000|2025-03-06 04:00:00|91635|91586|92308|92259|92448|92399|91536|91487|8297
1741237200000|2025-03-06 05:00:00|92309|92260|92755|92706|92831|92782|92157|92108|5492
1741240800000|2025-03-06 06:00:00|92762|92713|91940|91891|92780|92731|91819|91770|6339
1741244400000|2025-03-06 07:00:00|91942|91893|91367|91318|92021|91972|91292|91243|5630
1741248000000|2025-03-06 08:00:00|91368|91319|91182|91133|91634|91585|91169|91120|8727
1741251600000|2025-03-06 09:00:00|91183|91134|90774|90725|91217|91168|90639|90590|8120
1741255200000|2025-03-06 10:00:00|90772|90723|91309|91260|91674|91625|90637|90588|8033
1741258800000|2025-03-06 11:00:00|91308|91259|91374|91325|91633|91584|91015|90966|7384
1741262400000|2025-03-06 12:00:00|91396|91347|90121|90072|91419|91370|89856|89807|9420
1741266000000|2025-03-06 13:00:00|90114|90065|89595|89546|90490|90441|89525|89476|10994
1741269600000|2025-03-06 14:00:00|89593|89544|89820|89771|90383|90334|89149|89100|10117
1741273200000|2025-03-06 15:00:00|89830|89781|90848|90799|91483|91434|89648|89599|12038
1741276800000|2025-03-06 16:00:00|90845|90796|89339|89290|91088|91039|89257|89208|11744
1741280400000|2025-03-06 17:00:00|89336|89287|88632|88583|89376|89327|88006|87957|10888
1741284000000|2025-03-06 18:00:00|88637|88588|88429|88380|88971|88922|88148|88099|9625
1741287600000|2025-03-06 19:00:00|88428|88379|88555|88506|89414|89365|87852|87803|9819
1741291200000|2025-03-06 20:00:00|88554|88505|89053|89004|89369|89320|88499|88450|7393
1741294800000|2025-03-06 21:00:00|89057|89008|89891|89842|89891|89842|88985|88936|7041
1741298400000|2025-03-06 22:00:00|89904|89855|90336|90287|90807|90758|89552|89503|8312
1741302000000|2025-03-06 23:00:00|90341|90292|89948|89899|90601|90552|89920|89871|7501
1741305600000|2025-03-07 00:00:00|89950|89901|85547|85498|91282|91233|84739|84690|11057
1741309200000|2025-03-07 01:00:00|85546|85497|88301|88252|88912|88863|85218|85169|11061
1741312800000|2025-03-07 02:00:00|88286|88237|87277|87228|88452|88403|87277|87228|9161
1741316400000|2025-03-07 03:00:00|87289|87240|87010|86961|87733|87684|86837|86788|7594
1741320000000|2025-03-07 04:00:00|87009|86960|87639|87590|87899|87850|86870|86821|4942
1741323600000|2025-03-07 05:00:00|87655|87606|88243|88194|88451|88402|87603|87554|6266
1741327200000|2025-03-07 06:00:00|88242|88193|88234|88185|88370|88321|87819|87770|4625
1741330800000|2025-03-07 07:00:00|88233|88184|88390|88341|88640|88591|88123|88074|5376
1741334400000|2025-03-07 08:00:00|88391|88342|88388|88339|88508|88459|88019|87970|4597
1741338000000|2025-03-07 09:00:00|88382|88333|88968|88919|89720|89671|88377|88328|5315
1741341600000|2025-03-07 10:00:00|88969|88920|89286|89237|89308|89259|88782|88733|4461
1741345200000|2025-03-07 11:00:00|89287|89238|89000|88951|89458|89409|88892|88843|3789
1741348800000|2025-03-07 12:00:00|88999|88950|89084|89035|89330|89281|88361|88312|6336
1741352400000|2025-03-07 13:00:00|89066|89017|89168|89119|90354|90305|89002|88953|9035
1741356000000|2025-03-07 14:00:00|89170|89121|90471|90422|91105|91056|88719|88670|9807
1741359600000|2025-03-07 15:00:00|90484|90435|88464|88415|90815|90766|88058|88009|10665
1741363200000|2025-03-07 16:00:00|88466|88417|87234|87185|88973|88924|86663|86614|11051
1741366800000|2025-03-07 17:00:00|87246|87197|87676|87627|88645|88596|86590|86541|9486
1741370400000|2025-03-07 18:00:00|87683|87634|88602|88553|89025|88976|87504|87455|9582
1741374000000|2025-03-07 19:00:00|88595|88546|87814|87765|88902|88853|87343|87294|9127
1741377600000|2025-03-07 20:00:00|87815|87766|86984|86935|88478|88429|86653|86604|11048
1741381200000|2025-03-07 21:00:00|86989|86940|86418|86369|87324|87275|85686|85602|10675
1741420800000|2025-03-08 08:00:00|86205|86156|86081|86032|86314|86265|86059|86010|4226
1741424400000|2025-03-08 09:00:00|86095|86046|85944|85895|86460|86411|85860|85811|3693
1741428000000|2025-03-08 10:00:00|85948|85899|86121|86072|86255|86206|85947|85898|4544
1741431600000|2025-03-08 11:00:00|86120|86071|85945|85896|86121|86072|85781|85732|5719
1741435200000|2025-03-08 12:00:00|85956|85907|86214|86165|86389|86340|85834|85785|5481
1741438800000|2025-03-08 13:00:00|86203|86154|86315|86266|86514|86465|86117|86068|5460
1741442400000|2025-03-08 14:00:00|86313|86264|86359|86310|86607|86558|86209|86160|4174
1741446000000|2025-03-08 15:00:00|86358|86309|86391|86342|86607|86558|86206|86157|5425
1741449600000|2025-03-08 16:00:00|86387|86338|86137|86088|86448|86399|85834|85785|5423
1741453200000|2025-03-08 17:00:00|86132|86083|85943|85894|86137|86088|85678|85629|6812
1741456800000|2025-03-08 18:00:00|85942|85893|86043|85994|86079|86030|85875|85826|6176
1741460400000|2025-03-08 19:00:00|86045|85996|86228|86179|86474|86425|85787|85738|4687
1741464000000|2025-03-08 20:00:00|86227|86178|86271|86222|86366|86317|86177|86128|4630
1741467600000|2025-03-08 21:00:00|86272|86223|86232|86183|86493|86444|86204|86155|2083
1741471200000|2025-03-08 22:00:00|86231|86182|86338|86289|86338|86289|85874|85825|3631
1741474800000|2025-03-08 23:00:00|86318|86269|86230|86181|86379|86330|86061|86012|4242
1741478400000|2025-03-09 00:00:00|86229|86180|86416|86367|86452|86403|86118|86069|3344
1741482000000|2025-03-09 01:00:00|86423|86374|86191|86142|86493|86444|86098|86049|4428
1741485600000|2025-03-09 02:00:00|86192|86143|86018|85969|86280|86231|86018|85969|4803
1741489200000|2025-03-09 03:00:00|86023|85974|86116|86067|86225|86176|85977|85928|4775
1741492800000|2025-03-09 04:00:00|86117|86068|86050|86001|86131|86082|85956|85907|4984
1741496400000|2025-03-09 05:00:00|86051|86002|86028|85979|86159|86110|85980|85931|3958
1741500000000|2025-03-09 06:00:00|86030|85981|85905|85856|86047|85998|85833|85784|4665
1741503600000|2025-03-09 07:00:00|85907|85858|86005|85956|86141|86092|85837|85788|4351
1741507200000|2025-03-09 08:00:00|86006|85957|85796|85747|86086|86037|85791|85742|3221
1741510800000|2025-03-09 09:00:00|85797|85748|85571|85522|85892|85843|85425|85376|3913
1741514400000|2025-03-09 10:00:00|85569|85520|84856|84807|85622|85573|84729|84680|6488
1741518000000|2025-03-09 11:00:00|84859|84810|85022|84973|85102|85053|84682|84633|5608
1741521600000|2025-03-09 12:00:00|85021|84972|84580|84531|85061|85012|84262|84213|8162
1741525200000|2025-03-09 13:00:00|84607|84558|83540|83491|84706|84657|83514|83465|7819
1741528800000|2025-03-09 14:00:00|83533|83484|83595|83546|83813|83764|83038|82989|8730
1741532400000|2025-03-09 15:00:00|83597|83548|83080|83031|83737|83688|82807|82758|9327
1741536000000|2025-03-09 16:00:00|83078|83029|82491|82442|83727|83678|82335|82286|11417
1741539600000|2025-03-09 17:00:00|82493|82444|82372|82323|82947|82898|82227|82178|11303
1741543200000|2025-03-09 18:00:00|82377|82328|82681|82632|83325|83276|82271|82222|11799
1741546800000|2025-03-09 19:00:00|82683|82634|82648|82599|82986|82937|82342|82293|9884
1741550400000|2025-03-09 20:00:00|82649|82600|83103|83054|83541|83492|82617|82568|8606
1741554000000|2025-03-09 21:00:00|83078|83029|81852|81803|83109|83060|81586|81537|9215
1741557600000|2025-03-09 22:00:00|81853|81804|80350|80301|82071|82022|80211|80162|10726
1741561200000|2025-03-09 23:00:00|80354|80305|80734|80685|81033|80984|80021|79972|11483
1741564800000|2025-03-10 00:00:00|80731|80682|81290|81241|81480|81431|80071|80022|11247
1741568400000|2025-03-10 01:00:00|81299|81250|81771|81722|81891|81842|80829|80780|9232
1741572000000|2025-03-10 02:00:00|81773|81724|82218|82169|82755|82706|81539|81490|8144
1741575600000|2025-03-10 03:00:00|82221|82172|82058|82009|82353|82304|81807|81758|6468
1741579200000|2025-03-10 04:00:00|82057|82008|82657|82608|82672|82623|82015|81966|4052
1741582800000|2025-03-10 05:00:00|82659|82610|82335|82286|82786|82737|82167|82118|2834
1741586400000|2025-03-10 06:00:00|82340|82291|82352|82303|82448|82399|82014|81965|4136
1741590000000|2025-03-10 07:00:00|82363|82314|82350|82301|82714|82665|82087|82038|4833
1741593600000|2025-03-10 08:00:00|82353|82304|81397|81348|82412|82363|81198|81149|6920
1741597200000|2025-03-10 09:00:00|81390|81341|82530|82481|84044|83995|81347|81298|9693
1741600800000|2025-03-10 10:00:00|82526|82477|82309|82260|82679|82630|81659|81610|9844
1741604400000|2025-03-10 11:00:00|82310|82261|83594|83545|83790|83741|82082|82033|7202
1741608000000|2025-03-10 12:00:00|83600|83551|83270|83221|83777|83728|82672|82623|10847
1741611600000|2025-03-10 13:00:00|83272|83223|81543|81494|83338|83289|81442|81393|11302
1741615200000|2025-03-10 14:00:00|81538|81489|79856|79807|81538|81489|79186|79137|12470
1741618800000|2025-03-10 15:00:00|79848|79799|80033|79984|81108|81059|79564|79515|11900
1741622400000|2025-03-10 16:00:00|80032|79983|78986|78937|80231|80182|78969|78920|11658
1741626000000|2025-03-10 17:00:00|78997|78948|78418|78369|79318|79269|78185|78136|12177
1741629600000|2025-03-10 18:00:00|78424|78375|77614|77565|79119|79070|77485|77436|12003
1741633200000|2025-03-10 19:00:00|77615|77566|79025|78976|79486|79437|77417|77368|11754
1741636800000|2025-03-10 20:00:00|79023|78974|79275|79226|79678|79629|78374|78325|10236
1741640400000|2025-03-10 21:00:00|79280|79231|79544|79495|79857|79808|78935|78886|8666
1741644000000|2025-03-10 22:00:00|79546|79497|79483|79434|79819|79770|79194|79145|10118
1741647600000|2025-03-10 23:00:00|79488|79439|78574|78525|79693|79644|78486|78437|10747
1741651200000|2025-03-11 00:00:00|78577|78528|77651|77602|79209|79160|76615|76566|11972
1741654800000|2025-03-11 01:00:00|77647|77598|79084|79035|79084|79035|76797|76748|11157
1741658400000|2025-03-11 02:00:00|79082|79033|79342|79293|79634|79585|78904|78855|10095
1741662000000|2025-03-11 03:00:00|79343|79294|79512|79463|79899|79850|79271|79222|8845
1741665600000|2025-03-11 04:00:00|79511|79462|79762|79713|80233|80184|79435|79386|8282
1741669200000|2025-03-11 05:00:00|79764|79715|80257|80208|80453|80404|79710|79661|8160
1741672800000|2025-03-11 06:00:00|80256|80207|80112|80063|80544|80495|80112|80063|7396
1741676400000|2025-03-11 07:00:00|80118|80069|80432|80383|80608|80559|80102|80053|6264
1741680000000|2025-03-11 08:00:00|80431|80382|81136|81087|81516|81467|80331|80282|6815
1741683600000|2025-03-11 09:00:00|81132|81083|81475|81426|81889|81840|81132|81083|7898
1741687200000|2025-03-11 10:00:00|81476|81427|81818|81769|81889|81840|81284|81235|6938
1741690800000|2025-03-11 11:00:00|81817|81768|81734|81685|82071|82022|81415|81366|6331
1741694400000|2025-03-11 12:00:00|81737|81688|81238|81189|81909|81860|81088|81039|7863
1741698000000|2025-03-11 13:00:00|81240|81191|80900|80851|82184|82135|80578|80529|11192
1741701600000|2025-03-11 14:00:00|80901|80852|79763|79714|81356|81307|79051|79002|12564
1741705200000|2025-03-11 15:00:00|79761|79712|81214|81165|81632|81583|79648|79599|11318
1741708800000|2025-03-11 16:00:00|81216|81167|81389|81340|81897|81848|80635|80586|10823
1741712400000|2025-03-11 17:00:00|81393|81344|81310|81261|81725|81676|80771|80722|11319
1741716000000|2025-03-11 18:00:00|81311|81262|83285|83236|83477|83428|81285|81236|11565
1741719600000|2025-03-11 19:00:00|83287|83238|83105|83056|83616|83567|82849|82800|8379
1741723200000|2025-03-11 20:00:00|83103|83054|82790|82741|83170|83121|82612|82563|8436
1741726800000|2025-03-11 21:00:00|82806|82757|83108|83059|83276|83227|82803|82754|5332
1741730400000|2025-03-11 22:00:00|83105|83056|83140|83091|83314|83265|82980|82931|6283
1741734000000|2025-03-11 23:00:00|83139|83090|82940|82891|83199|83150|82571|82522|8154
1741737600000|2025-03-12 00:00:00|82943|82894|82764|82715|83141|83092|82609|82560|7624
1741741200000|2025-03-12 01:00:00|82768|82719|83317|83268|83765|83716|82753|82704|4527
1741744800000|2025-03-12 02:00:00|83292|83243|82445|82396|83300|83251|82264|82215|5016
1741748400000|2025-03-12 03:00:00|82449|82400|82126|82077|82611|82562|82110|82061|3212
1741752000000|2025-03-12 04:00:00|82131|82082|81792|81743|82164|82115|81612|81563|3713
1741755600000|2025-03-12 05:00:00|81791|81742|81983|81934|82015|81966|81607|81558|2393
1741759200000|2025-03-12 06:00:00|81962|81913|81412|81363|81962|81913|81293|81244|2587
1741762800000|2025-03-12 07:00:00|81413|81364|82420|82371|82510|82461|81330|81281|3850
1741766400000|2025-03-12 08:00:00|82419|82370|82702|82653|82823|82774|82030|81981|7009
1741770000000|2025-03-12 09:00:00|82722|82673|82667|82618|82917|82868|82254|82205|4023
1741773600000|2025-03-12 10:00:00|82669|82620|82507|82458|82765|82716|82125|82076|2811
1741777200000|2025-03-12 11:00:00|82506|82457|83007|82958|83060|83011|82441|82392|2621
1741780800000|2025-03-12 12:00:00|83028|82979|84066|84017|84437|84387|82873|82824|7768
1741784400000|2025-03-12 13:00:00|84069|84020|82699|82650|84223|84174|82392|82343|10536
1741788000000|2025-03-12 14:00:00|82706|82657|81516|81467|82938|82889|81511|81462|10160
1741791600000|2025-03-12 15:00:00|81519|81470|81733|81684|81987|81938|80632|80583|9836
1741795200000|2025-03-12 16:00:00|81732|81683|81965|81916|82292|82243|81618|81569|9154
1741798800000|2025-03-12 17:00:00|81973|81924|81849|81800|82900|82851|81791|81742|8099
1741802400000|2025-03-12 18:00:00|81853|81804|82642|82593|82804|82755|81746|81697|7155
1741806000000|2025-03-12 19:00:00|82633|82584|82933|82884|83146|83097|82490|82441|5203
1741809600000|2025-03-12 20:00:00|82924|82875|83139|83090|83186|83137|82718|82669|4099
1741813200000|2025-03-12 21:00:00|83144|83095|83096|83047|83329|83280|82869|82820|2545
1741816800000|2025-03-12 22:00:00|83100|83051|83661|83612|83699|83650|83096|83047|3790
1741820400000|2025-03-12 23:00:00|83668|83619|83693|83644|83901|83852|83411|83362|3996
1741824000000|2025-03-13 00:00:00|83691|83642|83444|83395|84011|83962|83438|83389|4630
1741827600000|2025-03-13 01:00:00|83449|83400|83922|83873|84210|84161|83327|83278|5646
1741831200000|2025-03-13 02:00:00|83923|83874|83792|83743|84311|84262|83778|83729|5627
1741834800000|2025-03-13 03:00:00|83802|83753|83575|83526|84180|84131|83561|83512|6373
1741838400000|2025-03-13 04:00:00|83580|83531|83298|83249|83715|83666|83215|83166|5738
1741842000000|2025-03-13 05:00:00|83300|83251|83160|83111|83553|83504|83097|83048|6663
1741845600000|2025-03-13 06:00:00|83165|83116|83305|83256|83336|83287|82878|82829|6376
1741849200000|2025-03-13 07:00:00|83307|83258|83170|83121|83565|83516|83145|83096|6704
1741852800000|2025-03-13 08:00:00|83169|83120|82990|82941|83282|83233|82435|82386|6529
1741856400000|2025-03-13 09:00:00|82985|82936|83443|83394|83516|83467|82982|82933|6508
1741860000000|2025-03-13 10:00:00|83437|83388|83192|83143|83500|83451|83018|82969|6536
1741863600000|2025-03-13 11:00:00|83185|83136|82980|82931|83247|83198|82725|82676|7456
1741867200000|2025-03-13 12:00:00|82973|82924|82522|82473|83859|83807|82299|82250|9273
1741870800000|2025-03-13 13:00:00|82521|82472|81777|81728|83064|83015|81616|81567|9795
1741874400000|2025-03-13 14:00:00|81778|81729|82012|81963|82485|82436|81569|81520|9547
1741878000000|2025-03-13 15:00:00|82016|81967|81049|81000|82206|82157|80972|80923|9518
1741881600000|2025-03-13 16:00:00|81051|81002|80874|80825|81252|81203|80655|80606|7558
1741885200000|2025-03-13 17:00:00|80888|80839|80055|80006|80894|80845|79932|79883|8859
1741888800000|2025-03-13 18:00:00|80053|80004|80804|80755|80932|80883|79979|79930|10371
1741892400000|2025-03-13 19:00:00|80771|80722|80170|80121|81010|80961|80110|80061|6730
1741896000000|2025-03-13 20:00:00|80178|80129|80343|80294|80709|80660|80164|80115|6892
1741899600000|2025-03-13 21:00:00|80344|80295|80797|80748|80845|80796|80263|80214|3769
1741903200000|2025-03-13 22:00:00|80794|80745|81380|81331|81380|81331|80705|80656|4663
1741906800000|2025-03-13 23:00:00|81371|81322|81103|81054|81458|81409|81035|80986|4472
1741910400000|2025-03-14 00:00:00|81107|81058|81487|81438|81674|81625|80816|80767|5707
1741914000000|2025-03-14 01:00:00|81488|81439|81604|81555|81869|81820|81195|81146|5837
1741917600000|2025-03-14 02:00:00|81605|81556|82229|82180|82260|82211|81595|81546|5993
1741921200000|2025-03-14 03:00:00|82227|82178|81902|81853|82249|82200|81734|81685|4452
1741924800000|2025-03-14 04:00:00|81912|81863|81969|81920|82049|82000|81837|81788|3893
1741928400000|2025-03-14 05:00:00|81975|81926|82144|82095|82231|82182|81825|81776|4178
1741932000000|2025-03-14 06:00:00|82132|82083|82041|81992|82199|82150|81792|81743|3277
1741935600000|2025-03-14 07:00:00|82043|81994|82205|82156|82441|82392|81908|81859|3912
1741939200000|2025-03-14 08:00:00|82198|82149|82600|82551|82639|82590|82196|82147|5322
1741942800000|2025-03-14 09:00:00|82607|82558|82789|82740|82937|82888|82579|82530|3385
1741946400000|2025-03-14 10:00:00|82791|82742|83058|83009|83294|83245|82683|82634|5012
1741950000000|2025-03-14 11:00:00|83060|83011|83267|83218|83346|83297|83019|82970|4572
1741953600000|2025-03-14 12:00:00|83268|83219|83433|83384|83532|83483|83061|83012|4615
1741957200000|2025-03-14 13:00:00|83440|83391|83622|83573|83902|83853|83078|83029|7532
1741960800000|2025-03-14 14:00:00|83625|83576|83536|83487|83628|83579|82665|82616|8942
1741964400000|2025-03-14 15:00:00|83540|83491|84745|84696|85320|85271|83540|83491|8427
1741968000000|2025-03-14 16:00:00|84747|84698|84810|84761|84973|84924|83975|83926|6776
1741971600000|2025-03-14 17:00:00|84801|84752|84383|84334|84839|84790|84225|84176|5508
1741975200000|2025-03-14 18:00:00|84384|84335|84592|84543|84755|84706|84226|84177|5027
1741978800000|2025-03-14 19:00:00|84593|84544|84589|84540|84967|84918|84482|84433|3593
1741982400000|2025-03-14 20:00:00|84591|84542|84192|84143|84592|84543|83752|83703|4868
1742025600000|2025-03-15 08:00:00|83874|83825|83925|83876|84038|83989|83657|83608|2338
1742029200000|2025-03-15 09:00:00|83902|83853|83978|83929|83978|83929|83758|83709|1935
1742032800000|2025-03-15 10:00:00|83973|83924|83938|83889|83998|83949|83698|83649|1986
1742036400000|2025-03-15 11:00:00|83933|83884|84134|84085|84200|84151|83885|83836|1966
1742040000000|2025-03-15 12:00:00|84133|84084|84177|84128|84293|84244|84048|83999|2506
1742043600000|2025-03-15 13:00:00|84176|84127|84487|84438|84502|84453|84171|84122|2500
1742047200000|2025-03-15 14:00:00|84479|84430|84164|84115|84482|84433|84157|84108|3513
1742050800000|2025-03-15 15:00:00|84165|84116|84368|84319|84412|84363|84164|84115|3200
1742054400000|2025-03-15 16:00:00|84370|84321|84379|84330|84493|84444|84224|84175|2675
1742058000000|2025-03-15 17:00:00|84377|84328|84442|84393|84503|84454|84288|84239|3629
1742061600000|2025-03-15 18:00:00|84441|84392|84248|84199|84500|84451|84171|84122|3686
1742065200000|2025-03-15 19:00:00|84249|84200|84322|84273|84356|84307|84140|84091|2867
1742068800000|2025-03-15 20:00:00|84321|84272|84402|84353|84453|84404|84321|84272|2832
1742072400000|2025-03-15 21:00:00|84408|84359|84412|84363|84473|84424|84266|84217|2616
1742076000000|2025-03-15 22:00:00|84414|84365|84408|84359|84473|84424|84346|84297|3397
1742079600000|2025-03-15 23:00:00|84410|84361|84370|84321|84437|84388|84319|84270|2044
1742083200000|2025-03-16 00:00:00|84371|84322|84275|84226|84418|84369|84252|84203|2841
1742086800000|2025-03-16 01:00:00|84276|84227|83909|83860|84307|84258|83870|83821|2733
1742090400000|2025-03-16 02:00:00|83896|83847|83986|83937|84139|84090|83778|83729|3854
1742094000000|2025-03-16 03:00:00|83985|83936|84356|84307|84402|84353|83938|83889|2656
1742097600000|2025-03-16 04:00:00|84355|84306|84423|84374|84433|84384|84280|84231|3282
1742101200000|2025-03-16 05:00:00|84424|84375|84414|84365|84433|84384|84321|84272|2598
1742104800000|2025-03-16 06:00:00|84413|84364|84253|84204|84423|84374|84253|84204|2266
1742108400000|2025-03-16 07:00:00|84250|84201|84290|84241|84392|84343|83992|83943|2943
1742112000000|2025-03-16 08:00:00|84307|84258|84289|84240|84361|84312|84182|84133|3515
1742115600000|2025-03-16 09:00:00|84290|84241|83913|83864|84302|84253|83840|83791|2903
1742119200000|2025-03-16 10:00:00|83912|83863|83697|83648|84059|84010|83697|83648|3517
1742122800000|2025-03-16 11:00:00|83698|83649|82432|82383|83698|83649|82412|82363|6968
1742126400000|2025-03-16 12:00:00|82433|82384|82772|82723|82947|82898|82414|82365|5592
1742130000000|2025-03-16 13:00:00|82768|82719|82612|82563|83136|83087|82531|82482|5649
1742133600000|2025-03-16 14:00:00|82606|82557|83366|83317|83366|83317|82590|82541|7608
1742137200000|2025-03-16 15:00:00|83371|83322|83340|83291|83476|83427|83016|82967|7095
1742140800000|2025-03-16 16:00:00|83339|83290|83653|83604|85083|85034|83320|83271|9671
1742144400000|2025-03-16 17:00:00|83654|83605|83931|83882|84100|84051|83508|83459|8517
1742148000000|2025-03-16 18:00:00|83930|83881|83720|83671|84115|84066|83651|83602|7845
1742151600000|2025-03-16 19:00:00|83715|83666|83119|83070|83757|83708|82602|82553|8517
1742155200000|2025-03-16 20:00:00|83126|83077|83240|83191|83474|83425|82919|82870|7028
1742158800000|2025-03-16 21:00:00|83220|83171|82787|82738|83246|83197|82719|82670|4505
1742162400000|2025-03-16 22:00:00|82786|82737|82118|82069|82866|82817|82116|82067|8153
1742166000000|2025-03-16 23:00:00|82117|82068|82591|82542|82639|82590|82021|81972|6916
1742169600000|2025-03-17 00:00:00|82590|82541|83072|83023|83156|83107|82534|82485|6402
1742173200000|2025-03-17 01:00:00|83073|83024|83246|83197|83412|83363|82858|82809|6017
1742176800000|2025-03-17 02:00:00|83250|83201|83224|83175|83376|83327|82998|82949|5250
1742180400000|2025-03-17 03:00:00|83226|83177|83686|83637|83737|83688|83226|83177|5506
1742184000000|2025-03-17 04:00:00|83687|83638|83629|83580|83877|83828|83528|83479|5160
1742187600000|2025-03-17 05:00:00|83630|83581|83157|83108|83630|83581|83155|83106|4772
1742191200000|2025-03-17 06:00:00|83152|83103|83218|83169|83308|83259|82709|82660|5101
1742194800000|2025-03-17 07:00:00|83213|83164|83565|83516|83646|83597|83213|83164|5029
1742198400000|2025-03-17 08:00:00|83551|83502|83553|83504|83702|83653|83217|83168|4772
1742202000000|2025-03-17 09:00:00|83554|83505|83660|83611|83767|83718|83447|83398|4091
1742205600000|2025-03-17 10:00:00|83678|83629|83347|83298|83704|83655|83286|83237|4039
1742209200000|2025-03-17 11:00:00|83348|83299|83524|83475|83686|83637|83247|83198|4271
1742212800000|2025-03-17 12:00:00|83525|83476|83065|83016|83990|83941|83027|82978|9463
1742216400000|2025-03-17 13:00:00|83067|83018|83049|83000|83727|83678|82828|82779|8992
1742220000000|2025-03-17 14:00:00|83037|82988|82920|82871|83346|83297|82486|82437|9870
1742223600000|2025-03-17 15:00:00|82924|82875|83552|83503|83706|83657|82729|82680|9099
1742227200000|2025-03-17 16:00:00|83549|83500|83466|83417|83881|83832|83134|83085|7600
1742230800000|2025-03-17 17:00:00|83461|83412|84210|84161|84359|84310|83372|83323|7278
1742234400000|2025-03-17 18:00:00|84208|84159|84521|84472|84619|84570|84010|83961|7096
1742238000000|2025-03-17 19:00:00|84519|84470|84507|84458|84774|84725|84372|84323|6934
1742241600000|2025-03-17 20:00:00|84504|84455|83983|83934|84532|84483|83861|83812|4240
1742245200000|2025-03-17 21:00:00|83984|83935|84105|84056|84271|84222|83907|83858|3148
1742248800000|2025-03-17 22:00:00|84106|84057|84080|84031|84275|84226|84018|83969|2467
1742252400000|2025-03-17 23:00:00|84081|84032|84035|83986|84149|84100|83778|83729|2268
1742256000000|2025-03-18 00:00:00|84036|83987|83811|83762|84044|83995|83749|83700|3358
1742259600000|2025-03-18 01:00:00|83812|83763|83184|83135|83931|83882|83047|82998|5917
1742263200000|2025-03-18 02:00:00|83183|83134|83385|83336|83536|83487|83094|83045|5454
1742266800000|2025-03-18 03:00:00|83383|83334|83155|83106|83383|83334|82978|82929|5446
1742270400000|2025-03-18 04:00:00|83154|83105|82998|82949|83216|83167|82879|82830|4873
1742274000000|2025-03-18 05:00:00|83024|82975|83036|82987|83126|83077|82919|82870|4386
1742277600000|2025-03-18 06:00:00|83035|82986|82477|82428|83037|82988|82284|82235|4085
1742281200000|2025-03-18 07:00:00|82487|82438|83175|83126|83308|83259|82382|82333|6543
1742284800000|2025-03-18 08:00:00|83176|83127|83301|83252|83465|83416|83064|83015|3988
1742288400000|2025-03-18 09:00:00|83302|83253|82866|82817|83365|83316|82819|82770|2803
1742292000000|2025-03-18 10:00:00|82867|82818|82843|82794|82966|82917|82630|82581|5591
1742295600000|2025-03-18 11:00:00|82848|82799|82598|82549|82887|82838|82531|82482|4558
1742299200000|2025-03-18 12:00:00|82591|82542|82414|82365|82844|82795|82353|82304|6634
1742302800000|2025-03-18 13:00:00|82415|82366|81372|81323|82494|82445|81170|81121|7616
1742306400000|2025-03-18 14:00:00|81371|81322|81858|81809|81975|81926|81166|81117|8522
1742310000000|2025-03-18 15:00:00|81861|81812|81619|81570|82218|82169|81552|81503|7940
1742313600000|2025-03-18 16:00:00|81617|81568|81874|81825|82178|82129|81564|81515|5159
1742317200000|2025-03-18 17:00:00|81876|81827|81466|81417|81999|81950|81351|81302|8686
1742320800000|2025-03-18 18:00:00|81467|81418|81887|81838|81963|81914|81283|81234|6880
1742324400000|2025-03-18 19:00:00|81884|81835|82326|82277|82493|82444|81769|81720|5571
1742328000000|2025-03-18 20:00:00|82315|82266|82060|82011|82367|82318|81891|81842|4521
1742331600000|2025-03-18 21:00:00|82056|82007|82059|82010|82220|82171|81931|81882|2600
1742335200000|2025-03-18 22:00:00|82054|82005|82393|82344|82560|82511|81995|81946|5083
1742338800000|2025-03-18 23:00:00|82399|82350|82724|82675|82808|82759|82399|82350|6040
1742342400000|2025-03-19 00:00:00|82723|82674|83114|83065|83246|83197|82642|82593|4207
1742346000000|2025-03-19 01:00:00|83115|83066|82630|82581|83170|83121|82630|82581|4359
1742349600000|2025-03-19 02:00:00|82633|82584|82874|82825|82900|82851|82589|82540|4997
1742353200000|2025-03-19 03:00:00|82878|82829|83065|83016|83096|83047|82764|82715|3061
1742356800000|2025-03-19 04:00:00|83071|83022|82975|82926|83105|83056|82811|82762|1881
1742360400000|2025-03-19 05:00:00|82993|82944|83273|83224|83336|83287|82929|82880|1589
1742364000000|2025-03-19 06:00:00|83272|83223|83214|83165|83336|83287|83143|83094|1596
1742367600000|2025-03-19 07:00:00|83215|83166|83220|83171|83376|83327|83087|83038|2531
1742371200000|2025-03-19 08:00:00|83226|83177|83447|83398|83555|83506|83207|83158|1932
1742374800000|2025-03-19 09:00:00|83450|83401|83553|83504|83625|83576|83391|83342|1805
1742378400000|2025-03-19 10:00:00|83555|83506|83527|83478|83827|83778|83482|83433|3473
1742382000000|2025-03-19 11:00:00|83521|83472|83903|83854|84107|84058|83438|83389|5010
1742385600000|2025-03-19 12:00:00|83908|83859|83821|83772|83953|83904|83721|83672|1054
1742389200000|2025-03-19 13:00:00|83799|83750|84121|84072|84352|84303|83657|83608|7466
1742392800000|2025-03-19 14:00:00|84127|84078|84337|84288|84402|84353|83897|83848|8217
1742396400000|2025-03-19 15:00:00|84334|84285|84763|84714|84896|84847|84131|84082|6676
1742400000000|2025-03-19 16:00:00|84764|84715|84611|84562|84861|84812|84459|84410|5384
1742403600000|2025-03-19 17:00:00|84615|84566|84270|84221|84738|84689|83806|83757|5621
1742407200000|2025-03-19 18:00:00|84268|84219|85668|85619|85910|85861|83606|83557|10817
1742410800000|2025-03-19 19:00:00|85664|85615|85490|85441|85974|85925|84995|84946|8198
1742414400000|2025-03-19 20:00:00|85494|85445|85397|85348|85891|85842|85255|85206|2827
1742418000000|2025-03-19 21:00:00|85396|85347|85680|85631|85945|85896|85279|85230|2386
1742421600000|2025-03-19 22:00:00|85681|85632|86206|86157|86524|86475|85681|85632|3441
1742425200000|2025-03-19 23:00:00|86210|86161|86892|86843|87034|86985|86210|86161|4178
1742428800000|2025-03-20 00:00:00|86891|86842|86061|86012|87488|87439|85997|85948|5439
1742432400000|2025-03-20 01:00:00|86060|86011|85921|85872|86419|86370|85790|85741|4617
1742436000000|2025-03-20 02:00:00|85920|85871|86107|86058|86154|86105|85673|85624|6008
1742439600000|2025-03-20 03:00:00|86113|86064|85933|85884|86179|86130|85858|85809|3264
1742443200000|2025-03-20 04:00:00|85934|85885|85716|85667|85976|85927|85466|85417|3870
1742446800000|2025-03-20 05:00:00|85718|85669|85852|85803|85852|85803|85513|85464|2774
1742450400000|2025-03-20 06:00:00|85858|85809|85794|85745|86027|85978|85678|85629|3090
1742454000000|2025-03-20 07:00:00|85777|85728|85839|85790|85981|85932|85729|85680|3355
1742457600000|2025-03-20 08:00:00|85847|85798|86269|86220|86324|86275|85736|85687|2639
1742461200000|2025-03-20 09:00:00|86262|86213|85911|85862|86301|86252|85843|85794|2719
1742464800000|2025-03-20 10:00:00|85910|85861|85179|85130|85983|85934|84814|84765|5109
1742468400000|2025-03-20 11:00:00|85178|85129|85502|85453|85503|85454|85178|85129|2473
1742472000000|2025-03-20 12:00:00|85503|85454|85348|85299|85544|85495|85217|85168|3214
1742475600000|2025-03-20 13:00:00|85334|85285|85514|85465|85832|85783|85074|85025|4825
1742479200000|2025-03-20 14:00:00|85507|85458|86168|86119|86510|86461|85459|85410|6347
1742482800000|2025-03-20 15:00:00|86167|86118|84695|84646|86220|86171|84586|84537|8449
1742486400000|2025-03-20 16:00:00|84689|84640|83783|83734|84931|84882|83644|83595|7354
1742490000000|2025-03-20 17:00:00|83782|83733|84061|84012|84345|84296|83714|83665|5191
1742493600000|2025-03-20 18:00:00|84070|84021|84025|83976|84317|84268|83921|83872|4208
1742497200000|2025-03-20 19:00:00|84030|83981|84164|84115|84402|84353|83894|83845|3202
1742500800000|2025-03-20 20:00:00|84165|84116|84519|84470|84594|84545|84131|84082|1246
1742504400000|2025-03-20 21:00:00|84518|84469|84344|84295|84590|84541|84244|84195|1585
1742508000000|2025-03-20 22:00:00|84342|84293|84130|84081|84494|84445|83999|83950|2618
1742511600000|2025-03-20 23:00:00|84131|84082|84203|84154|84329|84280|83900|83851|2588
1742515200000|2025-03-21 00:00:00|84193|84144|84468|84419|84493|84444|84177|84128|2023
1742518800000|2025-03-21 01:00:00|84458|84409|84755|84706|84763|84714|84363|84314|1964
1742522400000|2025-03-21 02:00:00|84748|84699|84664|84615|84827|84778|84494|84445|2527
1742526000000|2025-03-21 03:00:00|84666|84617|84445|84396|84710|84661|84272|84223|2467
1742529600000|2025-03-21 04:00:00|84467|84418|84661|84612|84803|84754|84467|84418|2392
1742533200000|2025-03-21 05:00:00|84662|84613|84460|84411|84672|84623|84342|84293|2780
1742536800000|2025-03-21 06:00:00|84459|84410|84193|84144|84471|84422|84080|84031|2888
1742540400000|2025-03-21 07:00:00|84217|84168|83925|83876|84263|84214|83724|83675|3034
1742544000000|2025-03-21 08:00:00|83931|83882|84008|83959|84129|84080|83738|83689|4539
1742547600000|2025-03-21 09:00:00|84005|83956|84119|84070|84301|84252|83781|83732|2274
1742551200000|2025-03-21 10:00:00|84122|84073|84149|84100|84279|84230|83909|83860|2212
1742554800000|2025-03-21 11:00:00|84151|84102|84034|83985|84160|84111|83929|83880|2108
1742558400000|2025-03-21 12:00:00|84033|83984|83451|83402|84331|84282|83381|83332|4657
1742562000000|2025-03-21 13:00:00|83430|83381|83928|83879|84069|84020|83167|83118|7023
1742565600000|2025-03-21 14:00:00|83930|83881|84230|84181|84261|84212|83497|83448|5078
1742569200000|2025-03-21 15:00:00|84238|84189|83545|83496|84261|84212|83535|83486|4919
1742572800000|2025-03-21 16:00:00|83543|83494|84083|84034|84124|84075|83358|83309|6857
1742576400000|2025-03-21 17:00:00|84084|84035|84001|83952|84124|84075|83690|83641|4237
1742580000000|2025-03-21 18:00:00|84005|83956|84086|84037|84413|84364|83881|83832|4086
1742583600000|2025-03-21 19:00:00|84089|84040|83952|83903|84184|84135|83788|83739|2975
1742587200000|2025-03-21 20:00:00|83938|83889|84209|84160|84231|84182|83808|83759|2126
1742630400000|2025-03-22 08:00:00|84274|84225|84221|84172|84278|84229|84140|84091|2158
1742634000000|2025-03-22 09:00:00|84220|84171|84363|84314|84514|84465|84220|84171|883
1742637600000|2025-03-22 10:00:00|84367|84318|84408|84359|84435|84386|84363|84314|785
1742641200000|2025-03-22 11:00:00|84412|84363|84234|84185|84415|84366|84221|84172|384
1742644800000|2025-03-22 12:00:00|84233|84184|84244|84195|84295|84246|84191|84142|714
1742648400000|2025-03-22 13:00:00|84235|84186|84181|84132|84245|84196|84070|84021|1095
1742652000000|2025-03-22 14:00:00|84182|84133|84026|83977|84214|84165|84019|83970|1196
1742655600000|2025-03-22 15:00:00|84022|83973|84132|84083|84137|84088|83994|83945|1098
1742659200000|2025-03-22 16:00:00|84116|84067|84152|84103|84157|84108|84076|84027|937
1742662800000|2025-03-22 17:00:00|84155|84106|84253|84204|84267|84218|84152|84103|733
1742666400000|2025-03-22 18:00:00|84254|84205|84278|84229|84331|84282|84221|84172|759
1742670000000|2025-03-22 19:00:00|84261|84212|84192|84143|84293|84244|84191|84142|658
1742673600000|2025-03-22 20:00:00|84193|84144|83960|83911|84227|84178|83959|83910|923
1742677200000|2025-03-22 21:00:00|83959|83910|84029|83980|84096|84047|83878|83829|1618
1742680800000|2025-03-22 22:00:00|84028|83979|83989|83940|84089|84040|83989|83940|727
1742684400000|2025-03-22 23:00:00|83984|83935|83847|83798|83984|83935|83695|83646|1161
1742688000000|2025-03-23 00:00:00|83839|83790|84020|83971|84049|84000|83818|83769|1167
1742691600000|2025-03-23 01:00:00|84007|83958|84080|84031|84137|84088|83988|83939|2144
1742695200000|2025-03-23 02:00:00|84079|84030|84241|84192|84281|84232|84019|83970|1984
1742698800000|2025-03-23 03:00:00|84242|84193|84246|84197|84251|84202|84161|84112|1680
1742702400000|2025-03-23 04:00:00|84248|84199|84124|84075|84248|84199|84098|84049|1626
1742706000000|2025-03-23 05:00:00|84123|84074|84240|84191|84241|84192|84123|84074|2703
1742709600000|2025-03-23 06:00:00|84223|84174|84249|84200|84290|84241|84204|84155|2513
1742713200000|2025-03-23 07:00:00|84250|84201|84296|84247|84331|84282|84221|84172|2590
1742716800000|2025-03-23 08:00:00|84299|84250|84346|84297|84352|84303|84267|84218|2034
1742720400000|2025-03-23 09:00:00|84413|84364|84416|84367|84478|84429|84367|84322|20
1742724000000|2025-03-23 10:00:00|84415|84366|84510|84461|84538|84489|84358|84309|903
1742727600000|2025-03-23 11:00:00|84511|84462|84714|84665|85053|85004|84511|84462|1532
1742731200000|2025-03-23 12:00:00|84716|84667|84783|84734|84856|84807|84632|84583|926
1742734800000|2025-03-23 13:00:00|84776|84727|85126|85077|85138|85089|84698|84649|1167
1742738400000|2025-03-23 14:00:00|85127|85078|84948|84899|85258|85209|84923|84874|1704
1742742000000|2025-03-23 15:00:00|84956|84907|85226|85177|85293|85244|84946|84897|2028
1742745600000|2025-03-23 16:00:00|85235|85186|85302|85253|85416|85367|85004|84955|2265
1742749200000|2025-03-23 17:00:00|85303|85254|85062|85013|85456|85407|84950|84901|1946
1742752800000|2025-03-23 18:00:00|85063|85014|85035|84986|85090|85041|84867|84818|1889
1742756400000|2025-03-23 19:00:00|85036|84987|85074|85025|85137|85088|84968|84919|1043
1742760000000|2025-03-23 20:00:00|85086|85037|85174|85125|85354|85305|85086|85037|1258
1742763600000|2025-03-23 21:00:00|85181|85132|85214|85165|85240|85191|85018|84969|1113
1742767200000|2025-03-23 22:00:00|85237|85188|85385|85336|85655|85501|85119|85070|522
1742770800000|2025-03-23 23:00:00|85386|85337|86101|86052|86133|86084|85386|85337|1329
1742774400000|2025-03-24 00:00:00|86102|86053|86042|85993|86634|86585|85891|85842|2438
1742778000000|2025-03-24 01:00:00|86044|85995|85593|85544|86057|86008|85582|85533|2335
1742781600000|2025-03-24 02:00:00|85592|85543|85926|85877|85968|85919|85574|85525|1225
1742785200000|2025-03-24 03:00:00|85922|85873|86551|86502|86562|86513|85916|85867|2459
1742788800000|2025-03-24 04:00:00|86552|86503|86882|86833|86931|86882|86552|86503|2349
1742792400000|2025-03-24 05:00:00|86892|86843|86933|86884|87026|86977|86838|86789|1616
1742796000000|2025-03-24 06:00:00|86934|86885|87148|87099|87289|87240|86933|86884|1696
1742799600000|2025-03-24 07:00:00|87155|87106|86925|86876|87206|87157|86807|86758|1470
1742803200000|2025-03-24 08:00:00|86919|86870|87441|87392|87524|87475|86913|86864|1727
1742806800000|2025-03-24 09:00:00|87447|87398|87192|87143|87524|87475|87176|87127|982
1742810400000|2025-03-24 10:00:00|87182|87133|87837|87788|87874|87825|87176|87127|1097
1742814000000|2025-03-24 11:00:00|87834|87785|87720|87671|87861|87812|87573|87524|1555
1742817600000|2025-03-24 12:00:00|87725|87676|87349|87300|87726|87677|87308|87259|1730
1742821200000|2025-03-24 13:00:00|87351|87302|87733|87684|87734|87685|87170|87121|2496
1742824800000|2025-03-24 14:00:00|87734|87685|87984|87935|88780|88731|87694|87645|3365
1742828400000|2025-03-24 15:00:00|87989|87940|88369|88320|88386|88337|87748|87699|2216
1742832000000|2025-03-24 16:00:00|88370|88321|88067|88018|88520|88471|87754|87705|2548
1742835600000|2025-03-24 17:00:00|88056|88007|88485|88436|88485|88436|87990|87941|2410
1742839200000|2025-03-24 18:00:00|88481|88432|88520|88471|88549|88500|88200|88151|1371
1742842800000|2025-03-24 19:00:00|88516|88467|88310|88261|88543|88494|88030|87981|1319
1742846400000|2025-03-24 20:00:00|88305|88256|87892|87843|88521|88472|87878|87829|1231
1742850000000|2025-03-24 21:00:00|87901|87852|88171|88122|88310|88261|87878|87829|898
1742853600000|2025-03-24 22:00:00|88176|88127|87495|87446|88231|88182|87375|87326|980
1742857200000|2025-03-24 23:00:00|87494|87445|87536|87487|87549|87500|87140|87091|1327
1742860800000|2025-03-25 00:00:00|87529|87480|87651|87602|87693|87644|87315|87266|1079
1742864400000|2025-03-25 01:00:00|87650|87601|87120|87071|87650|87601|86854|86805|1364
1742868000000|2025-03-25 02:00:00|87117|87068|86891|86842|87125|87076|86887|86838|926
1742871600000|2025-03-25 03:00:00|86887|86838|86555|86506|87022|86973|86403|86354|1243
1742875200000|2025-03-25 04:00:00|86553|86504|86572|86523|86690|86641|86346|86297|1004
1742878800000|2025-03-25 05:00:00|86571|86522|86728|86679|86806|86757|86443|86394|794
1742882400000|2025-03-25 06:00:00|86724|86675|86579|86530|86893|86844|86579|86530|832
1742886000000|2025-03-25 07:00:00|86592|86543|86459|86410|86841|86792|86235|86186|665
1742889600000|2025-03-25 08:00:00|86460|86411|86753|86704|86769|86720|86457|86408|818
1742893200000|2025-03-25 09:00:00|86755|86706|87265|87216|87352|87303|86687|86638|1269
1742896800000|2025-03-25 10:00:00|87262|87213|87177|87128|87322|87273|87008|86959|1049
1742900400000|2025-03-25 11:00:00|87179|87130|87414|87365|87520|87471|87113|87064|1326
1742904000000|2025-03-25 12:00:00|87425|87376|87115|87066|87449|87400|87004|86955|1297
1742907600000|2025-03-25 13:00:00|87114|87065|87658|87609|88000|87951|87091|87042|3494
1742911200000|2025-03-25 14:00:00|87657|87608|88057|88008|88249|88200|87412|87363|3629
1742914800000|2025-03-25 15:00:00|88056|88007|87835|87786|88293|88244|87766|87717|2005
1742918400000|2025-03-25 16:00:00|87836|87787|87851|87802|88003|87954|87705|87656|1659
1742922000000|2025-03-25 17:00:00|87854|87805|88000|87951|88340|88291|87854|87805|1585
1742925600000|2025-03-25 18:00:00|87993|87944|87887|87838|88098|88049|87639|87590|1239
1742929200000|2025-03-25 19:00:00|87885|87836|88158|88109|88295|88246|87879|87830|1990
1742932800000|2025-03-25 20:00:00|88159|88110|87916|87867|88548|88499|87881|87832|2444
1742936400000|2025-03-25 21:00:00|87915|87866|87815|87766|88244|88195|87806|87757|893
1742940000000|2025-03-25 22:00:00|87817|87768|87540|87491|87858|87809|87271|87222|1432
1742943600000|2025-03-25 23:00:00|87544|87495|87469|87420|87559|87510|87217|87168|1631
1742947200000|2025-03-26 00:00:00|87468|87419|87691|87642|87836|87787|87302|87253|1125
1742950800000|2025-03-26 01:00:00|87692|87643|87893|87844|87924|87875|87631|87582|1089
1742954400000|2025-03-26 02:00:00|87891|87842|87376|87327|87891|87842|87376|87327|684
1742958000000|2025-03-26 03:00:00|87371|87322|87187|87138|87422|87373|87102|87053|679
1742961600000|2025-03-26 04:00:00|87188|87139|87363|87314|87482|87433|87123|87074|1080
1742965200000|2025-03-26 05:00:00|87354|87305|87580|87531|87640|87591|87283|87234|664
1742968800000|2025-03-26 06:00:00|87579|87530|87936|87887|87942|87893|87524|87475|780
1742972400000|2025-03-26 07:00:00|87937|87888|88202|88153|88296|88247|87812|87763|1513
1742976000000|2025-03-26 08:00:00|88205|88156|88018|87969|88228|88179|87949|87900|1491
1742979600000|2025-03-26 09:00:00|88021|87972|87980|87931|88065|88016|87890|87841|716
1742983200000|2025-03-26 10:00:00|87979|87930|88271|88222|88289|88240|87979|87930|1254
1742986800000|2025-03-26 11:00:00|88272|88223|88021|87972|88296|88247|88021|87972|1236
1742990400000|2025-03-26 12:00:00|88026|87977|87843|87794|88052|88003|87648|87599|1422
1742994000000|2025-03-26 13:00:00|87840|87791|86887|86838|87964|87915|86793|86744|2536
1742997600000|2025-03-26 14:00:00|86881|86832|86820|86771|87314|87265|86490|86441|3803
1743001200000|2025-03-26 15:00:00|86821|86772|86784|86735|87026|86977|86621|86572|2809
1743004800000|2025-03-26 16:00:00|86782|86733|86546|86497|87055|87006|86458|86409|2606
1743008400000|2025-03-26 17:00:00|86542|86493|86570|86521|86844|86795|86519|86470|2850
1743012000000|2025-03-26 18:00:00|86572|86523|86229|86180|86767|86718|86202|86153|2104
1743015600000|2025-03-26 19:00:00|86230|86181|86591|86542|86790|86741|85886|85837|4217
1743019200000|2025-03-26 20:00:00|86575|86526|87300|87251|87383|87334|86534|86485|1728
1743022800000|2025-03-26 21:00:00|87301|87252|87169|87120|87311|87262|86776|86727|1379
1743026400000|2025-03-26 22:00:00|87148|87099|86872|86823|87171|87122|86810|86761|2289
1743030000000|2025-03-26 23:00:00|86873|86824|86931|86882|86961|86912|86604|86555|1362
1743033600000|2025-03-27 00:00:00|86936|86887|87299|87250|87303|87254|86836|86787|1410
1743037200000|2025-03-27 01:00:00|87300|87251|87434|87385|87526|87477|87242|87193|1134
1743040800000|2025-03-27 02:00:00|87435|87386|87620|87571|87780|87731|87411|87362|853
1743044400000|2025-03-27 03:00:00|87623|87574|87704|87655|87724|87675|87507|87458|696
1743048000000|2025-03-27 04:00:00|87705|87656|87546|87497|87730|87681|87480|87431|673
1743051600000|2025-03-27 05:00:00|87543|87494|87345|87296|87543|87494|87322|87273|646
1743055200000|2025-03-27 06:00:00|87344|87295|87385|87336|87560|87511|87335|87286|931
1743058800000|2025-03-27 07:00:00|87389|87340|87442|87393|87460|87411|87321|87272|725
1743062400000|2025-03-27 08:00:00|87440|87391|87469|87420|87596|87547|87322|87273|1301
1743066000000|2025-03-27 09:00:00|87465|87416|87448|87399|87565|87516|87439|87390|948
1743069600000|2025-03-27 10:00:00|87449|87400|87230|87181|87594|87545|87153|87104|1065
1743073200000|2025-03-27 11:00:00|87229|87180|86982|86933|87348|87299|86747|86698|1882
1743076800000|2025-03-27 12:00:00|86976|86927|86796|86747|87136|87087|86765|86716|2141
1743080400000|2025-03-27 13:00:00|86798|86749|86406|86357|86882|86833|85863|85814|4238
1743084000000|2025-03-27 14:00:00|86407|86358|87301|87252|87301|87252|86233|86184|3211
1743087600000|2025-03-27 15:00:00|87303|87254|86980|86931|87569|87520|86793|86744|2225
1743091200000|2025-03-27 16:00:00|86977|86928|86849|86800|87263|87214|86840|86791|2551
1743094800000|2025-03-27 17:00:00|86852|86803|86915|86866|87172|87123|86805|86756|2749
1743098400000|2025-03-27 18:00:00|86914|86865|87218|87169|87406|87357|86890|86841|2545
1743102000000|2025-03-27 19:00:00|87216|87167|87060|87011|87433|87384|87032|86983|2230
1743105600000|2025-03-27 20:00:00|87061|87012|87328|87279|87344|87295|86963|86914|777
1743109200000|2025-03-27 21:00:00|87323|87274|87562|87513|87716|87667|87235|87186|940
1743112800000|2025-03-27 22:00:00|87565|87516|87385|87336|87580|87531|87334|87285|785
1743116400000|2025-03-27 23:00:00|87369|87320|87239|87190|87369|87320|87058|87009|688
1743120000000|2025-03-28 00:00:00|87241|87192|87369|87320|87387|87338|86965|86916|1069
1743123600000|2025-03-28 01:00:00|87370|87321|87250|87201|87485|87436|87130|87081|1123
1743127200000|2025-03-28 02:00:00|87251|87202|86961|86912|87336|87287|86961|86912|777
1743130800000|2025-03-28 03:00:00|86963|86914|86800|86751|86993|86944|86785|86736|839
1743134400000|2025-03-28 04:00:00|86799|86750|86322|86273|86827|86778|85988|85939|1785
1743138000000|2025-03-28 05:00:00|86319|86270|86078|86029|86319|86270|85856|85807|2028
1743141600000|2025-03-28 06:00:00|86075|86026|85711|85662|86245|86196|85676|85627|2048
1743145200000|2025-03-28 07:00:00|85712|85663|85202|85153|85865|85816|85176|85127|2619
1743148800000|2025-03-28 08:00:00|85204|85155|85223|85174|85387|85338|85057|85008|2190
1743152400000|2025-03-28 09:00:00|85228|85179|85147|85098|85381|85332|85010|84961|1823
1743156000000|2025-03-28 10:00:00|85158|85109|84936|84887|85251|85202|84913|84864|2315
1743159600000|2025-03-28 11:00:00|84937|84888|85242|85193|85242|85193|84830|84781|2266
1743163200000|2025-03-28 12:00:00|85240|85191|85053|85004|85519|85470|84913|84864|2505
1743166800000|2025-03-28 13:00:00|85056|85007|85000|84951|85544|85495|84945|84896|3382
1743170400000|2025-03-28 14:00:00|85003|84954|84172|84123|85089|85040|84159|84110|4676
1743174000000|2025-03-28 15:00:00|84171|84122|84028|83979|84499|84450|83970|83921|2861
1743177600000|2025-03-28 16:00:00|84029|83980|83769|83720|84151|84102|83671|83622|3636
1743181200000|2025-03-28 17:00:00|83765|83716|83967|83918|83976|83927|83561|83512|3694
1743184800000|2025-03-28 18:00:00|83966|83917|83838|83789|84116|84067|83709|83660|2417
1743188400000|2025-03-28 19:00:00|83837|83788|83753|83704|83854|83805|83611|83562|1941
1743192000000|2025-03-28 20:00:00|83755|83706|83781|83732|84095|84046|83704|83655|1554
1743235200000|2025-03-29 08:00:00|83797|83748|83919|83870|83924|83875|83732|83683|860
1743238800000|2025-03-29 09:00:00|83916|83867|83601|83552|83922|83873|83258|83209|1293
1743242400000|2025-03-29 10:00:00|83524|83475|82894|82845|83592|83543|82807|82758|1504
1743246000000|2025-03-29 11:00:00|82895|82846|82274|82225|83053|83008|82005|81956|3789
1743249600000|2025-03-29 12:00:00|82275|82226|82504|82455|82527|82478|82137|82088|1824
1743253200000|2025-03-29 13:00:00|82445|82396|82821|82772|82824|82775|82441|82392|1430
1743256800000|2025-03-29 14:00:00|82825|82776|82495|82446|82846|82797|82451|82402|1604
1743260400000|2025-03-29 15:00:00|82491|82442|82472|82423|82620|82571|82393|82344|1106
1743264000000|2025-03-29 16:00:00|82473|82424|82185|82136|82732|82683|82179|82130|1660
1743267600000|2025-03-29 17:00:00|82183|82134|82336|82287|82571|82526|81667|81618|3412
1743271200000|2025-03-29 18:00:00|82339|82290|82373|82324|82642|82597|82244|82199|2411
1743274800000|2025-03-29 19:00:00|82372|82323|82736|82687|82736|82687|82216|82167|2477
1743278400000|2025-03-29 20:00:00|82735|82686|82513|82464|82770|82721|82442|82393|2169
1743282000000|2025-03-29 21:00:00|82517|82468|82509|82460|82669|82620|82374|82327|1402
1743285600000|2025-03-29 22:00:00|82514|82465|82395|82346|82516|82467|82260|82211|953
1743289200000|2025-03-29 23:00:00|82394|82345|82635|82586|82657|82608|82331|82282|871
1743292800000|2025-03-30 00:00:00|82711|82662|82862|82813|82931|82882|82567|82518|1399
1743296400000|2025-03-30 01:00:00|82856|82807|83008|82959|83126|83077|82826|82777|1418
1743300000000|2025-03-30 02:00:00|83027|82978|83313|83264|83383|83334|82992|82943|1434
1743303600000|2025-03-30 03:00:00|83314|83265|83094|83045|83480|83431|83072|83023|1162
1743307200000|2025-03-30 04:00:00|83100|83051|83174|83125|83412|83363|83093|83044|858
1743310800000|2025-03-30 05:00:00|83123|83074|83025|82976|83279|83230|83008|82959|530
1743314400000|2025-03-30 06:00:00|82964|82915|83188|83139|83289|83240|82940|82891|658
1743318000000|2025-03-30 07:00:00|83193|83144|83145|83096|83313|83264|83101|83052|630
1743321600000|2025-03-30 08:00:00|83084|83035|83389|83340|83410|83361|83084|83035|490
1743325200000|2025-03-30 09:00:00|83447|83398|83503|83454|83576|83527|83315|83266|611
1743328800000|2025-03-30 10:00:00|83557|83508|83179|83130|83593|83544|83125|83076|973
1743332400000|2025-03-30 11:00:00|83183|83134|83183|83134|83408|83359|83058|83009|1499
1743336000000|2025-03-30 12:00:00|83116|83067|83059|83010|83247|83198|82983|82934|985
1743339600000|2025-03-30 13:00:00|83133|83084|82737|82688|83159|83110|82590|82541|1634
1743343200000|2025-03-30 14:00:00|82693|82644|82799|82750|83010|82961|82632|82583|1301
1743346800000|2025-03-30 15:00:00|82802|82753|82740|82691|83040|82991|82739|82690|1147
1743350400000|2025-03-30 16:00:00|82744|82695|82299|82250|82849|82800|82193|82144|1510
1743354000000|2025-03-30 17:00:00|82297|82248|82466|82417|82578|82529|82075|82026|1714
1743357600000|2025-03-30 18:00:00|82457|82408|82773|82724|82852|82803|82457|82408|1468
1743361200000|2025-03-30 19:00:00|82778|82729|82558|82509|82947|82898|82558|82509|802
1743364800000|2025-03-30 20:00:00|82637|82588|82547|82498|82720|82671|82451|82402|784
1743368400000|2025-03-30 21:00:00|82553|82504|82255|82206|82684|82635|82106|82057|787
1743372000000|2025-03-30 22:00:00|82243|82194|82422|82373|82722|82673|81599|81550|3261
1743375600000|2025-03-30 23:00:00|82429|82380|82366|82317|82436|82387|81959|81910|1991
1743379200000|2025-03-31 00:00:00|82369|82320|81627|81578|82432|82383|81307|81258|3072
1743382800000|2025-03-31 01:00:00|81642|81593|81992|81943|82266|82217|81560|81511|2800
1743386400000|2025-03-31 02:00:00|81993|81944|81938|81889|82143|82094|81678|81629|1757
1743390000000|2025-03-31 03:00:00|81937|81888|81533|81484|82047|81998|81506|81457|1927
1743393600000|2025-03-31 04:00:00|81539|81490|81870|81821|81875|81826|81441|81392|1281
1743397200000|2025-03-31 05:00:00|81867|81818|82163|82114|82282|82233|81860|81811|1126
1743400800000|2025-03-31 06:00:00|82164|82115|82043|81994|82273|82224|81938|81889|1494
1743404400000|2025-03-31 07:00:00|82042|81993|81929|81888|82288|82239|81772|81731|2384
1743408000000|2025-03-31 08:00:00|81915|81874|81915|81874|82234|82193|81910|81869|1989
1743411600000|2025-03-31 09:00:00|81922|81881|81473|81432|81958|81917|81340|81299|2484
1743415200000|2025-03-31 10:00:00|81472|81431|82175|82134|82210|82169|81331|81290|1924
1743418800000|2025-03-31 11:00:00|82177|82136|82198|82157|82262|82221|81928|81887|2138
1743422400000|2025-03-31 12:00:00|82200|82159|82802|82761|83142|83101|81935|81894|3151
1743426000000|2025-03-31 13:00:00|82805|82764|82496|82455|82865|82824|81672|81631|5259
1743429600000|2025-03-31 14:00:00|82500|82459|83515|83474|83746|83705|82493|82452|5630
1743433200000|2025-03-31 15:00:00|83523|83482|83422|83381|83912|83871|83414|83373|4094
1743436800000|2025-03-31 16:00:00|83425|83384|83310|83269|83710|83669|83295|83254|2363
1743440400000|2025-03-31 17:00:00|83308|83267|82698|82657|83539|83498|82602|82561|2214
1743444000000|2025-03-31 18:00:00|82700|82659|83307|83266|83555|83514|82698|82657|3248
1743447600000|2025-03-31 19:00:00|83305|83264|82428|82387|83444|83403|82392|82351|2508
1743451200000|2025-03-31 20:00:00|82429|82388|82442|82401|82834|82793|82377|82336|1940
1743454800000|2025-03-31 21:00:00|82476|82435|82561|82520|82731|82690|82466|82425|870
1743458400000|2025-03-31 22:00:00|82560|82519|82407|82366|82572|82531|82283|82242|1266
1743462000000|2025-03-31 23:00:00|82408|82367|82551|82510|82840|82799|82307|82266|1892
1743465600000|2025-04-01 00:00:00|82543|82502|82654|82613|82780|82739|82437|82396|2136
1743469200000|2025-04-01 01:00:00|82651|82610|82710|82669|82732|82691|82493|82452|2098
1743472800000|2025-04-01 02:00:00|82709|82668|83071|83030|83080|83039|82675|82634|750
1743476400000|2025-04-01 03:00:00|83073|83032|82956|82915|83225|83184|82950|82909|659
1743480000000|2025-04-01 04:00:00|82958|82917|83083|83042|83227|83186|82925|82884|621
1743483600000|2025-04-01 05:00:00|83082|83041|83009|82968|83350|83309|83008|82967|708
1743487200000|2025-04-01 06:00:00|83012|82971|83473|83432|83494|83453|82932|82891|794
1743490800000|2025-04-01 07:00:00|83474|83433|83486|83445|83606|83565|83413|83372|1337
1743494400000|2025-04-01 08:00:00|83485|83444|84131|84090|84193|84152|83453|83412|2089
1743498000000|2025-04-01 09:00:00|84132|84091|84374|84333|84397|84356|84132|84091|2424
1743501600000|2025-04-01 10:00:00|84375|84334|84197|84156|84501|84460|84185|84144|2554
1743505200000|2025-04-01 11:00:00|84192|84151|83938|83897|84215|84174|83868|83827|2485
1743508800000|2025-04-01 12:00:00|83937|83896|83648|83607|84138|84097|83648|83607|2258
1743512400000|2025-04-01 13:00:00|83652|83611|83734|83693|83894|83853|83457|83416|4106
1743516000000|2025-04-01 14:00:00|83703|83662|84216|84175|84317|84276|82538|82497|5849
1743519600000|2025-04-01 15:00:00|84209|84168|85295|85254|85505|85464|84184|84143|6166
1743523200000|2025-04-01 16:00:00|85297|85256|85159|85118|85509|85468|84869|84828|4589
1743526800000|2025-04-01 17:00:00|85154|85113|85147|85106|85344|85303|84928|84887|2255
1743530400000|2025-04-01 18:00:00|85156|85115|85133|85092|85171|85130|84748|84707|2565
1743534000000|2025-04-01 19:00:00|85141|85100|84980|84939|85182|85141|84832|84791|1495
1743537600000|2025-04-01 20:00:00|84983|84942|85271|85230|85336|85295|84814|84773|1430
1743541200000|2025-04-01 21:00:00|85279|85238|85252|85211|85474|85433|85154|85113|1112
1743544800000|2025-04-01 22:00:00|85259|85218|85133|85092|85472|85431|85132|85091|1298
1743548400000|2025-04-01 23:00:00|85135|85094|85207|85166|85528|85487|85020|84979|975
1743552000000|2025-04-02 00:00:00|85213|85172|85003|84962|85280|85239|84987|84946|1572
1743555600000|2025-04-02 01:00:00|85002|84961|85186|85145|85229|85188|84902|84861|1550
1743559200000|2025-04-02 02:00:00|85191|85150|84755|84714|85191|85150|84681|84640|1832
1743562800000|2025-04-02 03:00:00|84747|84706|84588|84547|84926|84885|84532|84491|1366
1743566400000|2025-04-02 04:00:00|84571|84530|84630|84589|84748|84707|84501|84460|998
1743570000000|2025-04-02 05:00:00|84628|84587|84154|84113|84628|84587|84154|84113|894
1743573600000|2025-04-02 06:00:00|84150|84109|84157|84116|84339|84298|83955|83914|1048
1743577200000|2025-04-02 07:00:00|84156|84115|84464|84423|84472|84431|84054|84013|1494
1743580800000|2025-04-02 08:00:00|84461|84420|84699|84658|84765|84724|84315|84274|1302
1743584400000|2025-04-02 09:00:00|84698|84657|85048|85007|85439|85398|84681|84640|1529
1743588000000|2025-04-02 10:00:00|85051|85010|84882|84841|85320|85279|84871|84830|1866
1743591600000|2025-04-02 11:00:00|84881|84840|84574|84533|84976|84935|84570|84529|1246
1743595200000|2025-04-02 12:00:00|84576|84535|85057|85016|85057|85016|84512|84471|2008
1743598800000|2025-04-02 13:00:00|85053|85012|85298|85257|86088|86047|84534|84493|4329
1743602400000|2025-04-02 14:00:00|85293|85252|85895|85854|85965|85924|85262|85221|4980
1743606000000|2025-04-02 15:00:00|85891|85850|86764|86723|87368|87327|85865|85824|7563
1743609600000|2025-04-02 16:00:00|86785|86744|87099|87058|87243|87202|86632|86591|4914
1743613200000|2025-04-02 17:00:00|87089|87048|86628|86587|87299|87258|86379|86338|5807
1743616800000|2025-04-02 18:00:00|86620|86579|86304|86263|86730|86689|86242|86201|4116
1743620400000|2025-04-02 19:00:00|86307|86266|86946|86905|87026|86985|86237|86196|3718
1743624000000|2025-04-02 20:00:00|86952|86911|85684|85643|88536|88495|85262|85221|8159
1743627600000|2025-04-02 21:00:00|85670|85629|84868|84827|85752|85711|84241|84200|5285
1743631200000|2025-04-02 22:00:00|84860|84819|82813|82772|84860|84819|82679|82638|6567
1743634800000|2025-04-02 23:00:00|82809|82768|82525|82484|82824|82783|82353|82312|5072
1743638400000|2025-04-03 00:00:00|82528|82487|83244|83203|83401|83360|82203|82162|4286
1743642000000|2025-04-03 01:00:00|83246|83205|83796|83755|83924|83883|83118|83077|2280
1743645600000|2025-04-03 02:00:00|83794|83753|83777|83736|83894|83853|83299|83258|2067
1743649200000|2025-04-03 03:00:00|83775|83734|83493|83452|83784|83743|83393|83352|1472
1743652800000|2025-04-03 04:00:00|83495|83454|83576|83535|83737|83696|83307|83266|1532
1743656400000|2025-04-03 05:00:00|83577|83536|83381|83340|83707|83666|83381|83340|1446
1743660000000|2025-04-03 06:00:00|83376|83335|83074|83033|83401|83360|83049|83008|1412
1743663600000|2025-04-03 07:00:00|83076|83035|83491|83450|83498|83457|83023|82982|2414
1743667200000|2025-04-03 08:00:00|83490|83449|83717|83676|83757|83716|83473|83432|1683
1743670800000|2025-04-03 09:00:00|83721|83680|83493|83452|83748|83707|83473|83432|1810
1743674400000|2025-04-03 10:00:00|83496|83455|83267|83226|83741|83700|83197|83156|3564
1743678000000|2025-04-03 11:00:00|83264|83223|83077|83036|83350|83309|83056|83015|3014
1743681600000|2025-04-03 12:00:00|83078|83037|81956|81915|83133|83092|81878|81837|3859
1743685200000|2025-04-03 13:00:00|81933|81892|82373|82332|82741|82700|81803|81762|5143
1743688800000|2025-04-03 14:00:00|82372|82331|81512|81471|82405|82364|81301|81260|5354
1743692400000|2025-04-03 15:00:00|81497|81456|82048|82007|82064|82023|81209|81168|4252
1743696000000|2025-04-03 16:00:00|82047|82006|81833|81792|82410|82369|81740|81699|3136
1743699600000|2025-04-03 17:00:00|81832|81791|81830|81789|82136|82095|81646|81605|3064
1743703200000|2025-04-03 18:00:00|81829|81788|82090|82049|82271|82230|81541|81500|3482
1743706800000|2025-04-03 19:00:00|82083|82042|81944|81903|82312|82271|81818|81777|3083
1743710400000|2025-04-03 20:00:00|81950|81909|82330|82289|82397|82356|81790|81749|2056
1743714000000|2025-04-03 21:00:00|82331|82290|82709|82668|82822|82781|82330|82289|1540
1743717600000|2025-04-03 22:00:00|82710|82669|82710|82669|82841|82800|82596|82555|2450
1743721200000|2025-04-03 23:00:00|82711|82670|83166|83125|83286|83245|82504|82463|1522
1743724800000|2025-04-04 00:00:00|83192|83151|83039|82998|83397|83356|82996|82955|2930
1743728400000|2025-04-04 01:00:00|83041|83000|82676|82635|83315|83274|82599|82558|2730
1743732000000|2025-04-04 02:00:00|82677|82636|82900|82859|83156|83115|82677|82636|2438
1743735600000|2025-04-04 03:00:00|82904|82863|82805|82764|83053|83012|82695|82654|2062
1743739200000|2025-04-04 04:00:00|82809|82768|82708|82667|82892|82851|82635|82594|1014
1743742800000|2025-04-04 05:00:00|82713|82672|83196|83155|83196|83155|82641|82600|1292
1743746400000|2025-04-04 06:00:00|83205|83164|83068|83027|83236|83195|83040|82999|860
1743750000000|2025-04-04 07:00:00|83072|83031|84000|83959|84014|83973|83065|83024|2106
1743753600000|2025-04-04 08:00:00|84002|83961|84416|84375|84636|84595|84000|83959|3135
1743757200000|2025-04-04 09:00:00|84417|84376|84598|84557|84723|84682|84149|84108|2223
1743760800000|2025-04-04 10:00:00|84600|84559|82562|82517|84694|84653|82440|82399|6404
1743764400000|2025-04-04 11:00:00|82584|82543|82681|82640|82779|82738|81680|81639|7850
1743768000000|2025-04-04 12:00:00|82680|82639|82872|82831|83152|83111|82219|82178|8933
1743771600000|2025-04-04 13:00:00|82875|82834|83339|83298|83478|83437|82143|82102|8176
1743775200000|2025-04-04 14:00:00|83324|83283|82566|82525|83474|83433|81842|81801|7259
1743778800000|2025-04-04 15:00:00|82545|82504|82868|82827|83675|83634|82492|82447|8372
1743782400000|2025-04-04 16:00:00|82854|82813|83372|83331|83548|83507|82749|82708|7814
1743786000000|2025-04-04 17:00:00|83370|83329|84435|84394|84592|84551|82952|82911|6364
1743789600000|2025-04-04 18:00:00|84437|84396|83952|83911|84571|84530|83744|83703|6554
1743793200000|2025-04-04 19:00:00|83959|83918|84001|83960|84443|84402|83775|83734|5842
1743796800000|2025-04-04 20:00:00|83981|83940|84182|84141|84256|84215|83475|83434|2600
1743836400000|2025-04-05 07:00:00|83449|83408|83535|83494|83561|83520|83378|83337|694
1743840000000|2025-04-05 08:00:00|83507|83466|83509|83468|83610|83569|83381|83340|957
1743843600000|2025-04-05 09:00:00|83540|83499|83820|83775|83820|83775|83539|83498|709
1743847200000|2025-04-05 10:00:00|83829|83784|83637|83596|83866|83825|83583|83542|782
1743850800000|2025-04-05 11:00:00|83634|83593|83458|83417|83665|83620|83457|83416|528
1743854400000|2025-04-05 12:00:00|83461|83420|83268|83227|83537|83496|83153|83112|1113
1743858000000|2025-04-05 13:00:00|83272|83231|82733|82692|83308|83263|82542|82501|2644
1743861600000|2025-04-05 14:00:00|82730|82689|82914|82873|83005|82964|82682|82641|1865
1743865200000|2025-04-05 15:00:00|82909|82868|82612|82571|82915|82874|82396|82351|2253
1743868800000|2025-04-05 16:00:00|82608|82567|82733|82692|82807|82766|82605|82564|1384
1743872400000|2025-04-05 17:00:00|82734|82693|82862|82821|82924|82883|82672|82631|1153
1743876000000|2025-04-05 18:00:00|82861|82820|83047|83006|83075|83034|82857|82816|1516
1743879600000|2025-04-05 19:00:00|83056|83015|82847|82806|83101|83060|82773|82732|1379
1743883200000|2025-04-05 20:00:00|82848|82807|83061|83020|83095|83054|82827|82786|1854
1743886800000|2025-04-05 21:00:00|83062|83021|82925|82884|83183|83142|82918|82875|2139
1743890400000|2025-04-05 22:00:00|82924|82883|83168|83127|83181|83136|82922|82881|2018
1743894000000|2025-04-05 23:00:00|83167|83126|83521|83480|83620|83579|83143|83098|1432
1743897600000|2025-04-06 00:00:00|83523|83482|83508|83467|83577|83536|83432|83387|1213
1743901200000|2025-04-06 01:00:00|83509|83468|83427|83386|83733|83688|83418|83377|685
1743904800000|2025-04-06 02:00:00|83430|83389|83287|83246|83466|83422|83283|83242|401
1743908400000|2025-04-06 03:00:00|83294|83253|83332|83291|83382|83341|83187|83146|818
1743912000000|2025-04-06 04:00:00|83335|83294|83485|83444|83485|83444|83246|83205|1039
1743915600000|2025-04-06 05:00:00|83483|83442|83435|83394|83510|83469|83319|83278|539
1743919200000|2025-04-06 06:00:00|83436|83395|83120|83079|83451|83410|83120|83079|546
1743922800000|2025-04-06 07:00:00|83113|83072|83015|82974|83163|83121|83015|82974|1028
1743926400000|2025-04-06 08:00:00|83035|82994|83016|82975|83048|83007|82735|82694|867
1743930000000|2025-04-06 09:00:00|83015|82974|83047|83006|83140|83099|82926|82885|676
1743933600000|2025-04-06 10:00:00|83054|83013|82828|82787|83060|83019|82725|82684|1327
1743937200000|2025-04-06 11:00:00|82829|82788|82820|82779|82865|82820|82684|82643|810
1743940800000|2025-04-06 12:00:00|82815|82774|82675|82634|82930|82889|82654|82613|1552
1743944400000|2025-04-06 13:00:00|82676|82635|82290|82249|82795|82750|82230|82189|2134
1743948000000|2025-04-06 14:00:00|82313|82272|82655|82614|82758|82717|82233|82192|2625
1743951600000|2025-04-06 15:00:00|82653|82612|82552|82511|82787|82746|82411|82370|2436
1743955200000|2025-04-06 16:00:00|82547|82506|81967|81926|82557|82516|81941|81900|3058
1743958800000|2025-04-06 17:00:00|81971|81930|80800|80759|81981|81940|80568|80527|5092
1743962400000|2025-04-06 18:00:00|80798|80757|79057|79016|80798|80757|78684|78643|7054
1743966000000|2025-04-06 19:00:00|79058|79017|79620|79579|79799|79758|78814|78773|5593
1743969600000|2025-04-06 20:00:00|79611|79570|78821|78780|79851|79806|78541|78500|5466
1743973200000|2025-04-06 21:00:00|78822|78781|78923|78882|79622|79581|78706|78665|5248
1743976800000|2025-04-06 22:00:00|78922|78881|78018|77977|79057|79016|77771|77730|6757
1743980400000|2025-04-06 23:00:00|78017|77976|78384|78343|78611|78570|77099|77058|6713
1743984000000|2025-04-07 00:00:00|78385|78344|78286|78245|78463|78422|77414|77373|6035
1743987600000|2025-04-07 01:00:00|78292|78251|79115|79074|79314|79273|78292|78251|6124
1743991200000|2025-04-07 02:00:00|79114|79073|78409|78368|79179|79138|78369|78328|4792
1743994800000|2025-04-07 03:00:00|78410|78369|77684|77643|78459|78418|77340|77299|5025
1743998400000|2025-04-07 04:00:00|77681|77640|76942|76901|77928|77887|76619|76578|6888
1744002000000|2025-04-07 05:00:00|76943|76902|76899|76858|77459|77418|76625|76584|6362
1744005600000|2025-04-07 06:00:00|76897|76856|74739|74698|77225|77184|74521|74480|7374
1744009200000|2025-04-07 07:00:00|74741|74700|75070|75029|75429|75388|74450|74409|8010
1744012800000|2025-04-07 08:00:00|75072|75031|76223|76182|76809|76768|75053|75012|8786
1744016400000|2025-04-07 09:00:00|76239|76198|76256|76215|76763|76722|75752|75711|9405
1744020000000|2025-04-07 10:00:00|76260|76219|76964|76923|77546|77505|76141|76100|7987
1744023600000|2025-04-07 11:00:00|76966|76925|76649|76608|77364|77323|76424|76383|5841
1744027200000|2025-04-07 12:00:00|76650|76609|77306|77265|77608|77567|76404|76363|6899
1744030800000|2025-04-07 13:00:00|77309|77268|78369|78328|78471|78430|75772|75731|7415
1744034400000|2025-04-07 14:00:00|78354|78313|79042|79001|81197|81156|77879|77838|10124
1744038000000|2025-04-07 15:00:00|79033|78992|78488|78447|79350|79309|77632|77591|9023
1744041600000|2025-04-07 16:00:00|78484|78443|77416|77375|78537|78496|77322|77281|7299
1744045200000|2025-04-07 17:00:00|77418|77377|79071|79030|79152|79111|77418|77377|7996
1744048800000|2025-04-07 18:00:00|79064|79023|78492|78451|79333|79292|78299|78258|7032
1744052400000|2025-04-07 19:00:00|78491|78450|78105|78064|78904|78863|78001|77960|5761
1744056000000|2025-04-07 20:00:00|78101|78060|78945|78904|79098|79057|78101|78060|4313
1744059600000|2025-04-07 21:00:00|78940|78899|79214|79173|79542|79501|78689|78648|2916
1744063200000|2025-04-07 22:00:00|79219|79178|79948|79907|80187|80146|79190|79149|3106
1744066800000|2025-04-07 23:00:00|79947|79906|79153|79112|80052|80011|79114|79073|4689
1744070400000|2025-04-08 00:00:00|79152|79111|79018|78977|79586|79545|79001|78960|4743
1744074000000|2025-04-08 01:00:00|79015|78974|80590|80549|80755|80714|78790|78749|4969
1744077600000|2025-04-08 02:00:00|80589|80548|79941|79900|80833|80792|79905|79864|3979
1744081200000|2025-04-08 03:00:00|79942|79901|79890|79849|80184|80143|79776|79735|3005
1744084800000|2025-04-08 04:00:00|79891|79850|80301|80260|80387|80346|79862|79821|2557
1744088400000|2025-04-08 05:00:00|80300|80259|79878|79837|80305|80264|79532|79491|3488
1744092000000|2025-04-08 06:00:00|79874|79833|79461|79420|79874|79833|79299|79258|3031
1744095600000|2025-04-08 07:00:00|79459|79418|79495|79454|79697|79656|79220|79179|3363
1744099200000|2025-04-08 08:00:00|79494|79453|79148|79107|79502|79461|78957|78916|2843
1744102800000|2025-04-08 09:00:00|79146|79105|78920|78879|79197|79156|78869|78828|3481
1744106400000|2025-04-08 10:00:00|78930|78889|78983|78942|79139|79098|78840|78799|2128
1744110000000|2025-04-08 11:00:00|78984|78943|79989|79948|80040|79999|78984|78943|3896
1744113600000|2025-04-08 12:00:00|79988|79947|79843|79802|80121|80080|79599|79558|4020
1744117200000|2025-04-08 13:00:00|79842|79801|79917|79876|80330|80289|79411|79370|7039
1744120800000|2025-04-08 14:00:00|79920|79879|78458|78417|80226|80185|78451|78410|6006
1744124400000|2025-04-08 15:00:00|78459|78418|78478|78437|78834|78793|78170|78129|6002
1744128000000|2025-04-08 16:00:00|78470|78429|77376|77335|78491|78450|77337|77296|6345
1744131600000|2025-04-08 17:00:00|77377|77336|77316|77275|77509|77468|76525|76484|7734
1744135200000|2025-04-08 18:00:00|77321|77280|77228|77187|77965|77924|77066|77025|7274
1744138800000|2025-04-08 19:00:00|77234|77193|76792|76751|77317|77276|76298|76257|7794
1744142400000|2025-04-08 20:00:00|76794|76753|77048|77007|77145|77104|76562|76521|4546
1744146000000|2025-04-08 21:00:00|77066|77025|77114|77073|77227|77186|76691|76650|2207
1744149600000|2025-04-08 22:00:00|77049|77008|76281|76240|77049|77008|76216|76175|3499
1744153200000|2025-04-08 23:00:00|76678|76637|76285|76244|76734|76693|76280|76239|3402
1744156800000|2025-04-09 00:00:00|76293|76252|76466|76425|76782|76741|75901|75860|4275
1744160400000|2025-04-09 01:00:00|76471|76430|76045|76004|76537|76496|74608|74567|6217
1744164000000|2025-04-09 02:00:00|76047|76006|75595|75554|76371|76330|75523|75482|4050
1744167600000|2025-04-09 03:00:00|75588|75547|75033|74992|75819|75778|75016|74975|4320
1744171200000|2025-04-09 04:00:00|75030|74989|76363|76322|76831|76790|75014|74973|5421
1744174800000|2025-04-09 05:00:00|76364|76323|76684|76643|76780|76739|76181|76140|4037
1744178400000|2025-04-09 06:00:00|76685|76644|76783|76742|77275|77234|76685|76644|4529
1744182000000|2025-04-09 07:00:00|76781|76740|77708|77667|77911|77870|76775|76734|5376
1744185600000|2025-04-09 08:00:00|77707|77666|77275|77234|77854|77813|77047|77006|3581
1744189200000|2025-04-09 09:00:00|77276|77235|77475|77434|77500|77459|77167|77126|2389
1744192800000|2025-04-09 10:00:00|77479|77438|77147|77106|77533|77492|76933|76892|2980
1744196400000|2025-04-09 11:00:00|77149|77108|76205|76164|77149|77108|75764|75723|6971
1744200000000|2025-04-09 12:00:00|76206|76165|76753|76712|77018|76977|76006|75965|5572
1744203600000|2025-04-09 13:00:00|76751|76710|77677|77636|77794|77753|76700|76659|7406
1744207200000|2025-04-09 14:00:00|77675|77634|76817|76776|78257|78216|76767|76726|7721
1744210800000|2025-04-09 15:00:00|76818|76777|77214|77173|77582|77541|76808|76767|5661
1744214400000|2025-04-09 16:00:00|77219|77178|78224|78183|78282|78241|77090|77049|4569
1744218000000|2025-04-09 17:00:00|78227|78186|82221|82180|82237|82196|77655|77614|9850
1744221600000|2025-04-09 18:00:00|82204|82163|81769|81728|82981|82940|81702|81661|8499
1744225200000|2025-04-09 19:00:00|81783|81742|82318|82277|82571|82530|81782|81741|6697
1744228800000|2025-04-09 20:00:00|82321|82280|83208|83167|83229|83188|82012|81971|3304
1744232400000|2025-04-09 21:00:00|83203|83162|83295|83254|83573|83532|82865|82824|4185
1744236000000|2025-04-09 22:00:00|83294|83253|83058|83017|83482|83441|82973|82932|3588
1744239600000|2025-04-09 23:00:00|83059|83018|82597|82556|83137|83096|82537|82496|1591
1744243200000|2025-04-10 00:00:00|82596|82555|82326|82285|82718|82677|82074|82033|2448
1744246800000|2025-04-10 01:00:00|82325|82284|82227|82186|82574|82533|82219|82178|2302
1744250400000|2025-04-10 02:00:00|82228|82187|82207|82166|82535|82494|82202|82161|1728
1744254000000|2025-04-10 03:00:00|82206|82165|81752|81711|82213|82172|81487|81446|2460
1744257600000|2025-04-10 04:00:00|81745|81704|81994|81953|82041|82000|81654|81613|1675
1744261200000|2025-04-10 05:00:00|81988|81947|82164|82123|82213|82172|81927|81886|1468
1744264800000|2025-04-10 06:00:00|82165|82124|82151|82110|82318|82277|81871|81830|1159
1744268400000|2025-04-10 07:00:00|82153|82112|81597|81556|82219|82178|81330|81289|3179
1744272000000|2025-04-10 08:00:00|81596|81555|81534|81493|81811|81770|81449|81408|3060
1744275600000|2025-04-10 09:00:00|81533|81492|82039|81998|82066|82025|81368|81327|3038
1744279200000|2025-04-10 10:00:00|82031|81990|81739|81698|82103|82062|81550|81509|2404
1744282800000|2025-04-10 11:00:00|81742|81701|81867|81826|81925|81884|81500|81459|2462
1744286400000|2025-04-10 12:00:00|81863|81822|81687|81646|82392|82351|81449|81408|5196
1744290000000|2025-04-10 13:00:00|81691|81650|80857|80816|81924|81883|80762|80721|6276
1744293600000|2025-04-10 14:00:00|80856|80815|81236|81195|81795|81754|80632|80591|6007
1744297200000|2025-04-10 15:00:00|81237|81196|78724|78683|81301|81260|78603|78562|6861
1744300800000|2025-04-10 16:00:00|78723|78682|79419|79378|79611|79570|78453|78412|8069
1744304400000|2025-04-10 17:00:00|79418|79377|79322|79281|79619|79578|78617|78576|7302
1744308000000|2025-04-10 18:00:00|79315|79274|79493|79452|79854|79813|79209|79168|6630
1744311600000|2025-04-10 19:00:00|79491|79450|79608|79567|79988|79947|79306|79265|6771
1744315200000|2025-04-10 20:00:00|79609|79568|79903|79862|79917|79876|79557|79516|2864
1744318800000|2025-04-10 21:00:00|79905|79864|79699|79658|79988|79947|79664|79623|1356
1744322400000|2025-04-10 22:00:00|79700|79659|79675|79634|79890|79849|79523|79482|1603
1744326000000|2025-04-10 23:00:00|79674|79633|79576|79535|79714|79673|79381|79340|2509
1744329600000|2025-04-11 00:00:00|79573|79532|79017|78976|79720|79679|78955|78914|3997
1744333200000|2025-04-11 01:00:00|79023|78982|80409|80368|80409|80368|79004|78963|2629
1744336800000|2025-04-11 02:00:00|80413|80372|80277|80236|80763|80722|80159|80118|2596
1744340400000|2025-04-11 03:00:00|80281|80240|80803|80762|80859|80818|80277|80236|2386
1744344000000|2025-04-11 04:00:00|80811|80770|80877|80836|81029|80988|80711|80670|1953
1744347600000|2025-04-11 05:00:00|80876|80835|80793|80752|80883|80842|80502|80461|2187
1744351200000|2025-04-11 06:00:00|80794|80753|81080|81039|81263|81222|80794|80753|1971
1744354800000|2025-04-11 07:00:00|81082|81041|81257|81216|81407|81366|80847|80806|2043
1744358400000|2025-04-11 08:00:00|81263|81222|81587|81546|81836|81795|80802|80761|4249
1744362000000|2025-04-11 09:00:00|81589|81548|82383|82342|82394|82353|81438|81397|2902
1744365600000|2025-04-11 10:00:00|82386|82345|82685|82644|82932|82891|82283|82242|2864
1744369200000|2025-04-11 11:00:00|82683|82642|82123|82082|82871|82830|82013|81972|2996
1744372800000|2025-04-11 12:00:00|82121|82080|82072|82031|82480|82439|81839|81798|3071
1744376400000|2025-04-11 13:00:00|82073|82032|82915|82874|83266|83225|81821|81780|5505
1744380000000|2025-04-11 14:00:00|82920|82879|81874|81833|82920|82879|81325|81284|5585
1744383600000|2025-04-11 15:00:00|81872|81831|82482|82441|82642|82601|81705|81664|4095
1744387200000|2025-04-11 16:00:00|82485|82444|82773|82732|82984|82943|82001|81960|3177
1744390800000|2025-04-11 17:00:00|82776|82735|83907|83866|84019|83978|82701|82660|4880
1744394400000|2025-04-11 18:00:00|83908|83867|83597|83556|84178|84137|83512|83471|4232
1744398000000|2025-04-11 19:00:00|83596|83555|83846|83805|83941|83900|83581|83540|3341
1744401600000|2025-04-11 20:00:00|83835|83794|83867|83826|84020|83979|83700|83659|1893
1744441200000|2025-04-12 07:00:00|83563|83522|83731|83690|83770|83729|83494|83453|1711
1744444800000|2025-04-12 08:00:00|83734|83693|83598|83557|83998|83957|83522|83481|325
1744448400000|2025-04-12 09:00:00|83610|83569|83537|83496|83759|83718|83462|83421|240
1744452000000|2025-04-12 10:00:00|83536|83495|83405|83364|83536|83495|83320|83279|142
1744455600000|2025-04-12 11:00:00|83407|83366|83520|83479|83610|83569|83407|83366|271
1744459200000|2025-04-12 12:00:00|83521|83480|83820|83779|83861|83820|83493|83452|427
1744462800000|2025-04-12 13:00:00|83825|83784|84471|84430|84635|84594|83613|83572|606
1744466400000|2025-04-12 14:00:00|84474|84433|84891|84850|85210|85169|84342|84301|839
1744470000000|2025-04-12 15:00:00|84881|84840|85021|84980|85393|85352|84670|84629|689
1744473600000|2025-04-12 16:00:00|85022|84981|84671|84630|85146|85105|84593|84552|403
1744477200000|2025-04-12 17:00:00|84673|84632|84748|84707|84848|84807|84419|84378|336
1744480800000|2025-04-12 18:00:00|84751|84710|85182|85141|85189|85148|84751|84710|184
1744484400000|2025-04-12 19:00:00|85185|85144|84918|84877|85255|85214|84857|84816|406
1744488000000|2025-04-12 20:00:00|84927|84886|85526|85485|85871|85830|84927|84886|448
1744491600000|2025-04-12 21:00:00|85524|85483|85431|85390|85573|85532|85327|85286|375
1744495200000|2025-04-12 22:00:00|85434|85393|85401|85360|85694|85653|85401|85360|260
1744498800000|2025-04-12 23:00:00|85402|85361|85305|85264|85441|85400|85221|85180|384
1744502400000|2025-04-13 00:00:00|85302|85261|85520|85479|85520|85479|85067|85026|275
1744506000000|2025-04-13 01:00:00|85512|85471|85285|85244|86057|86016|85159|85118|793
1744509600000|2025-04-13 02:00:00|85286|85245|85314|85273|85394|85353|84765|84724|443
1744513200000|2025-04-13 03:00:00|85316|85275|85449|85408|85703|85662|85261|85220|397
1744516800000|2025-04-13 04:00:00|85446|85405|84575|84534|85446|85405|84513|84472|524
1744520400000|2025-04-13 05:00:00|84577|84536|84500|84459|84794|84753|84419|84378|496
1744524000000|2025-04-13 06:00:00|84502|84461|84636|84595|84800|84759|84502|84461|323
1744527600000|2025-04-13 07:00:00|84631|84590|84474|84433|84755|84714|84474|84433|252
1744531200000|2025-04-13 08:00:00|84450|84409|84662|84621|84662|84621|84315|84274|316
1744534800000|2025-04-13 09:00:00|84663|84622|84899|84858|84934|84893|84533|84492|251
1744538400000|2025-04-13 10:00:00|84896|84855|84697|84656|84899|84858|84576|84535|250
1744542000000|2025-04-13 11:00:00|84702|84661|84467|84426|84710|84669|84259|84218|264
1744545600000|2025-04-13 12:00:00|84469|84428|84413|84372|84659|84618|84272|84231|590
1744549200000|2025-04-13 13:00:00|84416|84375|83531|83490|84554|84513|83490|83449|861
1744552800000|2025-04-13 14:00:00|83534|83493|84070|84029|84103|84062|83506|83465|533
1744556400000|2025-04-13 15:00:00|84067|84026|83841|83800|84067|84026|83696|83655|495
1744560000000|2025-04-13 16:00:00|83843|83802|84227|84186|84370|84329|83843|83802|523
1744563600000|2025-04-13 17:00:00|84225|84184|84821|84780|84957|84916|84224|84183|628
1744567200000|2025-04-13 18:00:00|84820|84779|84714|84673|84944|84903|84571|84530|381
1744570800000|2025-04-13 19:00:00|84720|84679|83937|83896|84731|84690|83064|83023|943
1744574400000|2025-04-13 20:00:00|83940|83899|83505|83464|84386|84345|83221|83180|1079
1744578000000|2025-04-13 21:00:00|83502|83461|83614|83573|83769|83728|83054|83013|1049
1744581600000|2025-04-13 22:00:00|83611|83570|83335|83294|83819|83778|83208|83167|651
1744585200000|2025-04-13 23:00:00|83332|83291|83759|83718|83836|83795|83217|83176|2703
1744588800000|2025-04-14 00:00:00|83762|83721|84330|84289|85090|85049|83674|83633|5072
1744592400000|2025-04-14 01:00:00|84329|84288|84226|84185|84648|84607|84074|84033|4410
1744596000000|2025-04-14 02:00:00|84242|84201|85132|85091|85520|85479|84026|83985|5018
1744599600000|2025-04-14 03:00:00|85131|85090|84566|84525|85140|85099|84458|84417|4330
1744603200000|2025-04-14 04:00:00|84578|84537|84866|84825|85102|85061|84429|84388|2520
1744606800000|2025-04-14 05:00:00|84870|84829|84576|84535|84990|84949|84344|84303|2398
1744610400000|2025-04-14 06:00:00|84578|84537|84628|84587|84654|84613|84298|84257|2133
1744614000000|2025-04-14 07:00:00|84638|84597|84591|84548|84783|84742|84257|84216|3551
1744617600000|2025-04-14 08:00:00|84602|84559|84774|84731|84954|84911|84461|84418|2247
1744621200000|2025-04-14 09:00:00|84777|84734|84470|84427|84928|84885|84259|84216|1577
1744624800000|2025-04-14 10:00:00|84466|84423|84665|84622|84831|84788|84325|84282|3124
1744628400000|2025-04-14 11:00:00|84666|84623|84945|84902|84961|84918|84517|84474|4747
1744632000000|2025-04-14 12:00:00|84947|84904|85146|85103|85235|85192|84755|84712|3175
1744635600000|2025-04-14 13:00:00|85150|85107|84380|84337|85274|85231|84077|84034|5795
1744639200000|2025-04-14 14:00:00|84383|84340|85433|85390|85808|85765|84289|84246|4820
1744642800000|2025-04-14 15:00:00|85430|85387|84120|84077|85474|85431|83749|83706|6203
1744646400000|2025-04-14 16:00:00|84110|84067|84359|84316|84676|84633|83895|83852|5836
1744650000000|2025-04-14 17:00:00|84362|84319|84884|84841|84913|84870|84226|84183|5170
1744653600000|2025-04-14 18:00:00|84891|84848|85009|84966|85073|85030|84706|84663|4188
1744657200000|2025-04-14 19:00:00|85020|84977|84933|84890|85221|85178|84790|84747|3836
1744660800000|2025-04-14 20:00:00|84948|84905|84869|84826|84997|84954|84549|84506|2949
1744664400000|2025-04-14 21:00:00|84868|84825|84730|84687|84987|84944|84481|84438|1748
1744668000000|2025-04-14 22:00:00|84731|84688|84525|84482|84762|84719|84481|84438|2923
1744671600000|2025-04-14 23:00:00|84509|84466|84604|84561|84775|84732|84451|84408|2064
1744675200000|2025-04-15 00:00:00|84629|84586|84927|84884|84927|84884|84364|84321|2311
1744678800000|2025-04-15 01:00:00|84915|84872|84979|84936|85146|85103|84549|84506|2377
1744682400000|2025-04-15 02:00:00|84988|84945|85238|85195|85295|85252|84675|84632|1420
1744686000000|2025-04-15 03:00:00|85241|85198|85399|85356|85408|85365|85091|85048|1254
1744689600000|2025-04-15 04:00:00|85380|85337|85488|85445|85520|85477|85167|85124|1074
1744693200000|2025-04-15 05:00:00|85492|85449|85557|85514|85860|85817|85488|85445|1242
1744696800000|2025-04-15 06:00:00|85552|85509|85412|85369|85702|85659|85369|85326|1144
1744700400000|2025-04-15 07:00:00|85445|85402|85765|85722|85777|85734|85413|85370|1021
1744704000000|2025-04-15 08:00:00|85762|85719|85860|85817|85983|85940|85717|85674|1037
1744707600000|2025-04-15 09:00:00|85858|85815|85994|85951|85994|85951|85627|85584|1050
1744711200000|2025-04-15 10:00:00|85999|85956|85658|85615|86014|85971|85482|85439|1900
1744714800000|2025-04-15 11:00:00|85662|85619|85606|85563|85689|85646|85378|85335|1588
1744718400000|2025-04-15 12:00:00|85607|85564|85829|85786|85829|85786|85471|85428|1759
1744722000000|2025-04-15 13:00:00|85834|85791|85610|85567|86471|86428|85542|85499|4842
1744725600000|2025-04-15 14:00:00|85618|85575|85170|85127|85983|85940|84872|84829|6433
1744729200000|2025-04-15 15:00:00|85178|85135|84937|84894|85397|85354|84662|84619|4590
1744732800000|2025-04-15 16:00:00|84939|84896|84883|84840|85168|85125|84810|84767|3783
1744736400000|2025-04-15 17:00:00|84902|84859|84501|84458|85027|84984|84451|84408|2842
1744740000000|2025-04-15 18:00:00|84498|84455|84224|84181|84630|84587|84188|84145|2518
1744743600000|2025-04-15 19:00:00|84217|84174|84033|83990|84257|84214|83935|83892|1543
1744747200000|2025-04-15 20:00:00|84025|83982|84048|84005|84229|84186|83845|83802|1429
1744750800000|2025-04-15 21:00:00|84041|83998|84201|84158|84247|84204|83903|83860|1806
1744754400000|2025-04-15 22:00:00|84203|84160|83856|83813|84203|84160|83722|83679|2465
1744758000000|2025-04-15 23:00:00|83855|83812|83655|83612|83865|83822|83634|83591|1902
1744761600000|2025-04-16 00:00:00|83654|83611|83166|83123|83711|83668|83013|82970|3963
1744765200000|2025-04-16 01:00:00|83160|83117|83648|83605|83663|83620|83124|83081|3966
1744768800000|2025-04-16 02:00:00|83649|83606|83908|83865|83925|83882|83591|83548|2198
1744772400000|2025-04-16 03:00:00|83914|83871|83702|83659|83955|83912|83690|83647|1143
1744776000000|2025-04-16 04:00:00|83704|83661|83602|83559|83813|83770|83434|83391|1721
1744779600000|2025-04-16 05:00:00|83596|83553|83376|83333|83814|83771|83254|83211|3165
1744783200000|2025-04-16 06:00:00|83374|83331|83664|83621|83738|83695|83285|83242|1778
1744786800000|2025-04-16 07:00:00|83667|83624|83372|83329|83764|83721|83334|83291|1839
1744790400000|2025-04-16 08:00:00|83375|83332|83754|83711|84120|84077|83166|83123|4765
1744794000000|2025-04-16 09:00:00|83758|83715|83626|83583|83958|83915|83624|83581|2753
1744797600000|2025-04-16 10:00:00|83620|83577|83960|83917|84010|83967|83604|83561|2433
1744801200000|2025-04-16 11:00:00|83961|83918|84070|84027|84136|84093|83800|83757|2113
1744804800000|2025-04-16 12:00:00|84071|84028|83785|83742|84283|84240|83755|83712|2985
1744808400000|2025-04-16 13:00:00|83770|83727|83770|83727|84200|84157|83544|83501|5885
1744812000000|2025-04-16 14:00:00|83760|83717|84627|84584|84876|84833|83760|83717|4241
1744815600000|2025-04-16 15:00:00|84631|84588|84874|84831|85274|85231|84520|84477|5028
1744819200000|2025-04-16 16:00:00|84876|84833|85077|85034|85259|85216|84739|84696|3711
1744822800000|2025-04-16 17:00:00|85074|85031|83324|83281|85527|85484|83324|83281|6886
1744826400000|2025-04-16 18:00:00|83336|83293|84053|84010|84490|84447|83336|83293|8972
1744830000000|2025-04-16 19:00:00|84065|84022|84366|84323|84498|84455|83827|83784|5320
1744833600000|2025-04-16 20:00:00|84361|84318|84331|84288|84671|84628|84278|84235|3330
1744837200000|2025-04-16 21:00:00|84329|84286|84572|84529|84693|84650|84294|84251|2336
1744840800000|2025-04-16 22:00:00|84573|84530|84483|84440|84619|84576|84331|84288|2150
1744844400000|2025-04-16 23:00:00|84487|84444|84067|84024|84519|84476|84067|84024|1741
1744848000000|2025-04-17 00:00:00|84053|84010|84232|84189|84237|84194|83966|83923|2785
1744851600000|2025-04-17 01:00:00|84223|84180|84363|84320|84518|84475|84146|84103|2253
1744855200000|2025-04-17 02:00:00|84361|84318|84297|84254|84361|84318|84050|84007|2192
1744858800000|2025-04-17 03:00:00|84305|84262|84027|83984|84321|84278|83845|83802|1837
1744862400000|2025-04-17 04:00:00|84024|83981|84178|84135|84204|84161|83923|83880|1458
1744866000000|2025-04-17 05:00:00|84182|84139|84407|84364|84511|84468|84113|84070|1633
1744869600000|2025-04-17 06:00:00|84408|84365|84800|84757|84871|84828|84346|84303|2006
1744873200000|2025-04-17 07:00:00|84802|84759|84694|84651|85068|85025|84623|84580|1859
1744876800000|2025-04-17 08:00:00|84697|84654|84470|84427|84794|84751|84431|84388|966
1744880400000|2025-04-17 09:00:00|84473|84430|84485|84442|84537|84494|84362|84319|1485
1744884000000|2025-04-17 10:00:00|84488|84445|84385|84342|84517|84474|84206|84163|1355
1744887600000|2025-04-17 11:00:00|84386|84343|84574|84531|84754|84711|84299|84256|1949
1744891200000|2025-04-17 12:00:00|84575|84532|84785|84742|84866|84823|84574|84531|2249
1744894800000|2025-04-17 13:00:00|84784|84741|84487|84444|84784|84741|84339|84296|4436
1744898400000|2025-04-17 14:00:00|84486|84443|84105|84062|84488|84445|83772|83729|3271
1744902000000|2025-04-17 15:00:00|84119|84076|84556|84513|84703|84660|84119|84076|2966
1744905600000|2025-04-17 16:00:00|84560|84517|84954|84911|85086|85043|84428|84385|4557
1744909200000|2025-04-17 17:00:00|84956|84913|85132|85089|85233|85190|84797|84754|3960
1744912800000|2025-04-17 18:00:00|85137|85094|84941|84898|85498|85455|84941|84898|2595
1744916400000|2025-04-17 19:00:00|84944|84901|84892|84849|85152|85109|84565|84522|2764
1744920000000|2025-04-17 20:00:00|84886|84843|85162|85119|85162|85119|84872|84829|1211
1744923600000|2025-04-17 21:00:00|85161|85118|85090|85047|85161|85118|84922|84879|905
1744927200000|2025-04-17 22:00:00|85073|85030|84765|84722|85123|85080|84765|84722|1427
1744930800000|2025-04-17 23:00:00|84768|84725|84975|84932|85046|85003|84768|84725|1556
1744934400000|2025-04-18 00:00:00|84976|84933|84844|84801|85046|85003|84766|84723|1773
1744938000000|2025-04-18 01:00:00|84853|84810|84953|84910|85142|85099|84853|84810|1456
1744941600000|2025-04-18 02:00:00|84955|84912|84918|84875|85009|84966|84836|84793|1009
1744945200000|2025-04-18 03:00:00|84926|84883|84853|84810|84928|84885|84776|84733|547
1744948800000|2025-04-18 04:00:00|84865|84822|84700|84657|84873|84830|84633|84590|698
1744952400000|2025-04-18 05:00:00|84697|84654|84763|84720|84768|84725|84543|84500|1399
1744956000000|2025-04-18 06:00:00|84770|84727|84744|84701|84798|84755|84611|84568|951
1744959600000|2025-04-18 07:00:00|84743|84700|84681|84638|84757|84714|84452|84409|850
1744963200000|2025-04-18 08:00:00|84684|84641|84667|84624|84784|84741|84619|84576|931
1744966800000|2025-04-18 09:00:00|84670|84627|84559|84516|84670|84627|84542|84499|896
1744970400000|2025-04-18 10:00:00|84561|84518|84531|84488|84673|84630|84512|84469|832
1744974000000|2025-04-18 11:00:00|84543|84500|84684|84641|84687|84644|84491|84448|1242
1744977600000|2025-04-18 12:00:00|84688|84645|84661|84618|84764|84721|84580|84537|1056
1744981200000|2025-04-18 13:00:00|84656|84613|84588|84545|84656|84613|84494|84451|1094
1744984800000|2025-04-18 14:00:00|84587|84544|84598|84555|84638|84595|84410|84367|888
1744988400000|2025-04-18 15:00:00|84595|84552|84395|84352|84616|84573|84362|84319|1471
1744992000000|2025-04-18 16:00:00|84394|84351|84494|84451|84551|84508|84329|84286|1043
1744995600000|2025-04-18 17:00:00|84495|84452|84581|84538|84623|84580|84400|84357|1130
1744999200000|2025-04-18 18:00:00|84577|84534|84627|84584|84643|84600|84519|84476|1365
1745002800000|2025-04-18 19:00:00|84631|84588|84578|84535|84643|84600|84526|84483|1045
1745006400000|2025-04-18 20:00:00|84579|84536|84555|84512|84642|84599|84492|84449|668
1745046000000|2025-04-19 07:00:00|84942|84899|85241|85198|85260|85217|84941|84898|409
1745049600000|2025-04-19 08:00:00|85242|85199|85342|85299|85397|85354|85132|85089|677
1745053200000|2025-04-19 09:00:00|85334|85291|85363|85320|85452|85409|85252|85209|937
1745056800000|2025-04-19 10:00:00|85357|85314|85275|85232|85363|85320|85177|85134|972
1745060400000|2025-04-19 11:00:00|85274|85231|85239|85196|85310|85267|85150|85107|794
1745064000000|2025-04-19 12:00:00|85235|85192|85311|85268|85349|85306|85224|85181|591
1745067600000|2025-04-19 13:00:00|85310|85267|85491|85448|85500|85457|85228|85185|1068
1745071200000|2025-04-19 14:00:00|85493|85450|85425|85382|85500|85457|85380|85337|572
1745074800000|2025-04-19 15:00:00|85424|85381|85202|85159|85633|85590|85140|85097|998
1745078400000|2025-04-19 16:00:00|85192|85149|84865|84822|85327|85284|84735|84692|1411
1745082000000|2025-04-19 17:00:00|84861|84818|85231|85188|85231|85188|84855|84812|1342
1745085600000|2025-04-19 18:00:00|85232|85189|85157|85114|85315|85272|85153|85110|982
1745089200000|2025-04-19 19:00:00|85160|85117|85108|85065|85220|85177|85060|85017|789
1745092800000|2025-04-19 20:00:00|85120|85077|85200|85157|85282|85239|85025|84982|857
1745096400000|2025-04-19 21:00:00|85195|85152|85356|85313|85367|85324|85195|85152|765
1745100000000|2025-04-19 22:00:00|85353|85310|85272|85229|85367|85324|85231|85188|716
1745103600000|2025-04-19 23:00:00|85271|85228|85096|85053|85272|85229|85091|85048|794
1745107200000|2025-04-20 00:00:00|85095|85052|85178|85135|85233|85190|85071|85028|1183
1745110800000|2025-04-20 01:00:00|85180|85137|85326|85283|85326|85283|85169|85126|899
1745114400000|2025-04-20 02:00:00|85327|85284|85252|85209|85327|85284|85217|85174|510
1745118000000|2025-04-20 03:00:00|85277|85234|85180|85137|85278|85235|85148|85105|384
1745121600000|2025-04-20 04:00:00|85184|85141|85224|85181|85255|85212|85132|85089|320
1745125200000|2025-04-20 05:00:00|85223|85180|85122|85079|85223|85180|85122|85079|222
1745128800000|2025-04-20 06:00:00|85115|85072|84976|84933|85176|85133|84886|84843|452
1745132400000|2025-04-20 07:00:00|84973|84930|84813|84770|84973|84930|84705|84662|1329
1745136000000|2025-04-20 08:00:00|84808|84765|84663|84620|84809|84766|84657|84614|531
1745139600000|2025-04-20 09:00:00|84659|84616|84576|84533|84663|84620|84482|84439|517
1745143200000|2025-04-20 10:00:00|84570|84527|84196|84153|84570|84527|84026|83983|1112
1745146800000|2025-04-20 11:00:00|84195|84152|84148|84105|84258|84215|83996|83953|1199
1745150400000|2025-04-20 12:00:00|84140|84097|84397|84354|84503|84460|84138|84095|624
1745154000000|2025-04-20 13:00:00|84396|84353|84372|84327|84463|84420|84214|84171|738
1745157600000|2025-04-20 14:00:00|84371|84326|84662|84619|84672|84629|84311|84268|1194
1745161200000|2025-04-20 15:00:00|84661|84618|84384|84341|84661|84618|84352|84309|1194
1745164800000|2025-04-20 16:00:00|84387|84344|84633|84590|84646|84603|84307|84264|1649
1745168400000|2025-04-20 17:00:00|84632|84589|84606|84563|84647|84604|84475|84432|1045
1745172000000|2025-04-20 18:00:00|84605|84562|84604|84561|84663|84620|84503|84460|1003
1745175600000|2025-04-20 19:00:00|84605|84562|84668|84625|84673|84630|84545|84502|766
1745179200000|2025-04-20 20:00:00|84667|84624|85144|85101|85251|85208|84651|84608|1417
1745182800000|2025-04-20 21:00:00|85120|85077|85026|84983|85203|85160|84949|84906|965
1745186400000|2025-04-20 22:00:00|85024|84981|84853|84810|85029|84986|84704|84661|1212
1745190000000|2025-04-20 23:00:00|84855|84812|85195|85152|85293|85250|84855|84812|1952
1745193600000|2025-04-21 00:00:00|85211|85168|86606|86563|87004|86961|85155|85112|4318
1745197200000|2025-04-21 01:00:00|86604|86561|87299|87256|87458|87415|86604|86561|4322
1745200800000|2025-04-21 02:00:00|87301|87258|87388|87345|87646|87603|87154|87111|3918
1745204400000|2025-04-21 03:00:00|87395|87352|87212|87169|87643|87600|87197|87154|2537
1745208000000|2025-04-21 04:00:00|87219|87176|87403|87360|87408|87365|87095|87052|1956
1745211600000|2025-04-21 05:00:00|87404|87361|87563|87520|87701|87658|87364|87321|1416
1745215200000|2025-04-21 06:00:00|87571|87528|87549|87506|87719|87676|87417|87374|1432
1745218800000|2025-04-21 07:00:00|87550|87507|87453|87410|87618|87575|87379|87336|548
1745222400000|2025-04-21 08:00:00|87450|87407|87611|87568|87723|87680|87450|87407|1108
1745226000000|2025-04-21 09:00:00|87608|87565|87516|87473|87782|87739|87356|87313|915
1745229600000|2025-04-21 10:00:00|87517|87474|87366|87323|87564|87521|87278|87235|561
1745233200000|2025-04-21 11:00:00|87367|87324|87010|86967|87370|87327|86703|86660|1826
1745236800000|2025-04-21 12:00:00|86998|86955|87069|87026|87522|87479|86998|86955|1691
1745240400000|2025-04-21 13:00:00|87064|87021|87084|87041|87566|87523|86824|86781|3172
1745244000000|2025-04-21 14:00:00|87085|87042|88289|88246|88530|88487|87007|86964|4908
1745247600000|2025-04-21 15:00:00|88284|88241|88106|88063|88430|88387|87952|87909|3888
1745251200000|2025-04-21 16:00:00|88104|88061|87198|87155|88305|88262|87094|87051|3236
1745254800000|2025-04-21 17:00:00|87168|87125|86891|86848|87331|87288|86422|86379|3554
1745258400000|2025-04-21 18:00:00|86887|86844|86859|86816|87081|87038|86678|86635|2679
1745262000000|2025-04-21 19:00:00|86816|86773|87431|87388|87503|87460|86759|86716|2444
1745265600000|2025-04-21 20:00:00|87424|87381|87361|87318|87452|87409|87165|87122|825
1745269200000|2025-04-21 21:00:00|87402|87359|87306|87263|87409|87366|86951|86908|738
1745272800000|2025-04-21 22:00:00|87292|87249|87194|87151|87292|87249|86979|86936|898
1745276400000|2025-04-21 23:00:00|87193|87150|87524|87481|87611|87568|87046|87003|746
1745280000000|2025-04-22 00:00:00|87528|87485|87701|87658|87708|87665|87118|87075|2361
1745283600000|2025-04-22 01:00:00|87709|87666|88443|88400|88846|88803|87532|87489|3432
1745287200000|2025-04-22 02:00:00|88421|88378|88203|88160|88707|88664|87935|87892|2226
1745290800000|2025-04-22 03:00:00|88202|88159|88183|88140|88297|88254|87872|87829|1464
1745294400000|2025-04-22 04:00:00|88185|88142|88079|88036|88385|88342|88072|88029|707
1745298000000|2025-04-22 05:00:00|88077|88034|88408|88365|88413|88370|88002|87959|601
1745301600000|2025-04-22 06:00:00|88412|88369|88265|88222|88440|88397|88032|87989|504
1745305200000|2025-04-22 07:00:00|88274|88231|88510|88467|88512|88469|88201|88158|1210
1745308800000|2025-04-22 08:00:00|88512|88469|88434|88391|88683|88640|88348|88305|1578
1745312400000|2025-04-22 09:00:00|88433|88390|88566|88523|88603|88560|88340|88297|1190
1745316000000|2025-04-22 10:00:00|88551|88508|88552|88509|88607|88564|88289|88246|1296
1745319600000|2025-04-22 11:00:00|88551|88508|88660|88617|88703|88660|88526|88483|862
1745323200000|2025-04-22 12:00:00|88659|88616|89022|88979|89231|89188|88537|88494|2109
1745326800000|2025-04-22 13:00:00|89023|88980|90266|90223|90504|90461|89020|88977|4527
1745330400000|2025-04-22 14:00:00|90265|90222|90886|90843|90985|90942|90127|90084|3471
1745334000000|2025-04-22 15:00:00|90884|90841|91018|90975|91505|91462|90520|90477|4192
1745337600000|2025-04-22 16:00:00|91019|90976|90760|90717|91109|91066|90746|90703|2247
1745341200000|2025-04-22 17:00:00|90766|90723|91509|91466|91547|91504|90765|90722|2567
1745344800000|2025-04-22 18:00:00|91520|91477|91592|91549|91692|91649|91240|91197|1802
1745348400000|2025-04-22 19:00:00|91593|91550|91576|91533|91765|91722|91076|91033|1442
1745352000000|2025-04-22 20:00:00|91566|91523|91211|91168|91590|91547|91163|91120|879
1745355600000|2025-04-22 21:00:00|91207|91164|93045|93002|93909|93866|91137|91094|4103
1745359200000|2025-04-22 22:00:00|93048|93005|92841|92798|93309|93266|92609|92566|3900
1745362800000|2025-04-22 23:00:00|92846|92803|93498|93455|93890|93847|92846|92803|2985
1745366400000|2025-04-23 00:00:00|93502|93459|92929|92886|93919|93876|92888|92845|2000
1745370000000|2025-04-23 01:00:00|92932|92889|92697|92654|93517|93474|92682|92639|1757
1745373600000|2025-04-23 02:00:00|92698|92655|92926|92883|93261|93218|92682|92639|1472
1745377200000|2025-04-23 03:00:00|92921|92878|93212|93169|93224|93181|92747|92704|639
1745380800000|2025-04-23 04:00:00|93213|93170|93692|93649|93692|93649|93084|93041|876
1745384400000|2025-04-23 05:00:00|93679|93636|93527|93484|93679|93636|93365|93322|953
1745388000000|2025-04-23 06:00:00|93528|93485|93693|93650|93889|93846|93474|93431|875
1745391600000|2025-04-23 07:00:00|93697|93654|94166|94123|94239|94196|93538|93495|940
1745395200000|2025-04-23 08:00:00|94167|94124|94331|94288|94498|94455|93977|93934|1520
1745398800000|2025-04-23 09:00:00|94332|94289|93957|93914|94413|94370|93957|93914|574
1745402400000|2025-04-23 10:00:00|93952|93909|93772|93729|93952|93909|93424|93381|1525
1745406000000|2025-04-23 11:00:00|93766|93723|93506|93463|93800|93757|93417|93374|930
1745409600000|2025-04-23 12:00:00|93507|93464|93797|93754|93885|93842|93488|93445|1192
1745413200000|2025-04-23 13:00:00|93799|93756|93052|93009|94648|94605|92944|92901|3953
1745416800000|2025-04-23 14:00:00|93053|93010|92997|92954|93685|93642|92754|92711|3330
1745420400000|2025-04-23 15:00:00|92990|92947|93233|93190|93269|93226|91989|91946|3830
1745424000000|2025-04-23 16:00:00|93235|93192|93690|93647|93761|93718|92964|92921|2642
1745427600000|2025-04-23 17:00:00|93683|93640|93936|93893|93966|93923|93520|93477|1666
1745431200000|2025-04-23 18:00:00|93928|93885|93679|93636|94249|94206|93679|93636|1563
1745434800000|2025-04-23 19:00:00|93670|93627|93593|93550|93670|93627|93028|92985|1354
1745438400000|2025-04-23 20:00:00|93598|93555|93735|93692|93927|93884|93546|93503|1229
1745442000000|2025-04-23 21:00:00|93733|93690|93535|93492|93941|93898|93372|93329|1092
1745445600000|2025-04-23 22:00:00|93540|93497|93820|93777|93820|93777|93308|93265|1070
1745449200000|2025-04-23 23:00:00|93821|93778|93725|93682|93877|93834|93603|93560|579
1745452800000|2025-04-24 00:00:00|93723|93680|93444|93401|93814|93771|93333|93290|1473
1745456400000|2025-04-24 01:00:00|93422|93379|93583|93540|93648|93605|93147|93104|1505
1745460000000|2025-04-24 02:00:00|93582|93539|93155|93112|93673|93630|93129|93086|1335
1745463600000|2025-04-24 03:00:00|93153|93110|92725|92682|93349|93306|92725|92682|1511
1745467200000|2025-04-24 04:00:00|92732|92689|92793|92750|92849|92806|92443|92400|1445
1745470800000|2025-04-24 05:00:00|92794|92751|92631|92588|92929|92886|92596|92553|689
1745474400000|2025-04-24 06:00:00|92636|92593|92453|92410|92693|92650|92318|92275|908
1745478000000|2025-04-24 07:00:00|92452|92409|92244|92201|92633|92590|92168|92125|1190
1745481600000|2025-04-24 08:00:00|92247|92204|92062|92019|92387|92344|91728|91685|1894
1745485200000|2025-04-24 09:00:00|92063|92020|92501|92458|92576|92533|92031|91988|1138
1745488800000|2025-04-24 10:00:00|92502|92459|92586|92543|92667|92624|92405|92362|744
1745492400000|2025-04-24 11:00:00|92585|92542|92644|92601|92665|92622|92325|92282|689
1745496000000|2025-04-24 12:00:00|92649|92606|92808|92765|92823|92780|92498|92455|1127
1745499600000|2025-04-24 13:00:00|92815|92772|92876|92833|93020|92977|92626|92583|2069
1745503200000|2025-04-24 14:00:00|92866|92823|93136|93093|93431|93388|92705|92662|2786
1745506800000|2025-04-24 15:00:00|93142|93099|93275|93232|93479|93436|93083|93040|2059
1745510400000|2025-04-24 16:00:00|93279|93236|93422|93379|93648|93605|93279|93236|1230
1745514000000|2025-04-24 17:00:00|93416|93373|93063|93020|93457|93414|92761|92718|2421
1745517600000|2025-04-24 18:00:00|93057|93014|93444|93401|93501|93458|93057|93014|1793
1745521200000|2025-04-24 19:00:00|93445|93402|93632|93589|93725|93682|93286|93243|641
1745524800000|2025-04-24 20:00:00|93639|93596|93491|93448|93689|93646|93374|93331|620
1745528400000|2025-04-24 21:00:00|93497|93454|93410|93367|93624|93581|93130|93087|947
1745532000000|2025-04-24 22:00:00|93413|93370|93487|93444|93642|93599|93390|93347|631
1745535600000|2025-04-24 23:00:00|93486|93443|94026|93983|94033|93990|93448|93405|763
1745539200000|2025-04-25 00:00:00|94028|93985|93951|93908|94039|93996|93605|93562|917
1745542800000|2025-04-25 01:00:00|93958|93915|93729|93686|94468|94425|93711|93668|1420
1745546400000|2025-04-25 02:00:00|93730|93687|93032|92989|93901|93858|92958|92915|1287
1745550000000|2025-04-25 03:00:00|93023|92980|93348|93305|93413|93370|92918|92875|992
1745553600000|2025-04-25 04:00:00|93349|93306|93117|93074|93539|93496|93117|93074|731
1745557200000|2025-04-25 05:00:00|93112|93069|93262|93219|93468|93425|93096|93053|560
1745560800000|2025-04-25 06:00:00|93263|93220|93596|93553|93660|93617|93258|93215|700
1745564400000|2025-04-25 07:00:00|93605|93562|93833|93790|93874|93831|93551|93508|1135
1745568000000|2025-04-25 08:00:00|93834|93791|93725|93682|93913|93870|93673|93630|871
1745571600000|2025-04-25 09:00:00|93723|93680|93866|93823|93890|93847|93615|93572|669
1745575200000|2025-04-25 10:00:00|93864|93821|93684|93641|93972|93929|93647|93604|1122
1745578800000|2025-04-25 11:00:00|93685|93642|94654|94611|94693|94650|93685|93642|1356
1745582400000|2025-04-25 12:00:00|94659|94616|94493|94450|95023|94980|94395|94352|2689
1745586000000|2025-04-25 13:00:00|94492|94449|94498|94455|94754|94711|94059|94016|2665
1745589600000|2025-04-25 14:00:00|94504|94461|95494|95451|95864|95821|94504|94461|3811
1745593200000|2025-04-25 15:00:00|95505|95462|95182|95139|95763|95720|94951|94908|2550
1745596800000|2025-04-25 16:00:00|95184|95141|95320|95277|95448|95405|94844|94801|888
1745600400000|2025-04-25 17:00:00|95319|95276|94603|94560|95638|95595|94449|94406|1938
1745604000000|2025-04-25 18:00:00|94605|94562|95066|95023|95315|95272|94605|94562|1100
1745607600000|2025-04-25 19:00:00|95068|95025|95411|95368|95423|95380|95018|94975|771
1745611200000|2025-04-25 20:00:00|95410|95367|95011|94968|95434|95391|94890|94847|431
1745650800000|2025-04-26 07:00:00|94702|94659|94667|94622|94855|94812|94667|94622|447
1745654400000|2025-04-26 08:00:00|94662|94617|94387|94344|94772|94729|94361|94318|1346
1745658000000|2025-04-26 09:00:00|94388|94345|94315|94272|94477|94434|94191|94148|594
1745661600000|2025-04-26 10:00:00|94319|94276|94265|94222|94448|94405|94217|94174|482
1745665200000|2025-04-26 11:00:00|94266|94223|94193|94150|94306|94263|94081|94038|682
1745668800000|2025-04-26 12:00:00|94196|94153|94312|94269|94356|94313|94186|94143|535
1745672400000|2025-04-26 13:00:00|94307|94264|94169|94124|94348|94305|93942|93899|731
1745676000000|2025-04-26 14:00:00|94173|94128|94302|94259|94309|94266|93992|93949|945
1745679600000|2025-04-26 15:00:00|94299|94256|94433|94390|94438|94395|94247|94204|568
1745683200000|2025-04-26 16:00:00|94432|94389|94347|94304|94432|94389|94099|94056|818
1745686800000|2025-04-26 17:00:00|94349|94306|94368|94325|94397|94354|94312|94267|633
1745690400000|2025-04-26 18:00:00|94367|94324|94222|94179|94407|94364|94218|94175|387
1745694000000|2025-04-26 19:00:00|94223|94180|94360|94317|94369|94326|94186|94143|325
1745697600000|2025-04-26 20:00:00|94364|94321|94176|94133|94425|94382|94176|94133|596
1745701200000|2025-04-26 21:00:00|94181|94138|94408|94365|94408|94365|94181|94138|596
1745704800000|2025-04-26 22:00:00|94409|94366|94835|94792|94835|94792|94409|94366|903
1745708400000|2025-04-26 23:00:00|94834|94791|94684|94641|94945|94902|94646|94603|536
1745712000000|2025-04-27 00:00:00|94687|94644|94945|94902|95021|94978|94660|94617|1222
1745715600000|2025-04-27 01:00:00|94947|94904|94183|94140|95368|95325|94160|94117|2394
1745719200000|2025-04-27 02:00:00|94182|94139|94382|94339|94490|94445|94176|94131|793
1745722800000|2025-04-27 03:00:00|94375|94332|94198|94155|94490|94447|94198|94155|494
1745726400000|2025-04-27 04:00:00|94187|94144|94097|94052|94329|94286|94097|94052|286
1745730000000|2025-04-27 05:00:00|94096|94051|93975|93932|94191|94148|93713|93670|990
1745733600000|2025-04-27 06:00:00|93990|93947|94065|94022|94139|94096|93964|93919|362
1745737200000|2025-04-27 07:00:00|94066|94023|94119|94076|94180|94137|93985|93942|286
1745740800000|2025-04-27 08:00:00|94121|94078|94263|94220|94366|94323|94101|94056|628
1745744400000|2025-04-27 09:00:00|94259|94216|94211|94168|94275|94232|94169|94126|329
1745748000000|2025-04-27 10:00:00|94213|94170|94091|94048|94231|94188|94015|93972|256
1745751600000|2025-04-27 11:00:00|94093|94050|93989|93946|94132|94089|93944|93901|401
1745755200000|2025-04-27 12:00:00|93980|93937|93811|93768|94026|93983|93773|93730|485
1745758800000|2025-04-27 13:00:00|93804|93761|94118|94075|94132|94089|93686|93643|798
1745762400000|2025-04-27 14:00:00|94119|94076|94032|93989|94195|94152|93991|93948|622
1745766000000|2025-04-27 15:00:00|94030|93987|93967|93924|94044|94001|93870|93827|408
1745769600000|2025-04-27 16:00:00|93959|93916|93928|93885|93959|93916|93804|93761|549
1745773200000|2025-04-27 17:00:00|93930|93887|94100|94057|94186|94143|93887|93842|655
1745776800000|2025-04-27 18:00:00|94099|94056|94339|94296|94429|94386|94067|94024|451
1745780400000|2025-04-27 19:00:00|94341|94298|94477|94434|94478|94435|94292|94247|395
1745784000000|2025-04-27 20:00:00|94473|94430|94352|94307|94478|94435|94328|94285|415
1745787600000|2025-04-27 21:00:00|94351|94308|94409|94366|94557|94514|94230|94187|449
1745791200000|2025-04-27 22:00:00|94401|94358|94002|93959|94401|94358|93727|93684|1505
1745794800000|2025-04-27 23:00:00|94001|93958|93796|93753|94001|93958|93740|93697|1349
1745798400000|2025-04-28 00:00:00|93795|93752|93503|93460|93860|93817|93425|93382|2919
1745802000000|2025-04-28 01:00:00|93502|93459|93062|93019|93680|93637|92962|92919|3438
1745805600000|2025-04-28 02:00:00|93063|93020|93720|93677|93720|93677|93020|92977|2728
1745809200000|2025-04-28 03:00:00|93718|93675|93962|93919|94096|94053|93607|93564|2051
1745812800000|2025-04-28 04:00:00|93963|93920|94118|94075|94257|94214|93963|93920|1479
1745816400000|2025-04-28 05:00:00|94119|94076|94310|94267|94409|94366|94070|94027|2034
1745820000000|2025-04-28 06:00:00|94349|94306|94677|94634|94730|94687|94349|94306|1952
1745823600000|2025-04-28 07:00:00|94697|94654|94777|94734|94871|94828|94579|94536|1760
1745827200000|2025-04-28 08:00:00|94786|94743|94788|94745|94906|94863|94686|94643|1969
1745830800000|2025-04-28 09:00:00|94790|94747|94813|94770|94945|94902|94776|94733|2352
1745834400000|2025-04-28 10:00:00|94810|94767|95116|95073|95263|95220|94426|94383|3240
1745838000000|2025-04-28 11:00:00|95114|95071|95373|95330|95576|95533|95076|95033|2409
1745841600000|2025-04-28 12:00:00|95375|95332|95401|95358|95614|95571|95150|95107|2191
1745845200000|2025-04-28 13:00:00|95402|95359|94054|94011|95551|95508|94035|93992|3573
1745848800000|2025-04-28 14:00:00|94061|94018|94514|94471|94960|94917|93978|93935|3304
1745852400000|2025-04-28 15:00:00|94511|94468|93913|93870|94606|94563|93716|93673|3506
1745856000000|2025-04-28 16:00:00|93906|93863|93816|93773|94119|94076|93574|93531|2168
1745859600000|2025-04-28 17:00:00|93815|93772|94176|94133|94180|94137|93607|93564|1275
1745863200000|2025-04-28 18:00:00|94184|94141|94283|94240|94295|94252|93890|93847|1022
1745866800000|2025-04-28 19:00:00|94281|94238|94875|94832|94985|94942|94251|94208|1780
1745870400000|2025-04-28 20:00:00|94874|94831|94546|94503|94886|94843|94472|94429|1241
1745874000000|2025-04-28 21:00:00|94545|94502|94614|94571|94619|94576|94407|94364|916
1745877600000|2025-04-28 22:00:00|94612|94569|94886|94843|94947|94904|94559|94516|1369
1745881200000|2025-04-28 23:00:00|94888|94845|95080|95037|95232|95189|94868|94825|1136
1745884800000|2025-04-29 00:00:00|95081|95038|95135|95092|95291|95248|94917|94874|1713
1745888400000|2025-04-29 01:00:00|95134|95091|94936|94893|95511|95468|94826|94783|2390
1745892000000|2025-04-29 02:00:00|94940|94897|94685|94642|95019|94976|94600|94557|2823
1745895600000|2025-04-29 03:00:00|94688|94645|94728|94685|94868|94825|94519|94476|1585
1745899200000|2025-04-29 04:00:00|94734|94691|94431|94388|94940|94897|94406|94363|1467
1745902800000|2025-04-29 05:00:00|94432|94389|94369|94326|94487|94444|94326|94283|1542
1745906400000|2025-04-29 06:00:00|94367|94324|94875|94832|94893|94850|94357|94314|1674
1745910000000|2025-04-29 07:00:00|94877|94834|95013|94970|95033|94990|94810|94767|933
1745913600000|2025-04-29 08:00:00|95023|94980|95109|95066|95181|95138|94917|94874|1191
1745917200000|2025-04-29 09:00:00|95112|95069|95072|95029|95161|95118|94898|94855|1676
1745920800000|2025-04-29 10:00:00|95071|95028|94903|94860|95119|95076|94851|94808|1257
1745924400000|2025-04-29 11:00:00|94904|94861|95215|95172|95366|95323|94899|94856|1617
1745928000000|2025-04-29 12:00:00|95214|95171|94900|94857|95249|95206|94888|94845|1414
1745931600000|2025-04-29 13:00:00|94896|94853|94882|94839|95096|95053|94687|94644|3438
1745935200000|2025-04-29 14:00:00|94876|94833|95122|95079|95337|95294|94650|94607|3058
1745938800000|2025-04-29 15:00:00|95142|95099|94920|94877|95195|95152|94829|94786|1892
1745942400000|2025-04-29 16:00:00|94915|94872|95042|94999|95518|95475|94892|94849|2492
1745946000000|2025-04-29 17:00:00|95044|95001|95316|95273|95426|95383|94756|94713|3287
1745949600000|2025-04-29 18:00:00|95318|95275|95463|95420|95525|95482|95151|95108|2194
1745953200000|2025-04-29 19:00:00|95464|95421|95364|95321|95495|95452|95296|95253|1676
1745956800000|2025-04-29 20:00:00|95365|95322|94897|94854|95466|95423|94881|94838|1519
1745960400000|2025-04-29 21:00:00|94893|94850|94806|94763|95004|94961|94433|94390|2432
1745964000000|2025-04-29 22:00:00|94795|94752|94264|94221|94795|94752|94168|94125|3029
1745967600000|2025-04-29 23:00:00|94259|94216|94377|94334|94412|94369|93919|93876|2897
1745971200000|2025-04-30 00:00:00|94384|94341|94638|94595|94724|94681|94267|94224|2115
1745974800000|2025-04-30 01:00:00|94639|94596|94639|94596|94707|94664|94411|94368|1580
1745978400000|2025-04-30 02:00:00|94638|94595|94754|94711|94888|94845|94568|94525|898
1745982000000|2025-04-30 03:00:00|94753|94710|95135|95092|95205|95162|94628|94585|1171
1745985600000|2025-04-30 04:00:00|95136|95093|95148|95105|95261|95218|94984|94941|2272
1745989200000|2025-04-30 05:00:00|95150|95107|94982|94939|95199|95156|94971|94928|1663
1745992800000|2025-04-30 06:00:00|94993|94950|94844|94801|95048|95005|94844|94801|967
1745996400000|2025-04-30 07:00:00|94845|94802|94703|94660|94957|94914|94600|94557|1121
1746000000000|2025-04-30 08:00:00|94701|94658|94781|94738|94866|94823|94609|94566|1407
1746003600000|2025-04-30 09:00:00|94780|94737|95044|95001|95085|95042|94739|94696|955
1746007200000|2025-04-30 10:00:00|95045|95002|95008|94965|95071|95028|94930|94887|841
1746010800000|2025-04-30 11:00:00|95007|94964|95237|95194|95275|95232|95003|94960|787
1746014400000|2025-04-30 12:00:00|95238|95195|94637|94594|95259|95216|94493|94450|4014
1746018000000|2025-04-30 13:00:00|94641|94598|93293|93250|94732|94689|93284|93241|3057
1746021600000|2025-04-30 14:00:00|93291|93248|93845|93802|94476|94433|93224|93181|3788
1746025200000|2025-04-30 15:00:00|93842|93799|94120|94077|94208|94165|93770|93727|2782
1746028800000|2025-04-30 16:00:00|94123|94080|94049|94006|94285|94242|93647|93604|2780
1746032400000|2025-04-30 17:00:00|94065|94022|94229|94186|94384|94341|93868|93825|2184
1746036000000|2025-04-30 18:00:00|94227|94184|94186|94143|94615|94572|94127|94084|3173
1746039600000|2025-04-30 19:00:00|94187|94144|94267|94224|94359|94316|93877|93834|1423
1746043200000|2025-04-30 20:00:00|94256|94213|94667|94624|94817|94774|94224|94181|1808
1746046800000|2025-04-30 21:00:00|94670|94627|94523|94480|94867|94824|94490|94447|1013
1746050400000|2025-04-30 22:00:00|94522|94479|94219|94176|94820|94777|94183|94140|1731
1746054000000|2025-04-30 23:00:00|94225|94182|94271|94228|94431|94388|94114|94071|1250
1746057600000|2025-05-01 00:00:00|94277|94234|94476|94433|94476|94433|94239|94196|1689
1746061200000|2025-05-01 01:00:00|94483|94440|94729|94686|94790|94747|94483|94440|1738
1746064800000|2025-05-01 02:00:00|94731|94688|94918|94875|95050|95007|94710|94667|1632
1746068400000|2025-05-01 03:00:00|94921|94878|94860|94817|95082|95039|94774|94731|1819
1746072000000|2025-05-01 04:00:00|94861|94818|94953|94910|95005|94962|94807|94764|1229
1746075600000|2025-05-01 05:00:00|94958|94915|95228|95185|95251|95208|94914|94871|1163
1746079200000|2025-05-01 06:00:00|95232|95189|94971|94928|95243|95200|94907|94864|948
1746082800000|2025-05-01 07:00:00|94970|94927|95098|95055|95182|95139|94900|94857|821
1746086400000|2025-05-01 08:00:00|95097|95054|95282|95239|95282|95239|94997|94954|830
1746090000000|2025-05-01 09:00:00|95284|95241|95629|95586|95890|95847|95223|95180|1496
1746093600000|2025-05-01 10:00:00|95634|95591|96245|96202|96451|96408|95634|95591|4256
1746097200000|2025-05-01 11:00:00|96244|96201|96255|96212|96316|96273|95937|95894|2428
1746100800000|2025-05-01 12:00:00|96259|96216|96444|96401|96529|96486|96207|96162|2558
1746104400000|2025-05-01 13:00:00|96443|96400|95903|95860|96792|96749|95903|95860|4304
1746108000000|2025-05-01 14:00:00|95904|95861|96920|96877|96995|96952|95904|95861|4298
1746111600000|2025-05-01 15:00:00|96925|96882|96924|96881|97493|97450|96868|96825|4494
1746115200000|2025-05-01 16:00:00|96925|96882|97076|97033|97428|97385|96925|96882|2486
1746118800000|2025-05-01 17:00:00|97079|97036|96852|96809|97278|97235|96605|96562|1469
1746122400000|2025-05-01 18:00:00|96853|96810|96937|96894|96995|96952|96509|96466|1443
1746126000000|2025-05-01 19:00:00|96940|96897|96574|96531|96943|96900|96493|96450|1518
1746129600000|2025-05-01 20:00:00|96567|96524|96466|96423|96934|96891|96380|96337|1720
1746133200000|2025-05-01 21:00:00|96455|96412|96519|96476|96814|96771|96455|96412|617
1746136800000|2025-05-01 22:00:00|96521|96478|96420|96377|96675|96632|96419|96376|659
1746140400000|2025-05-01 23:00:00|96421|96378|96535|96492|96540|96497|96243|96200|855
1746144000000|2025-05-02 00:00:00|96536|96493|97071|97028|97071|97028|96508|96465|1374
1746147600000|2025-05-02 01:00:00|97072|97029|97006|96963|97207|97164|96824|96781|1586
1746151200000|2025-05-02 02:00:00|96997|96954|96992|96949|97070|97027|96765|96722|1169
1746154800000|2025-05-02 03:00:00|97002|96959|97140|97097|97255|97212|97002|96959|744
1746158400000|2025-05-02 04:00:00|97152|97109|96976|96933|97319|97276|96928|96885|1159
1746162000000|2025-05-02 05:00:00|96971|96928|96746|96703|97035|96992|96687|96644|885
1746165600000|2025-05-02 06:00:00|96744|96701|96747|96704|96908|96865|96625|96582|1286
1746169200000|2025-05-02 07:00:00|96746|96703|96412|96369|96756|96713|96412|96369|2102
1746172800000|2025-05-02 08:00:00|96413|96370|96673|96630|96795|96752|96413|96370|1506
1746176400000|2025-05-02 09:00:00|96672|96629|96641|96598|96806|96763|96526|96483|967
1746180000000|2025-05-02 10:00:00|96640|96597|96924|96881|96950|96907|96639|96596|1346
1746183600000|2025-05-02 11:00:00|96925|96882|96974|96931|97116|97073|96925|96882|816
1746187200000|2025-05-02 12:00:00|96968|96925|97217|97174|97217|97174|96705|96662|2245
1746190800000|2025-05-02 13:00:00|97218|97175|96809|96766|97291|97248|96747|96704|3159
1746194400000|2025-05-02 14:00:00|96810|96767|97803|97760|97936|97893|96767|96724|5014
1746198000000|2025-05-02 15:00:00|97805|97762|97382|97339|97944|97901|97134|97091|3905
1746201600000|2025-05-02 16:00:00|97384|97341|97428|97385|97838|97795|97384|97341|3858
1746205200000|2025-05-02 17:00:00|97426|97383|97466|97423|97490|97447|97147|97104|3946
1746208800000|2025-05-02 18:00:00|97468|97425|97241|97198|97678|97635|97224|97181|2480
1746212400000|2025-05-02 19:00:00|97238|97195|96995|96952|97244|97201|96834|96791|1322
1746216000000|2025-05-02 20:00:00|96998|96955|97058|97015|97184|97141|96909|96866|1465
1746255600000|2025-05-03 07:00:00|96298|96253|96423|96378|96460|96415|96290|96245|1331
1746259200000|2025-05-03 08:00:00|96422|96377|96387|96342|96493|96448|96284|96239|1272
1746262800000|2025-05-03 09:00:00|96388|96343|96352|96307|96463|96418|96301|96256|942
1746266400000|2025-05-03 10:00:00|96350|96305|96138|96093|96350|96305|96138|96093|570
1746270000000|2025-05-03 11:00:00|96110|96065|96107|96062|96199|96154|96079|96034|707
1746273600000|2025-05-03 12:00:00|96124|96079|96243|96198|96272|96227|96079|96034|914
1746277200000|2025-05-03 13:00:00|96246|96201|96416|96371|96416|96371|96236|96191|593
1746280800000|2025-05-03 14:00:00|96422|96377|96477|96432|96537|96492|96402|96357|762
1746284400000|2025-05-03 15:00:00|96480|96435|96502|96457|96585|96540|96414|96369|626
1746288000000|2025-05-03 16:00:00|96508|96463|96282|96237|96508|96463|96189|96144|2080
1746291600000|2025-05-03 17:00:00|96283|96238|96271|96226|96283|96238|96055|96010|2203
1746295200000|2025-05-03 18:00:00|96270|96225|96219|96174|96341|96296|96186|96141|1132
1746298800000|2025-05-03 19:00:00|96218|96173|96420|96375|96420|96375|96208|96163|896
1746302400000|2025-05-03 20:00:00|96425|96380|96421|96376|96452|96407|96372|96327|904
1746306000000|2025-05-03 21:00:00|96428|96383|96352|96307|96515|96470|96329|96284|1039
1746309600000|2025-05-03 22:00:00|96358|96313|96255|96210|96429|96384|96251|96206|1217
1746313200000|2025-05-03 23:00:00|96254|96209|95994|95949|96254|96209|95965|95920|1265
1746316800000|2025-05-04 00:00:00|95995|95950|96003|95958|96153|96108|95954|95909|1357
1746320400000|2025-05-04 01:00:00|96002|95957|96220|96175|96285|96240|95846|95801|1508
1746324000000|2025-05-04 02:00:00|96223|96178|96018|95973|96395|96350|95953|95908|1627
1746327600000|2025-05-04 03:00:00|96017|95972|95870|95825|96024|95979|95846|95801|1260
1746331200000|2025-05-04 04:00:00|95871|95826|95873|95828|96054|96009|95871|95826|1340
1746334800000|2025-05-04 05:00:00|95872|95827|96158|96113|96224|96179|95853|95808|1553
1746338400000|2025-05-04 06:00:00|96147|96102|96029|95984|96230|96185|95976|95931|1369
1746342000000|2025-05-04 07:00:00|96028|95983|96006|95961|96177|96132|95978|95933|1245
1746345600000|2025-05-04 08:00:00|96026|95981|95685|95642|96041|95996|95569|95524|1574
1746349200000|2025-05-04 09:00:00|95688|95645|95520|95477|95691|95646|95504|95461|1455
1746352800000|2025-05-04 10:00:00|95521|95478|95458|95415|95542|95499|95334|95291|1694
1746356400000|2025-05-04 11:00:00|95447|95404|95457|95414|95578|95535|95426|95381|1244
1746360000000|2025-05-04 12:00:00|95456|95413|95528|95485|95614|95571|95456|95413|1218
1746363600000|2025-05-04 13:00:00|95534|95491|95405|95362|95604|95559|95305|95260|1386
1746367200000|2025-05-04 14:00:00|95404|95361|95631|95586|95637|95592|95379|95336|654
1746370800000|2025-05-04 15:00:00|95635|95590|95509|95466|95698|95655|95485|95442|710
1746374400000|2025-05-04 16:00:00|95508|95465|95364|95321|95556|95511|95335|95292|1464
1746378000000|2025-05-04 17:00:00|95366|95323|95462|95417|95492|95449|95301|95258|1157
1746381600000|2025-05-04 18:00:00|95464|95419|95437|95394|95515|95472|95425|95380|1121
1746385200000|2025-05-04 19:00:00|95436|95393|95627|95584|95667|95624|95414|95369|798
1746388800000|2025-05-04 20:00:00|95626|95583|95747|95704|95747|95704|95622|95579|680
1746392400000|2025-05-04 21:00:00|95748|95705|95722|95679|95774|95731|95697|95654|1129
1746396000000|2025-05-04 22:00:00|95726|95683|95025|94982|95733|95690|94776|94733|2545
1746399600000|2025-05-04 23:00:00|95006|94963|94312|94269|95027|94984|94180|94137|2632
1746403200000|2025-05-05 00:00:00|94308|94265|94758|94715|94825|94782|94252|94209|1751
1746406800000|2025-05-05 01:00:00|94760|94717|93937|93894|94769|94726|93764|93721|2608
1746410400000|2025-05-05 02:00:00|93935|93892|94262|94219|94388|94345|93565|93522|2881
1746414000000|2025-05-05 03:00:00|94263|94220|94072|94029|94308|94265|94052|94009|1334
1746417600000|2025-05-05 04:00:00|94073|94030|94440|94397|94445|94402|94072|94029|1148
1746421200000|2025-05-05 05:00:00|94435|94392|94732|94689|94743|94700|94291|94248|904
1746424800000|2025-05-05 06:00:00|94733|94690|94785|94742|94785|94742|94601|94558|1323
1746428400000|2025-05-05 07:00:00|94784|94741|94775|94727|94816|94773|94566|94523|1133
1746432000000|2025-05-05 08:00:00|94774|94726|94585|94537|94794|94746|94527|94479|1111
1746435600000|2025-05-05 09:00:00|94586|94538|94610|94562|94675|94627|94522|94474|986
1746439200000|2025-05-05 10:00:00|94611|94563|94148|94100|94616|94568|94105|94057|1347
1746442800000|2025-05-05 11:00:00|94149|94101|94082|94034|94288|94240|93924|93876|1129
1746446400000|2025-05-05 12:00:00|94083|94035|94358|94310|94358|94310|93969|93921|1283
1746450000000|2025-05-05 13:00:00|94357|94309|94207|94162|94428|94380|93679|93631|2972
1746453600000|2025-05-05 14:00:00|94205|94160|93913|93865|94528|94480|93786|93741|3558
1746457200000|2025-05-05 15:00:00|93906|93858|93767|93719|93972|93924|93650|93602|2511
1746460800000|2025-05-05 16:00:00|93768|93720|94217|94169|94287|94239|93758|93710|2109
1746464400000|2025-05-05 17:00:00|94218|94170|94529|94481|94587|94542|94102|94057|2096
1746468000000|2025-05-05 18:00:00|94530|94482|94752|94704|94903|94855|94482|94434|1455
1746471600000|2025-05-05 19:00:00|94750|94702|94357|94309|94896|94848|94329|94281|1278
1746475200000|2025-05-05 20:00:00|94359|94311|94265|94217|94366|94318|93912|93864|1515
1746478800000|2025-05-05 21:00:00|94266|94218|94734|94686|94840|94792|94265|94217|1731
1746482400000|2025-05-05 22:00:00|94733|94685|95067|95019|95210|95162|94728|94680|1517
1746486000000|2025-05-05 23:00:00|95066|95018|94750|94702|95139|95091|94742|94694|1009
1746489600000|2025-05-06 00:00:00|94752|94704|94583|94535|94779|94731|94458|94410|1135
1746493200000|2025-05-06 01:00:00|94582|94534|94355|94307|94913|94865|94334|94286|1458
1746496800000|2025-05-06 02:00:00|94354|94306|94339|94291|94410|94362|94066|94018|1411
1746500400000|2025-05-06 03:00:00|94342|94294|94472|94424|94502|94454|94246|94198|1215
1746504000000|2025-05-06 04:00:00|94471|94423|94564|94516|94568|94520|94390|94342|657
1746507600000|2025-05-06 05:00:00|94566|94518|94357|94309|94587|94539|94336|94288|1380
1746511200000|2025-05-06 06:00:00|94351|94303|94485|94437|94485|94437|94350|94302|645
1746514800000|2025-05-06 07:00:00|94489|94441|94408|94360|94628|94580|94382|94334|1005
1746518400000|2025-05-06 08:00:00|94407|94359|94353|94305|94410|94362|94030|93982|1074
1746522000000|2025-05-06 09:00:00|94357|94309|94205|94157|94358|94310|94129|94081|811
1746525600000|2025-05-06 10:00:00|94197|94149|93935|93887|94316|94268|93886|93838|1191
1746529200000|2025-05-06 11:00:00|93944|93896|93794|93746|94065|94017|93738|93690|1551
1746532800000|2025-05-06 12:00:00|93795|93747|93966|93918|94024|93976|93775|93727|1789
1746536400000|2025-05-06 13:00:00|93967|93919|93628|93580|94016|93968|93414|93366|3094
1746540000000|2025-05-06 14:00:00|93625|93577|94166|94118|94661|94613|93625|93577|2700
1746543600000|2025-05-06 15:00:00|94164|94116|94569|94521|94742|94694|94118|94070|1948
1746547200000|2025-05-06 16:00:00|94572|94524|94259|94211|94835|94787|94242|94194|2423
1746550800000|2025-05-06 17:00:00|94258|94210|94547|94499|94873|94825|94256|94208|1852
1746554400000|2025-05-06 18:00:00|94548|94500|95068|95020|95068|95020|94545|94497|1335
1746558000000|2025-05-06 19:00:00|95070|95022|95004|94956|95150|95102|94956|94908|1314
1746561600000|2025-05-06 20:00:00|95008|94960|94719|94671|95036|94988|94665|94617|1103
1746565200000|2025-05-06 21:00:00|94721|94673|94700|94652|94804|94756|94514|94466|550
1746568800000|2025-05-06 22:00:00|94703|94655|96267|96222|96273|96228|94697|94649|3311
1746572400000|2025-05-06 23:00:00|96270|96225|96845|96797|96911|96863|96154|96106|1788
1746576000000|2025-05-07 00:00:00|96846|96798|97428|97380|97470|97422|96776|96728|2284
1746579600000|2025-05-07 01:00:00|97438|97390|97262|97214|97710|97662|97238|97190|1554
1746583200000|2025-05-07 02:00:00|97272|97224|96647|96599|97277|97229|96517|96469|1646
1746586800000|2025-05-07 03:00:00|96648|96600|96521|96473|96666|96618|96242|96194|1213
1746590400000|2025-05-07 04:00:00|96525|96477|96586|96538|96722|96674|96464|96416|838
1746594000000|2025-05-07 05:00:00|96582|96534|96371|96323|96582|96534|96343|96295|869
1746597600000|2025-05-07 06:00:00|96374|96326|96558|96510|96659|96611|96370|96322|1028
1746601200000|2025-05-07 07:00:00|96554|96506|97000|96952|97001|96953|96554|96506|573
1746604800000|2025-05-07 08:00:00|96995|96947|97049|97001|97063|97015|96898|96850|776
1746608400000|2025-05-07 09:00:00|97052|97004|96999|96951|97076|97028|96898|96850|887
1746612000000|2025-05-07 10:00:00|96994|96946|97054|97006|97092|97044|96881|96833|507
1746615600000|2025-05-07 11:00:00|97055|97007|97057|97009|97092|97044|96994|96946|725
1746619200000|2025-05-07 12:00:00|97062|97014|96992|96944|97176|97128|96934|96886|910
1746622800000|2025-05-07 13:00:00|96987|96939|97055|97007|97299|97251|96744|96696|1804
1746626400000|2025-05-07 14:00:00|97054|97006|96946|96898|97485|97437|96849|96801|1623
1746630000000|2025-05-07 15:00:00|96938|96890|96952|96904|97156|97108|96822|96774|1980
1746633600000|2025-05-07 16:00:00|96928|96880|96881|96833|96956|96908|96554|96506|2006
1746637200000|2025-05-07 17:00:00|96882|96834|96343|96295|96893|96845|96231|96183|1910
1746640800000|2025-05-07 18:00:00|96342|96294|96621|96573|96885|96837|95936|95888|5076
1746644400000|2025-05-07 19:00:00|96626|96578|96236|96188|96634|96586|95849|95801|3638
1746648000000|2025-05-07 20:00:00|96234|96186|96794|96746|96794|96746|96135|96087|1928
1746651600000|2025-05-07 21:00:00|96781|96733|97165|97117|97337|97289|96702|96654|1174
1746655200000|2025-05-07 22:00:00|97168|97120|97279|97231|97321|97273|97066|97018|1736
1746658800000|2025-05-07 23:00:00|97282|97234|97066|97018|97393|97345|97017|96969|1485
1746662400000|2025-05-08 00:00:00|97067|97019|97776|97728|97797|97749|96929|96881|2210
1746666000000|2025-05-08 01:00:00|97774|97726|97828|97780|98348|98300|97664|97616|3621
1746669600000|2025-05-08 02:00:00|97830|97782|98712|98664|98837|98789|97830|97782|2995
1746673200000|2025-05-08 03:00:00|98713|98665|99183|99135|99199|99151|98569|98521|2617
1746676800000|2025-05-08 04:00:00|99182|99134|98982|98934|99400|99352|98978|98930|2978
1746680400000|2025-05-08 05:00:00|98983|98935|98787|98739|99131|99083|98781|98733|1647
1746684000000|2025-05-08 06:00:00|98792|98744|99044|98996|99046|98998|98767|98719|1087
1746687600000|2025-05-08 07:00:00|99045|98997|99280|99232|99366|99318|99044|98996|2048
1746691200000|2025-05-08 08:00:00|99282|99234|99725|99677|99798|99750|99265|99217|1854
1746694800000|2025-05-08 09:00:00|99731|99683|99816|99768|99836|99788|99590|99542|2293
1746698400000|2025-05-08 10:00:00|99823|99775|99824|99776|99883|99835|99722|99674|1968
1746702000000|2025-05-08 11:00:00|99823|99775|99458|99410|99823|99775|99455|99407|1559
1746705600000|2025-05-08 12:00:00|99462|99414|99330|99282|99574|99526|99298|99250|2680
1746709200000|2025-05-08 13:00:00|99331|99283|99332|99284|99641|99593|99138|99090|3534
1746712800000|2025-05-08 14:00:00|99331|99283|99422|99374|99842|99794|99221|99173|3800
1746716400000|2025-05-08 15:00:00|99425|99377|100805|100757|101537|101489|99374|99326|6300
1746720000000|2025-05-08 16:00:00|100806|100758|101331|101283|101387|101339|100647|100599|3884
1746723600000|2025-05-08 17:00:00|101327|101279|101043|100995|101712|101664|100833|100785|4122
1746727200000|2025-05-08 18:00:00|101044|100996|101403|101355|101467|101419|101014|100966|4332
1746730800000|2025-05-08 19:00:00|101401|101353|101309|101261|101402|101354|101021|100973|3442
1746734400000|2025-05-08 20:00:00|101306|101258|102626|102578|102838|102790|101306|101258|4651
1746738000000|2025-05-08 21:00:00|102627|102579|102844|102796|104138|104090|102163|102115|5902
1746741600000|2025-05-08 22:00:00|102851|102803|102985|102937|103195|103147|102443|102395|3264
1746745200000|2025-05-08 23:00:00|102981|102933|103269|103221|103284|103236|102802|102754|2396
1746748800000|2025-05-09 00:00:00|103264|103216|102827|102779|103268|103220|102583|102535|3318
1746752400000|2025-05-09 01:00:00|102820|102772|103108|103060|103123|103075|102585|102537|3548
1746756000000|2025-05-09 02:00:00|103107|103059|102577|102529|103107|103059|102527|102479|2823
1746759600000|2025-05-09 03:00:00|102569|102521|102436|102388|102771|102723|102380|102332|2141
1746763200000|2025-05-09 04:00:00|102427|102379|102836|102788|102841|102793|102400|102352|1393
1746766800000|2025-05-09 05:00:00|102827|102779|102963|102915|102975|102927|102627|102579|1504
1746770400000|2025-05-09 06:00:00|102959|102911|103234|103186|103253|103205|102934|102886|1633
1746774000000|2025-05-09 07:00:00|103246|103198|103724|103676|104358|104310|103165|103117|3424
1746777600000|2025-05-09 08:00:00|103711|103663|102988|102940|103943|103895|102715|102667|5422
1746781200000|2025-05-09 09:00:00|102987|102939|102915|102867|103287|103239|102455|102407|5201
1746784800000|2025-05-09 10:00:00|102911|102863|103377|103329|103463|103415|102821|102773|3827
1746788400000|2025-05-09 11:00:00|103376|103328|102983|102935|103455|103407|102692|102644|4251
1746792000000|2025-05-09 12:00:00|102982|102934|102928|102880|103144|103096|102851|102803|2795
1746795600000|2025-05-09 13:00:00|102927|102879|103663|103615|103772|103724|102890|102842|3010
1746799200000|2025-05-09 14:00:00|103656|103608|103175|103127|103742|103694|102448|102400|4093
1746802800000|2025-05-09 15:00:00|103176|103128|102911|102863|103292|103244|102749|102701|3161
1746806400000|2025-05-09 16:00:00|102913|102865|102516|102468|102934|102886|102363|102315|3242
1746810000000|2025-05-09 17:00:00|102508|102460|103224|103176|103241|103193|102384|102336|3458
1746813600000|2025-05-09 18:00:00|103221|103173|103216|103168|103393|103345|102992|102944|2966
1746817200000|2025-05-09 19:00:00|103225|103177|103228|103180|103324|103276|102939|102891|2299
1746820800000|2025-05-09 20:00:00|103227|103179|103205|103160|103454|103406|103181|103133|1170
1746860400000|2025-05-10 07:00:00|103959|103911|103796|103748|104100|104052|103673|103625|2814
1746864000000|2025-05-10 08:00:00|103806|103758|103638|103593|104070|104025|103519|103471|3243
1746867600000|2025-05-10 09:00:00|103637|103592|103816|103768|103896|103851|103404|103356|3193
1746871200000|2025-05-10 10:00:00|103817|103769|103644|103596|103876|103831|103640|103592|3083
1746874800000|2025-05-10 11:00:00|103643|103595|103459|103411|103672|103624|103428|103380|3465
1746878400000|2025-05-10 12:00:00|103460|103412|103722|103674|103826|103781|103457|103409|2332
1746882000000|2025-05-10 13:00:00|103729|103681|103658|103610|103791|103746|103563|103515|2366
1746885600000|2025-05-10 14:00:00|103653|103605|103556|103508|103697|103649|103452|103404|2500
1746889200000|2025-05-10 15:00:00|103550|103502|103196|103148|103560|103512|103188|103140|2592
1746892800000|2025-05-10 16:00:00|103197|103149|103447|103402|103522|103474|103192|103144|2423
1746896400000|2025-05-10 17:00:00|103455|103407|103225|103177|103599|103554|103211|103163|3268
1746900000000|2025-05-10 18:00:00|103221|103173|103278|103230|103331|103283|103061|103013|2534
1746903600000|2025-05-10 19:00:00|103276|103228|103222|103174|103331|103283|103120|103072|2080
1746907200000|2025-05-10 20:00:00|103228|103180|103215|103167|103343|103295|103141|103096|1342
1746910800000|2025-05-10 21:00:00|103214|103166|103790|103742|103796|103751|103189|103141|2327
1746914400000|2025-05-10 22:00:00|103789|103741|103637|103589|103825|103780|103608|103560|2964
1746918000000|2025-05-10 23:00:00|103636|103588|104828|104780|104986|104938|103622|103574|5020
1746921600000|2025-05-11 00:00:00|104827|104779|104456|104408|104951|104906|103971|103923|4817
1746925200000|2025-05-11 01:00:00|104449|104401|104158|104110|104550|104502|103903|103855|3018
1746928800000|2025-05-11 02:00:00|104162|104114|103795|103747|104303|104255|103508|103460|3390
1746932400000|2025-05-11 03:00:00|103797|103749|104065|104017|104218|104170|103686|103638|2275
1746936000000|2025-05-11 04:00:00|104038|103990|104178|104130|104418|104370|104030|103982|2089
1746939600000|2025-05-11 05:00:00|104180|104132|103876|103828|104228|104180|103841|103793|1313
1746943200000|2025-05-11 06:00:00|103883|103835|103892|103844|104003|103955|103653|103605|2129
1746946800000|2025-05-11 07:00:00|103893|103845|103425|103377|103898|103850|103386|103338|2550
1746950400000|2025-05-11 08:00:00|103419|103371|103870|103822|104034|103986|103414|103366|1766
1746954000000|2025-05-11 09:00:00|103876|103828|104381|104333|104493|104445|103873|103825|1244
1746957600000|2025-05-11 10:00:00|104401|104353|104634|104589|104634|104589|104250|104202|1230
1746961200000|2025-05-11 11:00:00|104643|104595|104682|104634|104763|104715|104398|104350|1551
1746964800000|2025-05-11 12:00:00|104686|104638|104620|104572|104882|104837|104564|104516|1959
1746968400000|2025-05-11 13:00:00|104621|104573|104038|103993|104684|104636|104034|103989|2874
1746972000000|2025-05-11 14:00:00|104037|103992|104203|104155|104323|104275|103842|103794|3208
1746975600000|2025-05-11 15:00:00|104199|104151|104199|104151|104670|104625|103973|103925|2749
1746979200000|2025-05-11 16:00:00|104197|104149|104023|103975|104224|104176|103822|103774|3228
1746982800000|2025-05-11 17:00:00|104024|103976|104086|104038|104182|104134|103860|103812|2447
1746986400000|2025-05-11 18:00:00|104083|104035|104579|104531|104841|104793|103893|103845|2762
1746990000000|2025-05-11 19:00:00|104571|104523|104453|104408|104680|104632|104409|104361|2476
1746993600000|2025-05-11 20:00:00|104461|104413|104321|104273|104487|104439|104209|104161|6297
1746997200000|2025-05-11 21:00:00|104322|104274|104395|104347|104416|104368|104015|103967|3057
1747000800000|2025-05-11 22:00:00|104393|104345|103842|103794|104600|104552|103617|103569|7781
1747004400000|2025-05-11 23:00:00|103843|103795|104154|104106|104161|104113|103797|103749|6754
1747008000000|2025-05-12 00:00:00|104155|104107|104633|104585|104660|104612|104091|104043|6763
1747011600000|2025-05-12 01:00:00|104631|104583|104030|103982|105087|105039|103810|103762|7283
1747015200000|2025-05-12 02:00:00|104027|103979|103921|103873|104225|104177|103758|103710|7341
1747018800000|2025-05-12 03:00:00|103920|103872|104120|104072|104126|104078|103752|103704|5539
1747022400000|2025-05-12 04:00:00|104121|104073|104090|104042|104178|104130|103849|103801|5423
1747026000000|2025-05-12 05:00:00|104088|104040|103967|103919|104091|104043|103792|103744|5583
1747029600000|2025-05-12 06:00:00|103970|103922|104421|104373|104431|104383|103839|103791|5919
1747033200000|2025-05-12 07:00:00|104424|104376|104490|104442|105767|105719|104194|104146|8576
1747036800000|2025-05-12 08:00:00|104488|104440|104641|104593|104754|104706|104112|104064|6828
1747040400000|2025-05-12 09:00:00|104646|104598|104496|104443|104698|104650|104413|104360|5929
1747044000000|2025-05-12 10:00:00|104497|104444|104545|104492|104560|104507|104193|104140|5556
1747047600000|2025-05-12 11:00:00|104544|104491|103787|103734|104647|104594|103668|103615|5702
1747051200000|2025-05-12 12:00:00|103785|103732|103908|103855|104158|104105|103758|103705|5160
1747054800000|2025-05-12 13:00:00|103910|103857|104359|104306|104643|104590|103718|103665|8119
1747058400000|2025-05-12 14:00:00|104358|104305|102825|102772|104416|104363|102621|102568|8161
1747062000000|2025-05-12 15:00:00|102828|102775|102553|102500|103230|103177|102436|102383|7869
1747065600000|2025-05-12 16:00:00|102549|102496|102885|102832|103104|103051|102470|102417|6531
1747069200000|2025-05-12 17:00:00|102886|102833|102587|102534|103115|103062|102561|102508|6011
1747072800000|2025-05-12 18:00:00|102592|102539|101672|101619|102688|102635|100792|100739|8637
1747076400000|2025-05-12 19:00:00|101674|101621|101887|101834|102137|102084|101516|101463|7337
1747080000000|2025-05-12 20:00:00|101877|101824|102721|102668|102922|102869|101802|101749|6212
1747083600000|2025-05-12 21:00:00|102724|102671|102548|102495|102775|102722|102402|102349|2625
1747087200000|2025-05-12 22:00:00|102554|102501|102888|102835|102961|102908|102392|102339|4931
1747090800000|2025-05-12 23:00:00|102895|102842|102837|102784|103160|103107|102833|102780|3998
1747094400000|2025-05-13 00:00:00|102838|102785|102301|102248|102838|102785|102211|102158|6534
1747098000000|2025-05-13 01:00:00|102298|102245|102430|102377|102743|102690|102116|102063|7817
1747101600000|2025-05-13 02:00:00|102433|102380|102097|102044|102706|102653|101751|101698|8478
1747105200000|2025-05-13 03:00:00|102096|102043|101752|101699|102193|102140|101469|101416|7746
1747108800000|2025-05-13 04:00:00|101751|101698|102765|102712|102782|102729|101653|101600|6316
1747112400000|2025-05-13 05:00:00|102766|102713|102490|102437|102766|102713|102292|102239|5202
1747116000000|2025-05-13 06:00:00|102495|102442|102571|102518|102705|102652|102355|102302|4963
1747119600000|2025-05-13 07:00:00|102573|102520|102695|102642|102960|102907|102570|102517|5388
1747123200000|2025-05-13 08:00:00|102696|102643|102753|102700|102970|102917|102592|102539|5146
1747126800000|2025-05-13 09:00:00|102763|102710|103499|103446|103528|103475|102763|102710|6470
1747130400000|2025-05-13 10:00:00|103501|103448|103607|103554|103637|103584|103310|103257|5496
1747134000000|2025-05-13 11:00:00|103592|103539|103754|103701|103862|103809|103486|103433|5470
1747137600000|2025-05-13 12:00:00|103758|103705|103717|103664|103989|103936|103502|103449|7282
1747141200000|2025-05-13 13:00:00|103715|103662|103758|103705|103955|103902|103454|103401|7661
1747144800000|2025-05-13 14:00:00|103759|103706|103233|103180|103790|103737|102884|102831|7873
1747148400000|2025-05-13 15:00:00|103234|103181|103730|103677|103897|103844|103182|103129|7768
1747152000000|2025-05-13 16:00:00|103733|103680|103768|103715|104421|104368|103576|103523|7940
1747155600000|2025-05-13 17:00:00|103776|103723|104327|104274|104350|104297|103748|103695|6526
1747159200000|2025-05-13 18:00:00|104322|104269|104409|104356|104463|104410|104129|104076|5824
1747162800000|2025-05-13 19:00:00|104407|104354|104844|104791|105012|104959|104220|104167|5966
1747166400000|2025-05-13 20:00:00|104849|104796|104611|104558|104979|104926|104463|104410|6075
1747170000000|2025-05-13 21:00:00|104632|104579|104392|104339|104654|104601|104274|104221|2523
1747173600000|2025-05-13 22:00:00|104386|104333|104166|104113|104472|104419|104142|104089|6477
1747177200000|2025-05-13 23:00:00|104167|104114|104153|104100|104310|104257|103953|103900|5663
1747180800000|2025-05-14 00:00:00|104152|104099|103947|103894|104154|104101|103815|103762|6718
1747184400000|2025-05-14 01:00:00|103945|103892|103756|103703|104098|104045|103733|103680|8039
1747188000000|2025-05-14 02:00:00|103758|103705|103735|103682|103806|103753|103532|103479|6210
1747191600000|2025-05-14 03:00:00|103734|103681|103603|103550|103801|103748|103496|103443|5559
1747195200000|2025-05-14 04:00:00|103602|103549|103757|103704|103859|103806|103497|103444|5516
1747198800000|2025-05-14 05:00:00|103759|103706|103923|103870|104002|103949|103716|103663|6284
1747202400000|2025-05-14 06:00:00|103922|103869|103780|103727|103990|103937|103693|103640|5717
1747206000000|2025-05-14 07:00:00|103781|103728|103737|103684|103816|103763|103442|103389|6476
1747209600000|2025-05-14 08:00:00|103738|103685|103243|103190|103896|103843|103241|103188|6975
1747213200000|2025-05-14 09:00:00|103242|103189|103503|103450|103505|103452|102916|102863|6121
1747216800000|2025-05-14 10:00:00|103508|103455|103736|103683|103939|103886|103481|103428|4540
1747220400000|2025-05-14 11:00:00|103740|103687|103971|103918|104160|104107|103740|103687|4574
1747224000000|2025-05-14 12:00:00|103972|103919|104036|103983|104231|104178|103931|103878|5735
1747227600000|2025-05-14 13:00:00|104035|103982|103983|103930|104369|104316|103530|103477|7467
1747231200000|2025-05-14 14:00:00|103984|103931|103298|103245|103988|103935|102949|102896|7783
1747234800000|2025-05-14 15:00:00|103300|103247|103555|103502|103562|103509|102891|102838|7833
1747238400000|2025-05-14 16:00:00|103553|103500|103403|103350|103643|103590|103222|103169|8040
1747242000000|2025-05-14 17:00:00|103402|103349|103284|103231|103470|103417|102641|102588|8332
1747245600000|2025-05-14 18:00:00|103285|103232|103544|103491|103558|103505|103065|103012|7218
1747249200000|2025-05-14 19:00:00|103545|103492|103334|103281|103755|103702|103279|103226|6053
1747252800000|2025-05-14 20:00:00|103344|103291|103594|103541|103696|103643|103333|103280|4947
1747256400000|2025-05-14 21:00:00|103590|103537|103682|103629|103686|103633|103492|103439|1105
1747260000000|2025-05-14 22:00:00|103681|103628|103551|103498|103690|103637|103473|103420|6056
1747263600000|2025-05-14 23:00:00|103549|103496|103555|103502|103639|103586|103418|103365|5968
1747267200000|2025-05-15 00:00:00|103557|103504|103841|103788|103908|103855|103529|103476|6103
1747270800000|2025-05-15 01:00:00|103830|103777|103083|103030|103838|103785|103024|102971|5752
1747274400000|2025-05-15 02:00:00|103072|103019|103086|103033|103250|103197|102954|102901|6743
1747278000000|2025-05-15 03:00:00|103082|103029|102803|102750|103181|103128|102772|102719|6826
1747281600000|2025-05-15 04:00:00|102799|102746|102932|102879|102997|102944|102753|102700|6537
1747285200000|2025-05-15 05:00:00|102934|102881|102416|102363|102959|102906|102377|102324|6195
1747288800000|2025-05-15 06:00:00|102417|102364|102289|102236|102727|102674|102190|102137|7420
1747292400000|2025-05-15 07:00:00|102290|102237|101824|101771|102489|102436|101773|101720|7836
1747296000000|2025-05-15 08:00:00|101825|101772|102311|102258|102358|102305|101794|101741|6632
1747299600000|2025-05-15 09:00:00|102314|102261|101854|101801|102314|102261|101562|101509|6704
1747303200000|2025-05-15 10:00:00|101855|101802|101856|101803|101970|101917|101654|101601|6476
1747306800000|2025-05-15 11:00:00|101860|101807|102411|102358|102467|102414|101832|101779|5836
1747310400000|2025-05-15 12:00:00|102418|102365|102599|102546|102863|102810|102311|102258|7830
1747314000000|2025-05-15 13:00:00|102600|102547|102181|102128|102823|102770|101627|101574|7701
1747317600000|2025-05-15 14:00:00|102174|102121|102006|101953|102431|102378|101447|101394|7618
1747321200000|2025-05-15 15:00:00|102004|101951|103315|103262|103318|103265|101964|101911|7091
1747324800000|2025-05-15 16:00:00|103318|103265|103869|103816|103877|103824|103069|103016|7441
1747328400000|2025-05-15 17:00:00|103873|103820|104010|103957|104208|104155|103689|103636|6932
1747332000000|2025-05-15 18:00:00|104006|103953|102732|102679|104050|103997|102679|102626|8180
1747335600000|2025-05-15 19:00:00|102730|102677|103210|103157|103273|103220|102616|102563|7250
1747339200000|2025-05-15 20:00:00|103208|103155|103486|103433|103520|103467|102927|102874|5791
1747342800000|2025-05-15 21:00:00|103491|103438|103311|103258|103492|103439|102778|102725|2918
1747346400000|2025-05-15 22:00:00|103328|103275|103541|103488|103998|103945|103288|103235|6256
1747350000000|2025-05-15 23:00:00|103537|103484|103806|103753|103926|103873|103281|103228|8117
1747353600000|2025-05-16 00:00:00|103803|103750|103801|103748|104052|103999|103687|103634|7853
1747357200000|2025-05-16 01:00:00|103802|103749|104087|104034|104136|104083|103502|103449|7702
1747360800000|2025-05-16 02:00:00|104086|104033|104235|104182|104480|104427|103969|103916|7113
1747364400000|2025-05-16 03:00:00|104234|104181|104072|104019|104372|104319|104041|103988|6712
1747368000000|2025-05-16 04:00:00|104071|104018|103958|103905|104234|104181|103857|103804|5519
1747371600000|2025-05-16 05:00:00|103960|103907|103944|103891|104186|104133|103869|103816|6322
1747375200000|2025-05-16 06:00:00|103945|103892|104030|103977|104137|104084|103912|103859|6874
1747378800000|2025-05-16 07:00:00|104032|103979|103759|103706|104212|104159|103743|103690|6211
1747382400000|2025-05-16 08:00:00|103761|103708|103443|103390|103808|103755|103150|103097|6621
1747386000000|2025-05-16 09:00:00|103441|103388|103846|103793|103857|103804|103441|103388|6337
1747389600000|2025-05-16 10:00:00|103844|103791|103864|103811|103917|103864|103678|103625|7418
1747393200000|2025-05-16 11:00:00|103866|103813|103715|103662|103952|103899|103615|103562|6797
1747396800000|2025-05-16 12:00:00|103716|103663|103578|103525|103824|103771|103554|103501|7589
1747400400000|2025-05-16 13:00:00|103572|103519|104065|104012|104129|104076|103499|103446|7291
1747404000000|2025-05-16 14:00:00|104053|104000|103637|103584|104061|104008|103402|103349|7970
1747407600000|2025-05-16 15:00:00|103629|103576|104229|104176|104306|104253|103629|103576|7680
1747411200000|2025-05-16 16:00:00|104230|104177|104196|104143|104586|104533|103901|103848|7543
1747414800000|2025-05-16 17:00:00|104199|104146|103913|103860|104435|104382|103818|103765|6817
1747418400000|2025-05-16 18:00:00|103914|103861|103740|103687|104136|104083|103740|103687|7407
1747422000000|2025-05-16 19:00:00|103737|103684|104080|104027|104100|104047|103632|103579|5900
1747425600000|2025-05-16 20:00:00|104082|104029|103664|103611|104086|104033|103593|103540|1911
1747465200000|2025-05-17 07:00:00|103517|103464|103494|103441|103635|103590|103478|103425|1687
1747468800000|2025-05-17 08:00:00|103493|103440|103475|103422|103590|103537|103180|103127|3306
1747472400000|2025-05-17 09:00:00|103468|103415|102971|102918|103551|103506|102916|102863|2969
1747476000000|2025-05-17 10:00:00|102972|102919|102926|102873|103064|103019|102881|102828|2234
1747479600000|2025-05-17 11:00:00|102927|102874|103039|102986|103137|103084|102814|102761|1472
1747483200000|2025-05-17 12:00:00|103040|102987|102980|102927|103102|103049|102938|102885|2646
1747486800000|2025-05-17 13:00:00|102981|102928|102763|102710|103135|103082|102720|102675|2004
1747490400000|2025-05-17 14:00:00|102764|102711|103175|103122|103200|103147|102753|102700|1897
1747494000000|2025-05-17 15:00:00|103176|103123|103001|102948|103206|103153|102990|102937|2182
1747497600000|2025-05-17 16:00:00|102993|102940|102965|102920|103150|103097|102822|102769|3200
1747501200000|2025-05-17 17:00:00|102967|102922|103181|103128|103340|103287|102962|102917|1761
1747504800000|2025-05-17 18:00:00|103180|103127|103049|102996|103352|103307|103044|102991|2207
1747508400000|2025-05-17 19:00:00|103052|102999|103209|103156|103231|103186|103006|102953|2004
1747512000000|2025-05-17 20:00:00|103204|103151|103424|103371|103451|103406|103163|103110|2989
1747515600000|2025-05-17 21:00:00|103425|103372|103294|103241|103480|103435|103205|103152|2568
1747519200000|2025-05-17 22:00:00|103293|103240|103110|103057|103294|103241|102968|102915|2786
1747522800000|2025-05-17 23:00:00|103111|103058|103185|103132|103251|103198|103020|102967|2893
1747526400000|2025-05-18 00:00:00|103184|103131|103447|103394|103454|103401|103164|103111|3051
1747530000000|2025-05-18 01:00:00|103446|103393|103296|103243|103455|103402|103206|103153|1801
1747533600000|2025-05-18 02:00:00|103295|103242|103384|103331|103400|103347|103287|103234|1290
1747537200000|2025-05-18 03:00:00|103358|103313|103313|103268|103434|103381|103197|103144|1378
1747540800000|2025-05-18 04:00:00|103314|103269|103398|103345|103474|103421|103308|103263|765
1747544400000|2025-05-18 05:00:00|103399|103346|103683|103630|103683|103634|103399|103346|945
1747548000000|2025-05-18 06:00:00|103682|103629|103492|103447|103706|103653|103430|103377|1150
1747551600000|2025-05-18 07:00:00|103509|103456|103959|103906|103965|103920|103497|103444|1007
1747555200000|2025-05-18 08:00:00|103963|103910|103948|103895|104098|104045|103875|103822|1618
1747558800000|2025-05-18 09:00:00|103949|103896|103902|103849|104029|103979|103886|103833|1344
1747562400000|2025-05-18 10:00:00|103903|103850|103895|103842|103936|103889|103845|103792|1516
1747566000000|2025-05-18 11:00:00|103894|103841|103849|103796|104017|103972|103846|103793|1667
1747569600000|2025-05-18 12:00:00|103851|103798|103985|103932|103990|103937|103797|103744|1403
1747573200000|2025-05-18 13:00:00|103990|103937|104774|104721|104805|104760|103943|103890|2315
1747576800000|2025-05-18 14:00:00|104776|104723|105303|105250|105566|105513|104591|104538|3404
1747580400000|2025-05-18 15:00:00|105299|105254|105555|105502|105697|105644|105043|104990|3585
1747584000000|2025-05-18 16:00:00|105559|105506|105882|105829|106001|105948|105214|105169|3827
1747587600000|2025-05-18 17:00:00|105883|105830|104912|104859|105893|105848|104906|104853|4067
1747591200000|2025-05-18 18:00:00|104913|104860|104520|104475|104947|104902|104076|104031|6553
1747594800000|2025-05-18 19:00:00|104519|104474|103943|103890|104799|104746|103917|103864|5802
1747598400000|2025-05-18 20:00:00|103938|103885|104116|104063|104287|104234|103343|103290|5427
1747602000000|2025-05-18 21:00:00|104115|104062|104249|104196|104648|104595|104115|104062|6065
1747605600000|2025-05-18 22:00:00|104256|104203|105988|105935|106007|105954|104041|103988|7291
1747609200000|2025-05-18 23:00:00|105985|105932|106496|106443|106664|106611|105534|105481|9366
1747612800000|2025-05-19 00:00:00|106524|106471|105310|105257|107108|107055|105199|105146|8940
1747616400000|2025-05-19 01:00:00|105299|105246|105105|105052|105436|105383|104773|104720|9112
1747620000000|2025-05-19 02:00:00|105103|105050|104676|104623|105221|105168|104609|104556|8516
1747623600000|2025-05-19 03:00:00|104677|104624|103652|103599|104677|104624|103594|103541|7836
1747627200000|2025-05-19 04:00:00|103651|103598|103043|102990|103814|103761|102837|102784|9004
1747630800000|2025-05-19 05:00:00|103038|102985|103079|103026|103142|103089|102591|102538|8949
1747634400000|2025-05-19 06:00:00|103077|103024|102259|102206|103219|103166|102122|102069|8302
1747638000000|2025-05-19 07:00:00|102256|102203|103273|103221|103384|103331|102226|102173|7422
1747641600000|2025-05-19 08:00:00|103271|103219|103272|103220|103390|103338|102967|102915|7020
1747645200000|2025-05-19 09:00:00|103273|103221|103110|103058|103441|103389|103051|102999|6707
1747648800000|2025-05-19 10:00:00|103109|103057|102972|102920|103123|103071|102900|102848|6347
1747652400000|2025-05-19 11:00:00|102974|102922|102998|102946|103103|103051|102833|102781|5793
1747656000000|2025-05-19 12:00:00|102993|102941|102507|102455|103000|102948|102195|102143|7089
1747659600000|2025-05-19 13:00:00|102509|102457|103344|103292|103559|103507|102354|102302|7421
1747663200000|2025-05-19 14:00:00|103341|103289|104367|104315|104413|104361|103236|103184|6864
1747666800000|2025-05-19 15:00:00|104368|104316|104841|104789|105002|104950|104322|104270|7369
1747670400000|2025-05-19 16:00:00|104842|104790|105399|105347|105450|105398|104557|104505|7988
1747674000000|2025-05-19 17:00:00|105396|105344|105426|105374|105584|105532|104994|104942|8647
1747677600000|2025-05-19 18:00:00|105419|105367|104820|104768|105561|105509|104745|104693|8147
1747681200000|2025-05-19 19:00:00|104819|104767|105580|105528|105601|105549|104688|104636|7990
1747684800000|2025-05-19 20:00:00|105564|105512|105498|105446|105833|105781|105375|105323|7716
1747688400000|2025-05-19 21:00:00|105508|105456|105502|105450|105551|105499|105074|105022|2239
1747692000000|2025-05-19 22:00:00|105506|105454|105595|105543|105685|105633|105235|105183|7125
1747695600000|2025-05-19 23:00:00|105598|105546|105622|105570|105859|105807|105490|105438|7460
1747699200000|2025-05-20 00:00:00|105616|105564|105759|105707|106596|106544|105599|105547|8232
1747702800000|2025-05-20 01:00:00|105760|105708|106484|106432|106802|106750|105740|105688|7580
1747706400000|2025-05-20 02:00:00|106481|106429|106142|106090|106856|106804|106044|105992|7263
1747710000000|2025-05-20 03:00:00|106141|106089|105791|105739|106214|106162|105571|105519|6495
1747713600000|2025-05-20 04:00:00|105792|105740|106237|106185|106258|106206|105580|105528|6241
1747717200000|2025-05-20 05:00:00|106242|106190|106142|106090|106437|106385|106117|106065|6364
1747720800000|2025-05-20 06:00:00|106140|106088|105499|105447|106244|106192|105428|105376|6648
1747724400000|2025-05-20 07:00:00|105497|105445|105071|105019|105762|105710|104972|104920|8083
1747728000000|2025-05-20 08:00:00|105070|105018|105255|105203|105270|105218|104910|104858|7344
1747731600000|2025-05-20 09:00:00|105257|105205|105331|105279|105422|105370|105234|105182|4190
1747735200000|2025-05-20 10:00:00|105327|105275|105066|105014|105432|105380|105053|105001|6716
1747738800000|2025-05-20 11:00:00|105071|105019|105255|105203|105386|105334|104965|104913|6152
1747742400000|2025-05-20 12:00:00|105253|105201|104828|104776|105260|105208|104699|104647|6620
1747746000000|2025-05-20 13:00:00|104831|104779|104492|104440|104903|104851|104236|104184|8317
1747749600000|2025-05-20 14:00:00|104493|104441|104566|104514|105011|104959|104339|104287|7874
1747753200000|2025-05-20 15:00:00|104565|104513|105380|105328|105431|105379|104540|104488|7783
1747756800000|2025-05-20 16:00:00|105378|105326|105261|105209|105550|105498|105139|105087|6989
1747760400000|2025-05-20 17:00:00|105258|105206|106251|106199|106384|106332|105257|105205|8212
1747764000000|2025-05-20 18:00:00|106247|106195|105329|105277|106463|106411|105290|105238|8734
1747767600000|2025-05-20 19:00:00|105331|105279|107081|107029|107289|107237|105259|105207|8542
1747771200000|2025-05-20 20:00:00|107079|107027|106956|106904|107345|107293|106476|106424|8905
1747774800000|2025-05-20 21:00:00|106976|106924|106666|106614|107288|107236|106226|106174|3430
1747778400000|2025-05-20 22:00:00|106665|106613|106824|106772|106916|106864|105990|105938|8146
1747782000000|2025-05-20 23:00:00|106831|106779|106897|106845|107222|107170|106692|106640|7766
1747785600000|2025-05-21 00:00:00|106895|106843|106791|106739|107242|107190|106504|106452|8357
1747789200000|2025-05-21 01:00:00|106790|106738|106550|106498|107136|107084|106470|106418|7865
1747792800000|2025-05-21 02:00:00|106551|106499|106899|106847|106952|106900|106241|106189|7795
1747796400000|2025-05-21 03:00:00|106902|106850|106898|106846|107155|107103|106808|106756|7543
1747800000000|2025-05-21 04:00:00|106896|106844|107380|107328|107745|107693|106798|106746|7734
1747803600000|2025-05-21 05:00:00|107353|107301|107627|107575|107766|107714|107326|107274|7390
1747807200000|2025-05-21 06:00:00|107608|107556|107828|107776|108042|107990|107374|107322|6186
1747810800000|2025-05-21 07:00:00|107808|107756|106589|106537|107919|107867|106508|106456|8537
1747814400000|2025-05-21 08:00:00|106568|106516|106427|106375|106840|106788|106403|106351|8296
1747818000000|2025-05-21 09:00:00|106422|106370|106250|106198|106583|106531|106140|106088|7803
1747821600000|2025-05-21 10:00:00|106251|106199|106385|106333|106483|106431|106186|106134|7216
1747825200000|2025-05-21 11:00:00|106382|106330|106596|106544|106761|106709|106325|106273|7756
1747828800000|2025-05-21 12:00:00|106597|106545|106617|106565|106933|106881|106446|106394|7453
1747832400000|2025-05-21 13:00:00|106620|106568|107322|107270|107711|107659|106393|106341|8379
1747836000000|2025-05-21 14:00:00|107323|107271|109045|108993|109046|108994|107100|107048|6836
1747839600000|2025-05-21 15:00:00|109034|108982|109025|108973|109516|109464|108375|108323|9087
1747843200000|2025-05-21 16:00:00|109044|108992|109183|109131|109880|109828|108760|108708|9542
1747846800000|2025-05-21 17:00:00|109184|109132|106650|106598|109394|109342|106203|106151|9417
1747850400000|2025-05-21 18:00:00|106649|106597|107021|106969|107473|107421|106396|106344|7005
1747854000000|2025-05-21 19:00:00|107043|106991|108706|108654|108914|108862|106693|106641|6421
1747857600000|2025-05-21 20:00:00|108678|108626|108293|108241|108794|108742|107798|107746|6706
1747861200000|2025-05-21 21:00:00|108282|108230|108489|108437|108624|108572|108011|107959|2256
1747864800000|2025-05-21 22:00:00|108470|108418|108792|108740|109077|109025|108336|108284|7033
1747868400000|2025-05-21 23:00:00|108790|108738|109696|109644|110751|110699|108725|108673|9153
1747872000000|2025-05-22 00:00:00|109698|109646|109995|109943|110203|110151|109265|109213|9762
1747875600000|2025-05-22 01:00:00|109996|109944|109957|109905|110595|110543|109724|109672|8441
1747879200000|2025-05-22 02:00:00|109952|109900|110503|110451|111001|110949|109864|109812|8543
1747882800000|2025-05-22 03:00:00|110504|110452|111790|111738|111899|111847|110376|110324|8494
1747886400000|2025-05-22 04:00:00|111809|111757|111498|111446|111819|111767|111260|111208|7999
1747890000000|2025-05-22 05:00:00|111506|111454|110874|110822|111689|111637|110855|110803|7959
1747893600000|2025-05-22 06:00:00|110896|110844|110626|110574|111202|111150|110504|110452|7808
1747897200000|2025-05-22 07:00:00|110627|110575|111075|111023|111169|111117|110496|110444|7890
1747900800000|2025-05-22 08:00:00|111080|111028|110424|110372|111163|111111|110411|110359|8175
1747904400000|2025-05-22 09:00:00|110426|110374|110831|110779|110845|110793|110309|110257|7451
1747908000000|2025-05-22 10:00:00|110827|110775|110822|110770|110966|110914|110628|110576|6760
1747911600000|2025-05-22 11:00:00|110817|110765|111010|110958|111339|111287|110516|110464|5751
1747915200000|2025-05-22 12:00:00|111014|110962|111634|111582|111635|111583|110851|110799|7452
1747918800000|2025-05-22 13:00:00|111617|111565|110948|110896|111641|111589|110947|110895|8182
1747922400000|2025-05-22 14:00:00|110953|110901|110926|110874|111398|111346|110586|110534|9206
1747926000000|2025-05-22 15:00:00|110931|110879|111330|111278|111570|111518|110812|110760|8908
1747929600000|2025-05-22 16:00:00|111332|111280|111309|111257|111842|111790|111131|111079|8745
1747933200000|2025-05-22 17:00:00|111308|111256|111556|111504|112003|111951|111209|111157|8453
1747936800000|2025-05-22 18:00:00|111554|111502|111776|111724|112003|111951|111413|111361|8823
1747940400000|2025-05-22 19:00:00|111777|111725|111231|111179|111981|111929|110964|110912|7880
1747944000000|2025-05-22 20:00:00|111237|111185|111112|111060|111483|111431|110886|110834|7667
1747947600000|2025-05-22 21:00:00|111121|111069|110872|110820|111130|111078|110808|110756|2176
1747951200000|2025-05-22 22:00:00|110875|110823|111062|111010|111296|111244|110875|110823|6719
1747954800000|2025-05-22 23:00:00|111063|111011|111750|111698|111762|111710|111063|111011|7283
1747958400000|2025-05-23 00:00:00|111748|111696|111648|111596|111824|111772|111422|111370|7856
1747962000000|2025-05-23 01:00:00|111649|111597|111368|111316|111760|111708|111259|111207|8317
1747965600000|2025-05-23 02:00:00|111366|111314|111285|111233|111641|111589|111226|111174|6381
1747969200000|2025-05-23 03:00:00|111284|111232|111131|111079|111384|111332|111052|111000|3663
1747972800000|2025-05-23 04:00:00|111126|111074|110853|110801|111192|111140|110582|110530|3868
1747976400000|2025-05-23 05:00:00|110861|110809|110860|110808|110971|110919|110690|110638|2940
1747980000000|2025-05-23 06:00:00|110858|110806|110531|110479|110866|110814|110426|110374|4447
1747983600000|2025-05-23 07:00:00|110530|110478|110726|110674|110859|110807|110530|110478|4135
1747987200000|2025-05-23 08:00:00|110727|110675|110948|110896|111025|110973|110726|110674|3363
1747990800000|2025-05-23 09:00:00|110950|110898|111338|111286|111364|111312|110926|110874|4423
1747994400000|2025-05-23 10:00:00|111339|111287|111098|111046|111339|111287|110866|110814|1557
1747998000000|2025-05-23 11:00:00|111099|111047|109090|109038|111110|111058|108921|108869|3940
1748001600000|2025-05-23 12:00:00|109087|109035|108469|108417|109102|109050|107412|107360|7461
1748005200000|2025-05-23 13:00:00|108481|108429|109689|109637|109760|109708|108017|107965|6852
1748008800000|2025-05-23 14:00:00|109688|109636|109747|109695|110005|109953|109574|109522|5573
1748012400000|2025-05-23 15:00:00|109744|109692|108973|108921|109914|109862|108955|108903|5715
1748016000000|2025-05-23 16:00:00|108974|108922|109114|109062|109276|109224|108070|108018|6085
1748019600000|2025-05-23 17:00:00|109115|109063|109464|109412|109854|109802|109081|109029|4776
1748023200000|2025-05-23 18:00:00|109453|109401|108839|108787|109530|109478|108729|108677|4786
1748026800000|2025-05-23 19:00:00|108840|108788|108752|108700|109188|109136|108674|108622|3689
1748030400000|2025-05-23 20:00:00|108750|108698|108245|108193|108768|108716|108238|108186|2766
1748070000000|2025-05-24 07:00:00|107992|107940|107648|107596|108279|108227|107640|107588|2933
1748073600000|2025-05-24 08:00:00|107642|107590|108291|108239|108309|108261|107639|107587|3092
1748077200000|2025-05-24 09:00:00|108293|108241|108252|108207|108463|108411|108238|108192|2320
1748080800000|2025-05-24 10:00:00|108251|108206|109132|109080|109255|109210|108251|108206|3332
1748084400000|2025-05-24 11:00:00|109133|109081|109244|109192|109528|109476|109133|109081|4206
1748088000000|2025-05-24 12:00:00|109246|109194|108873|108828|109289|109244|108691|108646|2978
1748091600000|2025-05-24 13:00:00|108876|108831|108639|108587|108946|108894|108589|108537|2473
1748095200000|2025-05-24 14:00:00|108638|108586|109041|108996|109076|109024|108636|108584|2536
1748098800000|2025-05-24 15:00:00|109015|108963|108979|108927|109245|109193|108878|108826|3960
1748102400000|2025-05-24 16:00:00|108980|108928|109075|109030|109149|109097|108749|108697|3977
1748106000000|2025-05-24 17:00:00|109073|109028|109015|108970|109218|109171|108937|108885|2487
1748109600000|2025-05-24 18:00:00|109014|108969|108870|108818|109116|109064|108831|108779|1603
1748113200000|2025-05-24 19:00:00|108871|108819|109010|108958|109052|109000|108851|108799|1957
1748116800000|2025-05-24 20:00:00|109011|108959|108918|108866|109136|109091|108916|108864|1659
1748120400000|2025-05-24 21:00:00|108919|108867|108883|108831|108924|108872|108636|108584|1223
1748124000000|2025-05-24 22:00:00|108882|108830|108140|108088|108882|108830|108081|108036|2711
1748127600000|2025-05-24 23:00:00|108146|108094|107834|107782|108409|108364|107562|107510|5896
1748131200000|2025-05-25 00:00:00|107825|107773|107494|107442|108146|108101|107354|107308|4065
1748134800000|2025-05-25 01:00:00|107493|107441|107738|107686|108032|107986|107299|107254|4511
1748138400000|2025-05-25 02:00:00|107737|107685|107979|107927|108039|107987|107563|107511|3295
1748142000000|2025-05-25 03:00:00|107983|107931|108154|108102|108290|108238|107971|107919|1960
1748145600000|2025-05-25 04:00:00|108156|108104|108292|108240|108300|108252|108008|107956|1747
1748149200000|2025-05-25 05:00:00|108288|108236|108154|108102|108326|108274|108067|108018|1593
1748152800000|2025-05-25 06:00:00|108156|108104|107992|107940|108189|108137|107774|107722|2040
1748156400000|2025-05-25 07:00:00|107986|107934|107724|107672|107987|107935|107527|107475|1877
1748160000000|2025-05-25 08:00:00|107726|107674|107160|107108|107734|107682|107041|106996|3678
1748163600000|2025-05-25 09:00:00|107156|107104|107163|107111|107298|107246|106776|106724|3833
1748167200000|2025-05-25 10:00:00|107167|107115|107000|106948|107386|107334|106904|106852|2418
1748170800000|2025-05-25 11:00:00|106994|106942|107311|107259|107319|107267|106931|106879|2040
1748174400000|2025-05-25 12:00:00|107314|107262|107578|107526|107638|107586|107274|107229|2070
1748178000000|2025-05-25 13:00:00|107579|107527|107580|107528|107778|107726|107375|107323|2517
1748181600000|2025-05-25 14:00:00|107581|107529|107408|107356|107670|107625|107230|107185|2317
1748185200000|2025-05-25 15:00:00|107416|107364|107015|106963|107477|107425|106699|106647|5584
1748188800000|2025-05-25 16:00:00|107017|106965|107226|107174|107293|107241|106706|106654|4102
1748192400000|2025-05-25 17:00:00|107228|107176|107420|107368|107424|107372|107171|107119|1766
1748196000000|2025-05-25 18:00:00|107421|107369|107468|107416|107645|107593|107359|107314|1466
1748199600000|2025-05-25 19:00:00|107469|107417|107778|107726|107961|107916|107468|107416|1255
1748203200000|2025-05-25 20:00:00|107779|107727|107716|107664|107797|107745|107484|107432|3152
1748206800000|2025-05-25 21:00:00|107721|107669|107518|107466|107913|107861|107234|107182|3074
1748210400000|2025-05-25 22:00:00|107520|107468|109232|109180|109248|109196|107434|107382|4996
1748214000000|2025-05-25 23:00:00|109219|109167|109072|109020|109351|109299|108649|108597|3460
1748217600000|2025-05-26 00:00:00|109079|109027|109631|109579|109661|109609|108763|108711|3885
1748221200000|2025-05-26 01:00:00|109608|109556|109596|109544|109885|109833|109289|109237|3472
1748224800000|2025-05-26 02:00:00|109618|109566|109462|109410|109839|109787|109268|109216|2857
1748228400000|2025-05-26 03:00:00|109460|109408|109702|109650|109792|109740|109366|109314|1915
1748232000000|2025-05-26 04:00:00|109703|109651|109621|109569|109774|109722|109600|109548|1581
1748235600000|2025-05-26 05:00:00|109625|109573|109726|109674|109747|109695|109451|109399|1204
1748239200000|2025-05-26 06:00:00|109727|109675|110014|109962|110018|109966|109608|109556|1284
1748242800000|2025-05-26 07:00:00|110016|109964|110157|110105|110287|110235|109842|109790|2316
1748246400000|2025-05-26 08:00:00|110160|110108|109743|109691|110227|110175|109694|109642|1277
1748250000000|2025-05-26 09:00:00|109744|109692|109778|109726|110033|109981|109680|109628|1519
1748253600000|2025-05-26 10:00:00|109784|109732|109700|109648|109902|109850|109668|109616|1002
1748257200000|2025-05-26 11:00:00|109701|109649|109834|109782|109887|109835|109675|109623|1006
1748260800000|2025-05-26 12:00:00|109832|109780|109924|109872|110087|110035|109753|109701|2261
1748264400000|2025-05-26 13:00:00|109934|109882|109660|109608|110037|109985|109596|109544|2523
1748268000000|2025-05-26 14:00:00|109661|109609|109710|109658|109791|109739|109563|109511|1384
1748271600000|2025-05-26 15:00:00|109711|109659|110083|110031|110420|110368|109624|109572|3238
1748275200000|2025-05-26 16:00:00|110084|110032|109438|109386|110429|110377|109176|109124|5092
1748278800000|2025-05-26 17:00:00|109436|109384|109236|109184|109712|109660|108976|108924|3642
1748282400000|2025-05-26 18:00:00|109234|109182|109147|109095|109493|109441|109096|109044|2914
1748286000000|2025-05-26 19:00:00|109144|109092|109176|109124|109238|109186|108953|108901|2472
1748289600000|2025-05-26 20:00:00|109177|109125|109621|109569|109621|109569|109012|108960|3662
1748293200000|2025-05-26 21:00:00|109618|109566|109399|109347|109661|109609|109219|109167|2373
1748296800000|2025-05-26 22:00:00|109400|109348|109255|109203|109895|109843|109246|109194|3176
1748300400000|2025-05-26 23:00:00|109254|109202|109494|109442|109516|109464|109154|109102|2609
1748304000000|2025-05-27 00:00:00|109495|109443|109218|109166|109711|109659|109214|109162|2700
1748307600000|2025-05-27 01:00:00|109216|109164|108420|108368|109223|109171|107603|107551|5248
1748311200000|2025-05-27 02:00:00|108422|108370|108340|108288|108709|108657|107960|107908|3489
1748314800000|2025-05-27 03:00:00|108338|108286|108936|108884|109300|109248|108335|108283|3115
1748318400000|2025-05-27 04:00:00|108935|108883|109013|108961|109361|109309|108927|108875|2290
1748322000000|2025-05-27 05:00:00|109014|108962|108961|108909|109023|108971|108642|108590|2104
1748325600000|2025-05-27 06:00:00|108968|108916|108907|108855|109303|109251|108884|108832|3595
1748329200000|2025-05-27 07:00:00|108909|108857|109582|109530|109666|109614|108908|108856|2977
1748332800000|2025-05-27 08:00:00|109607|109555|109759|109707|109829|109777|109542|109490|2878
1748336400000|2025-05-27 09:00:00|109774|109722|109892|109840|109941|109889|109486|109434|1967
1748340000000|2025-05-27 10:00:00|109895|109843|109757|109705|109922|109870|109699|109647|1047
1748343600000|2025-05-27 11:00:00|109756|109704|109635|109583|109843|109791|109491|109439|1333
1748347200000|2025-05-27 12:00:00|109634|109582|109670|109618|109896|109844|109531|109479|1752
1748350800000|2025-05-27 13:00:00|109671|109619|109931|109879|110814|110762|109652|109600|7557
1748354400000|2025-05-27 14:00:00|109930|109878|109448|109396|110351|110299|108793|108741|5813
1748358000000|2025-05-27 15:00:00|109436|109384|110214|110162|110315|110263|109093|109041|6014
1748361600000|2025-05-27 16:00:00|110217|110165|110290|110238|110572|110520|110030|109978|4155
1748365200000|2025-05-27 17:00:00|110301|110249|110322|110270|110543|110491|110060|110008|2352
1748368800000|2025-05-27 18:00:00|110323|110271|109963|109911|110510|110458|109897|109845|1819
1748372400000|2025-05-27 19:00:00|109962|109910|109962|109910|110136|110084|109659|109607|2030
1748376000000|2025-05-27 20:00:00|109968|109916|109625|109573|109976|109924|109623|109571|1437
1748379600000|2025-05-27 21:00:00|109623|109571|108998|108946|109753|109701|108909|108857|2206
1748383200000|2025-05-27 22:00:00|109003|108951|109094|109042|109246|109194|108677|108625|4884
1748386800000|2025-05-27 23:00:00|109095|109043|109006|108954|109212|109160|108972|108920|3914
1748390400000|2025-05-28 00:00:00|109005|108953|109275|109223|109316|109264|108782|108730|4107
1748394000000|2025-05-28 01:00:00|109279|109227|108754|108702|109343|109291|108716|108664|4890
1748397600000|2025-05-28 02:00:00|108756|108704|108703|108651|108955|108903|108487|108435|4761
1748401200000|2025-05-28 03:00:00|108689|108637|108934|108882|109016|108964|108641|108589|4404
1748404800000|2025-05-28 04:00:00|108930|108878|109056|109004|109143|109091|108715|108663|3831
1748408400000|2025-05-28 05:00:00|109055|109003|109085|109033|109160|109108|108914|108862|3018
1748412000000|2025-05-28 06:00:00|109072|109020|108797|108745|109072|109020|108703|108651|4217
1748415600000|2025-05-28 07:00:00|108801|108749|108893|108841|109094|109042|108772|108720|3728
1748419200000|2025-05-28 08:00:00|108897|108845|109120|109068|109208|109156|108703|108651|3935
1748422800000|2025-05-28 09:00:00|109125|109073|108880|108828|109160|109108|108599|108547|3969
1748426400000|2025-05-28 10:00:00|108885|108833|108897|108845|109020|108968|108365|108313|3456
1748430000000|2025-05-28 11:00:00|108898|108846|108940|108888|109012|108960|108787|108735|3154
1748433600000|2025-05-28 12:00:00|108943|108891|108965|108913|109110|109058|108859|108807|2390
1748437200000|2025-05-28 13:00:00|108969|108917|108143|108091|109076|109024|108090|108038|5897
1748440800000|2025-05-28 14:00:00|108132|108080|107593|107541|108331|108279|107537|107485|6750
1748444400000|2025-05-28 15:00:00|107591|107539|107166|107114|107743|107691|107111|107059|5520
1748448000000|2025-05-28 16:00:00|107183|107131|107477|107425|107520|107468|107182|107130|5829
1748451600000|2025-05-28 17:00:00|107478|107426|107740|107688|107889|107837|107446|107394|4413
1748455200000|2025-05-28 18:00:00|107738|107686|107533|107481|107897|107845|107459|107407|5084
1748458800000|2025-05-28 19:00:00|107532|107480|106991|106939|107862|107810|106981|106929|4655
1748462400000|2025-05-28 20:00:00|106988|106936|107360|107308|107445|107393|106834|106782|4166
1748466000000|2025-05-28 21:00:00|107367|107315|107541|107489|107612|107560|107219|107167|1289
1748469600000|2025-05-28 22:00:00|107536|107484|107454|107402|107536|107484|107195|107143|2114
1748473200000|2025-05-28 23:00:00|107455|107403|107837|107785|108115|108063|107455|107403|5696
1748476800000|2025-05-29 00:00:00|107838|107786|108326|108274|108338|108286|107510|107458|5731
1748480400000|2025-05-29 01:00:00|108325|108273|108207|108155|108377|108325|107881|107829|4366
1748484000000|2025-05-29 02:00:00|108203|108151|108493|108441|108533|108481|107983|107931|4682
1748487600000|2025-05-29 03:00:00|108491|108439|108113|108061|108502|108450|108040|107988|4130
1748491200000|2025-05-29 04:00:00|108114|108062|107634|107582|108177|108125|107027|106975|5017
1748494800000|2025-05-29 05:00:00|107638|107586|107737|107685|107819|107767|107553|107501|2400
1748498400000|2025-05-29 06:00:00|107744|107692|107980|107928|108013|107961|107714|107662|1081
1748502000000|2025-05-29 07:00:00|107979|107927|107948|107896|108065|108013|107814|107762|1284
1748505600000|2025-05-29 08:00:00|107955|107903|108542|108490|108611|108559|107766|107714|3065
1748509200000|2025-05-29 09:00:00|108546|108494|108594|108542|108689|108637|108406|108354|2336
1748512800000|2025-05-29 10:00:00|108604|108552|108825|108773|108924|108872|108482|108430|2294
1748516400000|2025-05-29 11:00:00|108823|108771|108848|108796|108950|108898|108743|108691|2880
1748520000000|2025-05-29 12:00:00|108849|108797|108500|108448|108866|108814|108456|108404|3959
1748523600000|2025-05-29 13:00:00|108491|108439|107676|107624|108664|108612|107510|107458|5570
1748527200000|2025-05-29 14:00:00|107675|107623|107664|107612|107862|107810|106524|106472|7898
1748530800000|2025-05-29 15:00:00|107665|107613|107060|107008|107780|107728|107008|106956|4491
1748534400000|2025-05-29 16:00:00|107061|107009|106790|106738|107216|107164|106632|106580|5929
1748538000000|2025-05-29 17:00:00|106789|106737|106326|106274|106926|106874|106139|106087|7254
1748541600000|2025-05-29 18:00:00|106328|106276|105870|105818|106650|106598|105850|105798|5617
1748545200000|2025-05-29 19:00:00|105874|105822|105781|105729|106146|106094|105689|105637|4626
1748548800000|2025-05-29 20:00:00|105775|105723|106216|106164|106240|106188|105770|105718|3257
1748552400000|2025-05-29 21:00:00|106218|106166|106478|106426|106482|106430|106124|106072|2702
1748556000000|2025-05-29 22:00:00|106473|106421|105957|105905|106482|106430|105937|105885|3112
1748559600000|2025-05-29 23:00:00|105958|105906|105614|105562|106106|106054|105390|105338|4852
1748563200000|2025-05-30 00:00:00|105613|105561|104957|104905|106233|106181|104715|104663|6187
1748566800000|2025-05-30 01:00:00|104987|104935|105702|105650|105947|105895|104972|104920|5282
1748570400000|2025-05-30 02:00:00|105704|105652|106045|105993|106189|106137|105678|105626|3650
1748574000000|2025-05-30 03:00:00|106043|105991|106063|106011|106234|106182|105954|105902|2196
1748577600000|2025-05-30 04:00:00|106049|105997|106165|106113|106182|106130|105940|105888|2137
1748581200000|2025-05-30 05:00:00|106166|106114|106139|106087|106355|106303|106074|106022|2149
1748584800000|2025-05-30 06:00:00|106141|106089|105777|105725|106200|106148|105606|105554|3646
1748588400000|2025-05-30 07:00:00|105778|105726|105091|105039|105896|105844|104810|104758|4512
1748592000000|2025-05-30 08:00:00|105111|105059|105227|105175|105415|105363|104924|104872|3831
1748595600000|2025-05-30 09:00:00|105226|105174|105694|105642|105719|105667|104710|104658|4354
1748599200000|2025-05-30 10:00:00|105676|105624|105982|105930|105985|105933|105350|105298|3047
1748602800000|2025-05-30 11:00:00|105980|105928|105929|105877|106023|105971|105746|105694|2268
1748606400000|2025-05-30 12:00:00|105930|105878|105734|105682|106054|106002|105200|105148|5012
1748610000000|2025-05-30 13:00:00|105733|105681|105529|105477|106026|105974|105411|105359|5990
1748613600000|2025-05-30 14:00:00|105543|105491|105388|105336|105885|105833|105091|105039|6594
1748617200000|2025-05-30 15:00:00|105386|105334|105582|105530|105889|105837|105343|105291|4172
1748620800000|2025-05-30 16:00:00|105577|105525|103931|103879|105589|105537|103734|103682|6570
1748624400000|2025-05-30 17:00:00|103941|103889|104216|104164|104314|104262|103862|103810|5051
1748628000000|2025-05-30 18:00:00|104223|104171|104942|104890|104959|104907|104104|104052|2626
1748631600000|2025-05-30 19:00:00|104914|104862|104683|104631|105021|104969|104508|104456|2572
1748635200000|2025-05-30 20:00:00|104680|104628|104581|104529|104892|104840|104426|104374|1797
1748674800000|2025-05-31 07:00:00|103925|103873|103821|103769|103926|103874|103697|103645|916
1748678400000|2025-05-31 08:00:00|103827|103775|103715|103663|103880|103828|103610|103558|1121
1748682000000|2025-05-31 09:00:00|103714|103662|103606|103554|103800|103748|103562|103510|1135
1748685600000|2025-05-31 10:00:00|103607|103555|103460|103408|103673|103621|103374|103322|2675
1748689200000|2025-05-31 11:00:00|103476|103424|103560|103508|103596|103544|103375|103323|1463
1748692800000|2025-05-31 12:00:00|103575|103523|104083|104031|104083|104031|103557|103505|2018
1748696400000|2025-05-31 13:00:00|104078|104026|104197|104145|104270|104218|104048|103996|2786
1748700000000|2025-05-31 14:00:00|104196|104144|104425|104373|104546|104494|104190|104138|1515